CINXE.COM

<!DOCTYPE html><html lang="en"><head><meta charSet="utf-8"/><meta name="viewport" content="width=device-width, initial-scale=1"/><link rel="preload" href="/_next/static/media/0f3a385557f1712f-s.p.woff2" as="font" crossorigin="" type="font/woff2"/><link rel="preload" href="/_next/static/media/47cbc4e2adbc5db9-s.p.woff2" as="font" crossorigin="" type="font/woff2"/><link rel="preload" as="image" href="/next-assets/icons/closeIcon.svg"/><link rel="preload" as="image" href="/next-assets/image/company_logo_demat.png"/><link rel="preload" as="image" href="https://web.indiainfoline.com/assets/img/icon/hamburger-menu.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/09/G-energy-1-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-3-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/08/Solar-Sector-2-200x113.jpg.webp"/><link rel="stylesheet" href="/_next/static/css/ce89d08ff8d61a64.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/fcbf6247fd127029.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/a327eddb922c3122.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/dde708eacaf85c95.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/088a37889f2e3bfc.css" data-precedence="next"/><link rel="preload" as="script" fetchPriority="low" href="/_next/static/chunks/webpack-cd16d4d1490f08cc.js"/><script src="/_next/static/chunks/fd9d1056-127f2f3ebe6617b7.js" async=""></script><script src="/_next/static/chunks/8069-481c861f67bec222.js" async=""></script><script src="/_next/static/chunks/main-app-4d1564f0311960d9.js" async=""></script><script src="/_next/static/chunks/5935-0097ee37fee1dfd5.js" async=""></script><script src="/_next/static/chunks/1749-df4f356df9770978.js" async=""></script><script src="/_next/static/chunks/2627-ba0767891a2a6e8a.js" async=""></script><script src="/_next/static/chunks/5899-b28c571abdc7cb93.js" async=""></script><script src="/_next/static/chunks/904-9c5b2b88e1a0dc97.js" async=""></script><script src="/_next/static/chunks/3765-95885153ad48953f.js" async=""></script><script src="/_next/static/chunks/8224-b537a68b7ec587bc.js" async=""></script><script src="/_next/static/chunks/4981-c517f0cccbdf9f9b.js" async=""></script><script src="/_next/static/chunks/app/(stocks)/layout-518088a9803899b5.js" async=""></script><script src="/_next/static/chunks/app/layout-3274cf330060da93.js" async=""></script><script src="/next-assets/scripts/hash-link-scroller.js" async=""></script><script src="/_next/static/chunks/ca377847-bc94c6e0ecd9fb5c.js" async=""></script><script src="/_next/static/chunks/4347-5ca0bf23ec60813f.js" async=""></script><script src="/_next/static/chunks/1796-d5c70b994d5d616e.js" async=""></script><script src="/_next/static/chunks/8703-c5f663e29296aa20.js" async=""></script><script src="/_next/static/chunks/1798-0ea48f8ad45c1f6e.js" async=""></script><script src="/_next/static/chunks/5654-e60d3d3ea8abc8ff.js" async=""></script><script src="/_next/static/chunks/9865-4f65f0850782f190.js" async=""></script><script src="/_next/static/chunks/8519-9e6ab9d2226a93cd.js" async=""></script><script src="/_next/static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js" async=""></script><link rel="preload" href="https://www.googletagmanager.com/gtm.js?id=GTM-P4NTXJL" as="script"/><link rel="shortcut icon" type="image/x-icon" href="/favicon.ico"/><title>NTPC Ltd Stock Price: NTPC Share Price Today | India Infoline</title><meta name="description" content="NTPC Share Price: Get the live NSE/BSE stock price of NTPC 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="425650"/><meta name="IIFL_API_NSE_ID" content="12001"/><meta name="IIFL_API_BSE_ID" content="532555"/><link rel="canonical" href="https://www.indiainfoline.com/company/ntpc-ltd-share-price"/><meta property="og:title" content="NTPC Ltd Stock Price: NTPC Share Price Today | India Infoline"/><meta property="og:description" content="NTPC Share Price: Get the live NSE/BSE stock price of NTPC Ltd with performance, market cap, financial report, and company profile at India Infoline."/><meta property="og:url" content="https://www.indiainfoline.com/company/ntpc-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="NTPC Ltd Stock Price: NTPC Share Price Today | India Infoline"/><meta name="twitter:description" content="NTPC Share Price: Get the live NSE/BSE stock price of NTPC 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">NTPC</p></label><ul><li><a class="pSAvKz" href="/company/ntpc-ltd-share-price">Overview</a></li><li><a class="" href="/company/ntpc-ltd/futures">Futures</a></li><li><a class="" href="/company/ntpc-ltd/options">Options Chain</a></li><li><a class="" href="/company/ntpc-ltd/peer-comparison">Peer Comparison</a></li><li><a class="" href="/company/ntpc-ltd/news">News & Events</a></li><li><a class="" href="/company/ntpc-ltd/share-holding">Share Holding Pattern</a></li><li><a class="" href="/company/ntpc-ltd/corporate-action">Corporate Actions</a></li><li><a class="" href="/company/ntpc-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>NTPC 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>NTPC 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>₹315.7</span></div><div class="h22FGb false _5o2MHt"><div class="_8FxGt2"><span>(-0.94%)</span></div><div class="wZ_NYV"><span></span></div></div></div><div class="bUJ1to"><span>Feb 27, 2025</span><span>|</span><span>03:31:17 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>₹315.35</span></li><li class="Y26nsu">Day's High<span>₹319.3 </span></li><li>52 Wk High<span>₹448.45</span></li><li>Prev. Close<span>₹318.7 </span></li><li class="QCWBE1">Day's Low<span>₹314.5</span></li><li>52 Wk Low<span> ₹292.8</span></li></ul><ul><li>Turnover (lac)<span>23,038.31</span></li><li>P/E<span>16.43</span></li><li>Face Value<span>₹10</span></li><li>Book Value<span>₹168.88</span></li><li>EPS<span>19.41</span></li><li>Mkt. Cap (Cr.)<span>₹3,06,123.75</span></li><li>Div. Yield<span>2.43</span></li></ul></div></div></div><a href="/company/ntpc-ltd-historical-data" style="margin-top:20px" class="W1Oyww KQluNw FrELUP _6yqTD olOHsS">View All Historical Data</a></div><div class="oSVMbO"><div class="XSXqF1"><div class="MiFIZU"><div><div>Loading...</div></div></div><div class="HonBWY"><div class="RzTNrD"><ul class="undefined "><li>Open<span>₹388.25</span></li><li class="Y26nsu">Day's High<span>₹395.4 </span></li><li>Spot<span>₹391.9</span></li><li>Prev. Close<span>₹391.85 </span></li><li class="QCWBE1">Day's Low<span>₹385.7</span></li><li class="Y26nsu">View<span>Long BuildUp</span></li><li>Market Lot<span>1,500</span></li><li>OI(Chg %)<span>1,10,58,000 <i style="color:#2dc06b">(38.3%)</i></span></li><li>Roll Over%<span>2.69</span></li><li>Roll Cost<span>0.24</span></li><li>Traded Vol.<span>4,09,90,500 <i style="color:#eb3323">(-8.56%)</i></span></li></ul></div></div></div><a href="/company/ntpc-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/ntpc-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>NTPC Ltd KEY RATIOS</h2><div class="pHw1Rp"><p>Sector</p><span>Power Generation & Distribution</span></div><div class="_1ckGXd"><div class="zqQSB4"><p>Open</p><span>₹315.35</span></div><div class="zqQSB4 D_gXSO"><p>Prev. Close</p><span>₹318.7</span></div><div class="zqQSB4 undefined"></div><div class="zqQSB4"><p>Turnover(Lac.)</p><span>₹23,038.31</span></div><div class="zqQSB4 D_gXSO"><p>Day's High</p><span>₹319.3</span></div><div class="zqQSB4 t_KP_g"><p>Day's Low</p><span>₹314.5</span></div><div class="zqQSB4"><p>52 Week's High</p><span>₹448.45</span></div><div class="zqQSB4 D_gXSO"><p>52 Week's Low</p><span>₹292.8</span></div><div class="zqQSB4 t_KP_g"><p>Book Value</p><span>₹168.88</span></div><div class="zqQSB4"><p>Face Value</p><span>₹10</span></div><div class="zqQSB4 D_gXSO"><p>Mkt Cap (₹ Cr.)</p><span>3,06,123.75</span></div><div class="zqQSB4 t_KP_g"><p>P/E</p><span>16.43</span></div><div class="zqQSB4"><p>EPS</p><span>19.41</span></div><div class="zqQSB4 D_gXSO"><p>Divi. Yield</p><span>2.43</span></div></div></div></div><div class="dcAicv"><div class="_9Khu_q"><h2 class="Gw1hmh">NTPC 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">27 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> 27 Jul, 2024</p></div><div class="ftsE8T"><a href="ntpc-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">25 Jan 2025</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>Dividend</p><p><span class="eUQiNn">Dividend Amount: </span> 2.5</p><p><span class="eUQiNn">Record Date: </span> 31 Jan, 2025</p></div><div class="ftsE8T"><a href="ntpc-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">21 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="ntpc-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="ntpc-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>NTPC Ltd NEWS AND UPDATE</h2><div class="SdYGTv newsPage"><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="NTPC, NGEL Ink MoUs for Renewable Energy Projects in Madhya Pradesh" src="https://prod-iifl-assets.storage.googleapis.com/2024/09/G-energy-1-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/ntpc-ngel-ink-mous-for-renewable-energy-projects-in-madhya-pradesh">NTPC, NGEL Ink MoUs for Renewable Energy Projects in Madhya Pradesh</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R532r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=NTPC%2C%20NGEL%20Ink%20MoUs%20for%20Renewable%20Energy%20Projects%20in%20Madhya%20Pradesh%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fntpc-ngel-ink-mous-for-renewable-energy-projects-in-madhya-pradesh" 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%2Fntpc-ngel-ink-mous-for-renewable-energy-projects-in-madhya-pradesh" 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%2Fntpc-ngel-ink-mous-for-renewable-energy-projects-in-madhya-pradesh&text=NTPC%2C%20NGEL%20Ink%20MoUs%20for%20Renewable%20Energy%20Projects%20in%20Madhya%20Pradesh" 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%2Fntpc-ngel-ink-mous-for-renewable-energy-projects-in-madhya-pradesh" 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 Feb 2025</span><span class="pipe">|</span><span>10:56 PM</span></div><p>NGEL signed an MoU with Madhya Pradesh Power Generating Company Ltd (MPPGCL).</p><a href="/news/business/ntpc-ngel-ink-mous-for-renewable-energy-projects-in-madhya-pradesh" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="NTPC to set up nuclear energy business via new unit" src="https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/ntpc-to-set-up-nuclear-energy-business-via-new-unit">NTPC to set up nuclear energy business via new unit</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R534r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=NTPC%20to%20set%20up%20nuclear%20energy%20business%20via%20new%20unit%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fntpc-to-set-up-nuclear-energy-business-via-new-unit" 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%2Fntpc-to-set-up-nuclear-energy-business-via-new-unit" 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%2Fntpc-to-set-up-nuclear-energy-business-via-new-unit&text=NTPC%20to%20set%20up%20nuclear%20energy%20business%20via%20new%20unit" 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%2Fntpc-to-set-up-nuclear-energy-business-via-new-unit" 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>8 Jan 2025</span><span class="pipe">|</span><span>08:58 AM</span></div><p>NPUNL was founded to design, construct, and operate nuclear energy projects for power generation and other reasons.</p><a href="/news/companies/ntpc-to-set-up-nuclear-energy-business-via-new-unit" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top Stocks for Today - 8th January 2025" src="https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-3-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/markets/top-stocks-for-today-8th-january-2025">Top Stocks for Today - 8th January 2025</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R536r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Top%20Stocks%20for%20Today%20-%208th%20January%202025%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-8th-january-2025" target="_blank" rel="noopener noreferrer nofollow"><img alt="Whatsapp" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/whatsapp.svg"/></a></div><div style="min-width:50px"><a href="https://www.facebook.com/sharer/sharer.php?u=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-8th-january-2025" target="_blank" rel="noopener noreferrer nofollow"><img alt="Facebook" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/facebook.svg"/></a></div><div style="min-width:50px"><a href="https://twitter.com/intent/tweet?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-8th-january-2025&text=Top%20Stocks%20for%20Today%20-%208th%20January%202025" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-8th-january-2025" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>8 Jan 2025</span><span class="pipe">|</span><span>08:18 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Tata Steel, RVNL, Tata Technologies, etc.</p><a href="/news/markets/top-stocks-for-today-8th-january-2025" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="NTPC Power Production Surges 4% in FY25" src="https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/ntpc-power-production-surges-4-in-fy25">NTPC Power Production Surges 4% in FY25</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R538r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=NTPC%20Power%20Production%20Surges%204%25%20in%20FY25%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fntpc-power-production-surges-4-in-fy25" 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%2Fntpc-power-production-surges-4-in-fy25" 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%2Fntpc-power-production-surges-4-in-fy25&text=NTPC%20Power%20Production%20Surges%204%25%20in%20FY25" 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%2Fntpc-power-production-surges-4-in-fy25" 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>2 Jan 2025</span><span class="pipe">|</span><span>10:36 AM</span></div><p>The installed capacity of the NTPC Group was 76,598 MW at the end of December, with 2,724 MW added throughout the course of the year.</p><a href="/news/companies/ntpc-power-production-surges-4-in-fy25" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="BPCL Secures 150 MW Solar Project in NTPC Tender" src="https://prod-iifl-assets.storage.googleapis.com/2024/08/Solar-Sector-2-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/bpcl-secures-150-mw-solar-project-in-ntpc-tender">BPCL Secures 150 MW Solar Project in NTPC Tender</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R53ar75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=BPCL%20Secures%20150%20MW%20Solar%20Project%20in%20NTPC%20Tender%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fbpcl-secures-150-mw-solar-project-in-ntpc-tender" 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%2Fbpcl-secures-150-mw-solar-project-in-ntpc-tender" 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%2Fbpcl-secures-150-mw-solar-project-in-ntpc-tender&text=BPCL%20Secures%20150%20MW%20Solar%20Project%20in%20NTPC%20Tender" 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%2Fbpcl-secures-150-mw-solar-project-in-ntpc-tender" 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 Dec 2024</span><span class="pipe">|</span><span>05:15 PM</span></div><p>This victory strengthens Bharat Petroleum Corporation Ltd's stand towards renewable energy and the company's efforts to embrace clean energy sources in India.</p><a href="/news/business/bpcl-secures-150-mw-solar-project-in-ntpc-tender" class="Qn4KgX hideStockElement">Read More</a></div></div></div><div class="O97Lkh"><a href="ntpc-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>NTPC Ltd SHAREHOLDING SNAPSHOT</h2><div class="p2q_dd"><span>27 Feb, 2025</span><span class="BSldTj">|</span><span>09:03 PM</span></div></div><div class="zWFHvA"><div class="RuWd4m"><div class="Q7B7N_"><a class="nfjXd_ w1U5hM">Dec-2024</a><a class="w1U5hM">Sep-2024</a><a class="w1U5hM">Jun-2024</a><a class="w1U5hM">Mar-2024</a></div><ul class="_0MFgj4"><li>Foreign Promoter</li><li>Indian Promoter</li><li>Institutions</li><li>Non Institutions</li><li>Custodies</li></ul><div class="deRgpf"><div class="_8QxKJf"><canvas role="img" height="150" width="300"></canvas></div><div class="c4A_sG"><div class="idNuV7"><h3>Promoter- 51.10%</h3><p><span>Foreign:</span> 0.00%</p><p><span>Indian:</span> 51.10%</p></div><div class="idNuV7"><h3>Non-Promoter- 45.06%</h3><p><span>Institutions:</span> 45.06%</p><p><span>Non-Institutions:</span> 3.83%</p><p><span>Custodian:</span> 0.00%</p></div></div></div></div></div><div class="XGMMUc"><a href="ntpc-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>NTPC 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="">9,696.67</p></td><td id="column-2" class=""><p class="">9,696.67</p></td><td id="column-3" class=""><p class="">9,696.67</p></td><td id="column-4" class=""><p class="">9,696.67</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="">1,40,188.35</p></td><td id="column-2" class=""><p class="">1,29,193.21</p></td><td id="column-3" class=""><p class="">1,18,970.85</p></td><td id="column-4" class=""><p class="">1,09,288.82</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net Worth</p></td><td id="column-1" class=""><p class="">1,49,885.02</p></td><td id="column-2" class=""><p class="">1,38,889.88</p></td><td id="column-3" class=""><p class="">1,28,667.52</p></td><td id="column-4" class=""><p class="">1,18,985.49</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="ntpc-ltd/balance-sheet" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Balance Sheet</a></div></div><div class="oSVMbO"><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R5aid5ttttstsla:-0" hidden="" name=":R5aid5ttttstsla:" value="Consolidated"/><label for=":R5aid5ttttstsla:-0">Consolidated</label><input type="radio" id=":R5aid5ttttstsla:-1" hidden="" name=":R5aid5ttttstsla:" checked="" value="Standalone"/><label for=":R5aid5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9aid5ttttstsla:" hidden="" name=":R9aid5ttttstslaH2:" value="Graph"/><label for=":R9aid5ttttstsla:">Graph</label><input type="radio" id=":R9aid5ttttstslaH1:" hidden="" name=":R9aid5ttttstslaH2:" checked="" value="Table"/><label for=":R9aid5ttttstslaH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar( In .Cr)</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th><th class="">Mar-2018</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Revenue</p></td><td id="column-1" class=""><p class="">1,16,137.33</p></td><td id="column-2" class=""><p class="">99,206.72</p></td><td id="column-3" class=""><p class="">97,700.39</p></td><td id="column-4" class=""><p class="">83,452.7</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">yoy growth (%)</p></td><td id="column-1" class=""><p class="">17.06</p></td><td id="column-2" class=""><p class="">1.54</p></td><td id="column-3" class=""><p class="">17.07</p></td><td id="column-4" class=""><p class="">6.61</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="">-5,289.51</p></td><td id="column-2" class=""><p class="">-4,942.19</p></td><td id="column-3" class=""><p class="">-4,925.6</p></td><td id="column-4" class=""><p class="">-4,734.67</p></td></tr></tbody></table></div></div></div></div><a href="ntpc-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="">19,165.75</p></td><td id="column-2" class=""><p class="">15,278.52</p></td><td id="column-3" class=""><p class="">14,465.92</p></td><td id="column-4" class=""><p class="">12,339.46</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Depreciation</p></td><td id="column-1" class=""><p class="">-11,234.14</p></td><td id="column-2" class=""><p class="">-10,411.8</p></td><td id="column-3" class=""><p class="">-8,622.85</p></td><td id="column-4" class=""><p class="">-7,098.86</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Tax paid</p></td><td id="column-1" class=""><p class="">-4,366.39</p></td><td id="column-2" class=""><p class="">-1,925.39</p></td><td id="column-3" class=""><p class="">-9,181.95</p></td><td id="column-4" class=""><p class="">-2,549.29</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Working capital</p></td><td id="column-1" class=""><p class="">-4,338.95</p></td><td id="column-2" class=""><p class="">-1,743.61</p></td><td id="column-3" class=""><p class="">8,890.17</p></td><td id="column-4" class=""><p class="">5,359.99</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="ntpc-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="">17.06</p></td><td id="column-2" class=""><p class="">1.54</p></td><td id="column-3" class=""><p class="">17.07</p></td><td id="column-4" class=""><p class="">6.61</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Op profit growth</p></td><td id="column-1" class=""><p class="">17.5</p></td><td id="column-2" class=""><p class="">6.31</p></td><td id="column-3" class=""><p class="">25.03</p></td><td id="column-4" class=""><p class="">1.79</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">EBIT growth</p></td><td id="column-1" class=""><p class="">16.62</p></td><td id="column-2" class=""><p class="">7.01</p></td><td id="column-3" class=""><p class="">30.16</p></td><td id="column-4" class=""><p class="">-0.66</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net profit growth</p></td><td id="column-1" class=""><p class="">17</p></td><td id="column-2" class=""><p class="">36.15</p></td><td id="column-3" class=""><p class="">-2.22</p></td><td id="column-4" class=""><p class="">10.2</p></td></tr></tbody></table></div></div></div></div><a href="ntpc-ltd/ratio" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Ratios</a></div></div><div class="oSVMbO"><div><div class="undefined + articleSection"><div class="C6YbG4"><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R1did5ttttstsla:-0" hidden="" name=":R1did5ttttstsla:" checked="" value="Consolidated"/><label for=":R1did5ttttstsla:-0">Consolidated</label><input type="radio" id=":R1did5ttttstsla:-1" hidden="" name=":R1did5ttttstsla:" value="Standalone"/><label for=":R1did5ttttstsla:-1">Standalone</label></fieldset></div><div data-class="dropdownContainer"><label for="Type" class="_2TNtMu">Select Period</label><div class="zHhe6b" data-class="dropdown"><button class="R7OEcf" id="Type" tabindex="0" aria-haspopup="listbox" aria-controls="Type-listbox" aria-expanded="false" role="combobox" aria-label="Annually"><span class="SMR_ku"><p>Annually</p></span><div><img alt="arrow-right" loading="lazy" width="12" height="6" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/arrow-bottom.svg"/></div></button></div></div></div><div class="IyhS53"><table><thead><tr><th class="">Particulars (Rupees in Crores.)</th><th class="">Mar-2024</th><th class="">Mar-2023</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th></tr></thead><tbody><tr><td id="column-0" class=""><p class="_9D2pIV">Gross Sales</p></td><td id="column-1" class=""><p class="_9D2pIV">1,78,500.88</p></td><td id="column-2" class=""><p class="_9D2pIV">1,76,206.93</p></td><td id="column-3" class=""><p class="_9D2pIV">1,32,669.28</p></td><td id="column-4" class=""><p class="_9D2pIV">1,11,531.15</p></td><td id="column-5" class=""><p class="_9D2pIV">1,09,464.04</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="">1,78,500.88</p></td><td id="column-2" class=""><p class="">1,76,206.93</p></td><td id="column-3" class=""><p class="">1,32,669.28</p></td><td id="column-4" class=""><p class="">1,11,531.15</p></td><td id="column-5" class=""><p class="">1,09,464.04</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="">5,300.78</p></td><td id="column-2" class=""><p class="">2,550.01</p></td><td id="column-3" class=""><p class="">4,831.64</p></td><td id="column-4" class=""><p class="">6,602.74</p></td><td id="column-5" class=""><p class="">8,185.95</p></td></tr></tbody></table></div><div class="OiYOkB"><a href="ntpc-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>NTPC 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>NTPC Ltd</p><p class="fPShW4">NTPC</p></a></td><td class=" Cmt7cO "><p>315.7</p></td><td class=" Cmt7cO ">16.43</td><td class=" Cmt7cO ">3,09,275.17</td><td class=" Cmt7cO ">4,711.42</td><td class=" Cmt7cO ">2.43</td><td class=" Cmt7cO ">41,352.27</td><td class=" Cmt7cO ">160.87</td></tr><tr><td class=" "><a href="#"><p>Power Grid Corporation of India Ltd</p><p class="fPShW4">POWERGRID</p></a></td><td class=" "><p>256.25</p></td><td class=" ">15.72</td><td class=" ">2,38,002.45</td><td class=" ">3,894.09</td><td class=" ">4.4</td><td class=" ">10,120.72</td><td class=" ">98.26</td></tr><tr><td class=" "><a href="#"><p>Adani Power Ltd</p><p class="fPShW4">ADANIPOWER</p></a></td><td class=" "><p>497.25</p></td><td class=" ">20.79</td><td class=" ">1,91,959.85</td><td class=" ">2,539.57</td><td class=" ">0</td><td class=" ">11,260.95</td><td class=" ">106.16</td></tr><tr><td class=" "><a href="#"><p>Adani Green Energy Ltd</p><p class="fPShW4">ADANIGREEN</p></a></td><td class=" "><p>811.75</p></td><td class=" ">291.79</td><td class=" ">1,33,114.17</td><td class=" ">557</td><td class=" ">0</td><td class=" ">5,886</td><td class=" ">47.79</td></tr><tr><td class=" "><a href="#"><p>Tata Power Company Ltd</p><p class="fPShW4">TATAPOWER</p></a></td><td class=" "><p>343.3</p></td><td class=" ">31.43</td><td class=" ">1,12,172.39</td><td class=" ">977.92</td><td class=" ">0.57</td><td class=" ">5,731</td><td class=" ">53.08</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="ntpc-ltd/peer-comparison" class="W1Oyww KQluNw MoGy4T SNMH_5 large">View All Peer Comparision</a></div></div><div class="yrvTk_"><h2>MORE ABOUT NTPC 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 & Managing Director</p><p><span>GURDEEP SINGH</span></p></div><div class="yC8mTM"><p>Director (Finance)</p><p><span>Jaikumar Srinivasan</span></p></div><div class="yC8mTM"><p>Nominee (Govt)</p><p><span>Piyush Singh</span></p></div><div class="yC8mTM"><p>Executive Director</p><p><span>Shivam Srivastav</span></p></div><div class="yC8mTM"><p>Company Sec. & Compli. Officer</p><p><span>Ritu Arora</span></p></div><div class="yC8mTM"><p>Director (Operation)</p><p><span>Ravindra Kumar</span></p></div><div class="yC8mTM"><p>Director (Projects)</p><p><span>K Shanmugha Sundaram</span></p></div><div class="yC8mTM"><p>Director (Human Resources)</p><p><span>Anil Kumar Jadli</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 NTPC Ltd</p></div><div class="b50R9F"><ul><li><a href="ntpc-ltd/results/annual-result">Annual Report</a></li><li><a href="ntpc-ltd/reports/auditors-report">Auditors Reports</a></li><li><a href="ntpc-ltd/management-discussions">Management Discussion</a></li><li><a href="ntpc-ltd/reports/directors-report">Directors Report</a></li></ul></div></div></div><div class="VifyY8"><p class="JFW9X2">Summary</p><p class="wowA3P ">NTPC Limited is Indias largest power utility company engaged in the business of generation and sale of bulk power to State Power Utilities. Other business of the Company includes providing consultancy, project management & supervision, energy trading, oil & gas exploration and coal mining.The company operates their stations at a level of efficiency that exceeds the average in India, based upon availability factor and average plant load factor (PLF). They have developed a long term technology roadmap for the induction of high efficiency equipment, including supercritical and ultra-supercritical machines at their new plants. NTPC Limited was incorporated on November 7, 1975 as a private limited company with the name National Thermal Power Corporation Pvt Ltd. On October 28, 2005, the Company name was changed from National Thermal Power Corporation Limited to NTPC Limited.In September 1977, the Company acquired the first patch at Singrauli.In the year 1978, the company took over the management of Badarpur project. Also, they commissioned the first 200MW unit at Singrauli. In December 25, 1981, the fifth and last unit at 210 MW at Badapur Thermal Power Station was synchronized by NTPC, making the completion of the 720 MW project. In the year 1982, the transmission line based on High Voltage Direct Current (HVDC) technology was commissioned for power transmission from Rihand to Delhi. In March 1, 1983, the first 200 MW unit of Kobra Super Thermal Power project was commissioned. In<br/><a href="ntpc-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 NTPC 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 NTPC Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹315.7 today.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the Market Cap of NTPC 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 NTPC Ltd is ₹306123.75 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 NTPC 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 NTPC Ltd is 16.43 and 1.98 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 NTPC 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 NTPC 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 NTPC Ltd is ₹292.8 and ₹448.45 as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the CAGR of NTPC 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>NTPC Ltd's CAGR for 5 Years at 23.69%, 3 Years at 34.72%, 1 Year at -5.60%, 6 Month at -23.18%, 3 Month at -13.49% and 1 Month at -1.09%.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the shareholding pattern of NTPC 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 NTPC Ltd is as follows:<br> Promoters - 51.10 %<br> Institutions - 45.06 %<br> Public - 3.83 % </p></div></div></div><div class="GCVtiP"><h2>QUICKLINKS FOR NTPC Ltd</h2><div class="BhJ3zv"><div class="W3150W"><h5>Information</h5><a href="https://www.indiainfoline.com/company/ntpc-ltd-share-price">Share Price</a><a href="https://www.indiainfoline.com/company/ntpc-ltd/futures">Futures Price</a><a href="https://www.indiainfoline.com/company/ntpc-ltd/options">Option Chain</a><a href="https://www.indiainfoline.com/company/ntpc-ltd-historical-data">Historical Data</a></div><div class="W3150W"><h5>Financials</h5><a href="https://www.indiainfoline.com/company/ntpc-ltd/profit-and-loss">Profit & Loss</a><a href="https://www.indiainfoline.com/company/ntpc-ltd/balance-sheet">Balance Sheet</a><a href="https://www.indiainfoline.com/company/ntpc-ltd/cash-flow">Cash Flow</a><a href="https://www.indiainfoline.com/company/ntpc-ltd/ratio">Key Ratios</a></div><div class="W3150W"><h5>Results</h5><a href="https://www.indiainfoline.com/company/ntpc-ltd/results/quarterly-result">Quarterly Result</a><a href="https://www.indiainfoline.com/company/ntpc-ltd/results/half-yearly-result">Half Yearly Result</a><a href="https://www.indiainfoline.com/company/ntpc-ltd/results/nine-monthly-result">Nine Monthly Result</a><a href="https://www.indiainfoline.com/company/ntpc-ltd/results/annual-result">Annual Result</a></div><div class="W3150W"><h5>News</h5><a href="https://www.indiainfoline.com/company/ntpc-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:\"$L4\"\n"])</script><script>self.__next_f.push([1,"5:HL[\"/_next/static/css/fcbf6247fd127029.css\",\"style\"]\n6:HL[\"/_next/static/css/a327eddb922c3122.css\",\"style\"]\n7:HL[\"/_next/static/css/dde708eacaf85c95.css\",\"style\"]\n8:HL[\"/_next/static/css/088a37889f2e3bfc.css\",\"style\"]\n"])</script><script>self.__next_f.push([1,"9:I[47690,[],\"\"]\nc:I[5613,[],\"\"]\ne:I[31778,[],\"\"]\n12:I[48955,[],\"\"]\nd:[\"slug\",\"ntpc-ltd\",\"d\"]\n13:[]\n"])</script><script>self.__next_f.push([1,"4:[[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/ce89d08ff8d61a64.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],[\"$\",\"$L9\",null,{\"buildId\":\"vf_shGuajULuzCNAwVKos\",\"assetPrefix\":\"\",\"initialCanonicalUrl\":\"/company/ntpc-ltd-share-price\",\"initialTree\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"ntpc-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{}]}]}]}]}]}]},\"$undefined\",\"$undefined\",true],\"initialSeedData\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"ntpc-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{},[\"$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:Tb42,"])</script><script>self.__next_f.push([1,"{\"@context\":\"http://schema.org\",\"@graph\":[{\"@context\":\"https://schema.org\",\"@type\":\"WebPage\",\"name\":\"NTPC Ltd Stock Price: NTPC Share Price Today | India Infoline\",\"description\":\"NTPC Share Price: Get the live NSE/BSE stock price of NTPC Ltd with performance, market cap, financial report, and company profile at India Infoline.\",\"url\":\"https://www.indiainfoline.com/company/ntpc-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\":\"NTPC Ltd Share Price\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/company/ntpc-ltd-share-price\"}}]},{\"@context\":\"https://schema.org\",\"@type\":\"FAQPage\",\"mainEntity\":[{\"@type\":\"Question\",\"name\":\"What is the NTPC Ltd share price today?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The NTPC Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹315.7 today.\"}},{\"@type\":\"Question\",\"name\":\"What is the Market Cap of NTPC 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 NTPC Ltd is ₹306123.75 Cr. as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the PE and PB ratio of NTPC Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The PE and PB ratios of NTPC Ltd is 16.43 and 1.98 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the 52 Week High and Low of NTPC Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The 52-week high/low is the highest and lowest price at which a NTPC 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 NTPC Ltd is ₹292.8 and ₹448.45 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the CAGR of NTPC Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"NTPC Ltd's CAGR for 5 Years at 23.69%, 3 Years at 34.72%, 1 Year at -5.60%, 6 Month at -23.18%, 3 Month at -13.49% and 1 Month at -1.09%.\"}},{\"@type\":\"Question\",\"name\":\"What is the shareholding pattern of NTPC Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The shareholding pattern of NTPC Ltd is as follows:\u003cbr\u003e\\n Promoters - 51.10 %\u003cbr\u003e\\n Institutions - 45.06 %\u003cbr\u003e\\n Public - 3.83 %\\n \"}}]}]}"])</script><script>self.__next_f.push([1,"26:T74a9,"])</script><script>self.__next_f.push([1,"NTPC Limited is Indias largest power utility company engaged in the business of generation and sale of bulk power to State Power Utilities. Other business of the Company includes providing consultancy, project management \u0026 supervision, energy trading, oil \u0026 gas exploration and coal mining.The company operates their stations at a level of efficiency that exceeds the average in India, based upon availability factor and average plant load factor (PLF). They have developed a long term technology roadmap for the induction of high efficiency equipment, including supercritical and ultra-supercritical machines at their new plants. NTPC Limited was incorporated on November 7, 1975 as a private limited company with the name National Thermal Power Corporation Pvt Ltd. On October 28, 2005, the Company name was changed from National Thermal Power Corporation Limited to NTPC Limited.In September 1977, the Company acquired the first patch at Singrauli.In the year 1978, the company took over the management of Badarpur project. Also, they commissioned the first 200MW unit at Singrauli. In December 25, 1981, the fifth and last unit at 210 MW at Badapur Thermal Power Station was synchronized by NTPC, making the completion of the 720 MW project. In the year 1982, the transmission line based on High Voltage Direct Current (HVDC) technology was commissioned for power transmission from Rihand to Delhi. In March 1, 1983, the first 200 MW unit of Kobra Super Thermal Power project was commissioned. In November 1983, they commissioned the first 200 MW unit at Ramagudam. In September 30, 1985, the company was converted from a private limited company into a public limited company. In the year 1986, they became one of the first PSUs to issue bonds in the debt market. In the year 1992, the company acquired Feroze Gandhi Unchahar Thermal Power Station (2x210MW) from Uttar Pradesh Rajya Vidyut Utpadan Nigam of Uttar Pradesh. Also, the transmission systems owned by the company were transferred to Power Grid Corporation of India Ltd pursuant to legislation by the Parliament of India. In the year 1994, the Jhanor-Gandhar thermal station in Gujarat commissioned an integrated Liquid Waste Treatment Plant.In the year 1995, the company was conferred with Navratna status granted by the GoI. In June 1995, the company took over the 460 MW Talcher Thermal Power Station from Orissa State Electricity Board. In the year 1998, they commissioned the first Naphtha based plant at Kayamkulam with a capacity of 350 MW. In the year 2000, they commenced construction of their first hydro-electric power project of 800 MW capacity in Himachal Pradesh.In the year 2002, the company incorporated three wholly owned subsidiaries, namely NTPC Electric Supply Company Ltd, NTPC Hydro Ltd and NTPC Vidyut Vyapar Nigam Ltd. They set up ESP (Electrostatic precipitators) at Talcher power plant. In October 2004, the company launched their initial public offering (IPO) consisting of 5.25% as fresh issue and 5.25% as offer for sale by Government of India. Thus, the company became a listed company in November 2004 with the Government holding 89.5% of the equity share capital. In the year 2006, Badarpur Thermal Power Station having an installed capacity of 705 MW was transferred to the company. In the year 2008, the company signed an MoU with Asian Development Bank, GE Energy Financial Services, USA, Kyushu Electric Power Co Inc, Japan and Brookfield Renewable Power Inc Canada for setting up a joint venture company for undertaking renewable power generation under public-private-partnership. In December 2008, they incorporated a joint venture company namely National Power Exchange Ltd with NHPC Ltd, PFC Ltd and TCS Ltd to operate power exchange at national level.In the year 2009, the company entered into an MoU with Nuclear Power Corporation of India Ltd (NPCIL) for development of nuclear power in India. The company acquired 44.6% paid-up capital in Kerala and Transformers and Electricals Kerala Ltd from Government of Kerala at a total consideration of Rs. 313.4 million. The company signed a long term fuel supply agreement with Coal India Ltd for supply of coal to NTPC power stations for a period of 20 years. During the year, the company formed a joint venture company, namely Energy Efficient Services Ltd formed amongst NTPC Ltd, Power Finance Corporation Ltd, Powergrid Corporation of India Ltd and Rural Electrification Ltd to carry on and promote the business of Energy Efficiency and climate change including manufacture and supply of energy efficiency services and products. Also, they signed a joint venture agreement with Coal India Ltd for incorporation of a company with equal equity participation for development of Brahmini \u0026 Chichro Patsimal coal mine blocks.During the year, the company in association with NHPC Ltd, Power Grid Corporation of India Ltd and Damodar Valley Corporation incorporated a joint venture company, namely National High Power Test Laboratory Pvt Ltd for setting up an On-line High Power Test Laboratory for short-circuit test facility in the country. Also, the company in association with Steel Authority of India, Coal India Ltd, Rashtriya Ispat Nigam Ltd and NMDC Ltd incorporated a joint venture company, namely International Coal Ventures Pvt Ltd.In the year 2010, the company entered into a joint venture agreement with Nuclear Power Corporation of India Ltd for formation of a public limited company to set up nuclear power project with two nuclear reactor units which may be extended for setting-up additional nuclear power projects subject to techno-economic viability. They set up a monitoring centre to give fillip to their large capacity additional programme. Also, they commissioned the coal base unit 5 National Capital Thermal Power Project, Dadri located in Uttar Pradesh. With the commissioning of this unit, the total installed capacity of the company crossed 31,000 MW and became 31,134 MW.The President of India acting through Ministry of Power, Government of India divested the stake by 5% in the company through further public offer of 412,273,220 equity shares and the shareholding of Government of India reduced from 89.5% to 84.5% with effect from February 18, 2010. In May 19, 2010, the company was granted the coveted status of Maha Ratna by the Govt. of India. Also, the company was the official power partner of Delhi 2010 Commonwealth Games.In April 2010, the company entered into joint venture agreement with Coal India Ltd and formed a company, namely CIL NTPC Urja Pvt Ltd to carry on the business of acquisition of green field or operational Coal/ Lignite mine blocks in India and abroad and development of all kinds of Coal/ lignite mining for supply of fuels. In August 2010, they signed an MoU with Bangladesh Power Development Board (BPDB) on mutual co-operation between the parties for development of Power Sector in Bangladesh.During the year 2010-11, the company added capacity of 2,490 MW (including 500 MW through JV) which is the highest ever in a year since its inception. After commissioning of one unit of 660 MW at Sipat in June 2011, the company became a 34,854 MW company (including 3,364 MW through JV). During the year, the company signed power purchase agreements (PPAs) for 49,000 MW capacity. Unit 6 of Dadri, Unit 1 of Muzaffarpur, Unit 1 of Jhajjar and Unit 7 of Korba were declared commercial during the year adding 1,600 MW to commercial capacity of the company.In October 2010, the company executed a memorandum of understanding with Government of Punjab and Punjab State Power Corporation Ltd for setting up 2,640 MW (4x660MW) coal based Thermal Power Project at Gidarbaha in the State of Punjab. They executed an MoU with Govt of Madhya Pradesh and MP Power Trading Company (MP Tradeco) for setting up 3,960 MW (6x660 MW) Coal Based Thermal Power Project near Chhatarpur in Madhya Pradesh for the benefit of Bundelkhand region. In October 2010, the company executed an MoU with Ministry of Railways for setting up a 1,320 MW (2x660 MW) Coal Based Thermal Power Project at Adra in West Bengal through a joint venture company. In January 2011, the company incorporated a joint venture company, namely Anushakti Vidhyut Nigam Ltd with Nuclear Power Corporation of India Ltd for the purpose of development of nuclear power projects in the country. In July 18, 2011, the company signed an MOU with Government of Kerala with the objective to plan and develop around 200 MW Wind Energy based Power Projects in the State of Kerala in association with Government of Kerala, on Build, Own \u0026 Operate (BOO) basis using technology subject to establishment of techno-commercial viability. Out of total 200 MW, first 80 MW wind energy projects will be developed on fast track basis at Ramakkalmadu by NTPC. In September 6, 2011, the company and Ceylon Electricity Board (CEB), Sri Lanka signed the joint venture Agreement in Colombo for setting up a 500 MW (2 X 250 MW) coal based power station at Sampur, Trincomalee in the Eastern Province of Sri Lanka. A joint venture company would be incorporated in Sri Lanka, with equal equity (50:50) contributions by NTPC and CEB for implementation of the power project.In October 14, 2011, the company incorporated a joint venture company amongst NTPC Ltd. (NTPC), Asian Development Bank (ADB) and Kyuden International Corporation, a wholly owned subsidiary of Kyushu Electric Power Company Inc (Kyushu) under the name Pan-Asian Renewables Private Ltd. NTPC, ADB and Kyushu shall initially contribute in the ratio of 50:25:25 in the equity share capital of the company. The company has been incorporated to develop renewable energy projects and initially establish over a period of three years a portfolio of about 500 MW of Renewable Power Generation resources in India.In January 29, 2012, the company signed a joint venture agreement with Bangladesh Power Development Board (BPDP) with the objective of setting up and implementing 1,320 MW coal based power plant(s) in Bangladesh to cater to the growing power requirements of Bangladesh. This project will be developed through a 50:50 joint venture company between NTPC Ltd and BPDP on Build, Own and Operate basis.In 2012 NTPC Signed Joint Venture Agreement with Bangladesh Power Development Board. The company signed a loan facility of USD 100 million with Mizuho Corporate Bank Ltd. The company inked a loan deal with Japanese bank and also signed a loan agreement worth Rs 600 crore with Jammu \u0026 Kashmir Bank.In 2013 NTPC Signed term loan agreement with SBI New York, Mizuho Corporate Bank Singapore. The company also commissioned Mouda Super Thermal project and also began commercial operations. NTPC commissions Unit-II of Vindhyachal Super Thermal Power Station. Government of India further divested 9.5% stake in NTPC through offer for sale (OFS) route in February 2013.In 2014 NTPC Signed a MoU with Government of Andhra Pradesh (GoAP). The company started operation of unit 2 at Mouda Super Thermal plant. NTPC started commercial operation at Talcher power plant. NTPC started operations of Barh Super Thermal Power Station, Stage-IIIn 2015, NTPC debuts into hydro generation. NTPC proposes to set up ITI in Odisha. NTPC Ltd signed Power Purchase Agreement (PPA) with Andhra Pradesh Eastern Power Distribution Company Limited.On 3 May 2015, NTPC signed a Memorandum of Agreement (MoA) with the Jharkhand state government for taking over Patratu Thermal Power Station (PTPS) through a joint venture company to be promoted by NTPC and Jharkhand Bidyut Vitaran Nigam Ltd. (JBVNL). NTPC will have 74% stake and JBVNL will hold 26% stake in the joint venture company.On 23 September 2015, NTPC announced that its public issue of tax free bonds received a thumping response from all categories of investors, especially retail category. The issue was over-subscribed in the first half an hour of the opening of the issue for subscription on 23 September 2015. A total demand of over Rs 4400 crore was generated against the issue size of Rs 700 crore. On 15 December 2015, NTPC and The Energy and Resources Institute (TERI) signed an agreement for collaborative research on optimizing resource use and reducing water footprints of electricity generation in India.NTPCs Board of Directors at its meeting held on 30 March 2016 accorded investment approval for Mandsaur Solar PV Project (5x50 MW) in the state of Madhya Pradesh at an appraised estimated cost of Rs 1502.77 crore. The board also accorded investment approval for Bhadla Solar PV Project (4x65 MW) in the state of Rajasthan at an appraised estimated cost of Rs 1601.27 crore.On 1 April 2016, NTPC announced that it has recorded highest ever annual power generation of 241.98 BUs (excluding through joint venture projects) in the financial year 2015-16. The company also exceeded its capacity addition target by adding 2,255 MW during the year, thereby taking NTPC groups total installed capacity to 46,653 MW as on 31 March 2016. On 7 April 2016, NTPC announced that its R\u0026D arm NTPC Energy Technology Research Alliance (NETRA) has started a pilot briquetting plant towards harnessing green power through various Bio-fuel Research projects including Biomass for gasification and power generation.On 17 May 2016, NTPC announced that it has signed a joint venture agreement (JVA) with Coal India (CIL) for formation of a joint venture company to take up the revival of two fertilizer plants of Fertilizer Corporation of India Limited (FCIL) at Sindri, Bihar and Gorakhpur, Uttar Pradesh by setting up an ammonia urea plant at each location. The joint venture company would initially be incorporated with equal equity (50:50) participation from NTPC and CIL. The JVA contains provision of inducting strategic partners at a later date depending upon business requirement of the joint venture company.On 15 June 2016, NTPC announced that it had made small beginning with sale of surplus power from its power stations in Singrauli, Vindhyachal, Rihand, Unchahar and Dadri through power exchange. The decision for sale of power through power exchange was based on the amendment issued to Tariff Policy in January 2016 allowing power generating companies to sell surplus power in the market with the consent of Beneficiary and share the incremental gain with them making it a win win situation for both.On 5 July 2016, NTPC announced that the employee Offer for Sale of shares constituting 5% stake of Government of India in NTPC got an unprecedented response as over 10,800 employees participated in the offer and applied for approximately 1.74 crore shares, being 85% of 2.06 crore shares offered for allotment. On Pan India basis, employees from over 100 locations participated in the offer.Bangladesh-India Friendship Power Company (Pvt.) Limited (BIFPCL), a company registered in Bangladesh and promoted by BPDB of Bangladesh and NTPC with equal (50:50) equity contribution for development of power projects in Bangladesh signed Contract Agreement for Main Plant EPC (Turnkey) Package with Bharat Heavy Electricals Limited (BHEL) on 12 July 2016 to construct 2x660 MW Maitree Super Thermal Power Project at Rampal Upazila under Bagerhat district of Bangladesh. The plant is expected to come to generation during the financial year 2019-20.NTPC raised Rs 2000 crore through rupee denominated Green Masala Bonds from the offshore markets on 3 August 2016. NTPC launched the transaction with an initial target to raise Rs 1000 crore. On the back of strong investor support, the order book built to over Rs 2900 crore with participation from more than 60 accounts. The company upsized the issue to Rs 2000 crore and priced the bond at an annual yield of 7.48% with 5 year tenure. The proceeds would be used to finance the renewable energy projects of the company.On 9 August 2016, NTPC and Commonwealth Scientific and Industrial Research Organization (CSIRO) which is Australias National Science Organization and largest scientific enterprise signed a Letter of Intent (LOI) for scientific collaboration and encourage joint research activities in the area of low emission energy technologies including advance combustion and gasification technologies and renewables.On 5 September 2016, NTPC and IIT Madras signed a Memorandum of Understanding (MoU) for Research and Development in the areas of mutual interest. As per the MoU, joint R\u0026D projects will be taken up by both the organizations for development of new technologies, process and product for optimization \u0026 efficiency improvements etc.On 20 October 2016, NTPC signed a Memorandum of Understanding (MOU) with Andaman \u0026 Nicobar Administration and the Ministry of New and Renewable Energy, Government of India for setting up solar power projects of 50 MW capacity with Battery Energy Storage System at different locations in Port Blair in Andaman \u0026 Nicobar Islands.Talcher Thermal Power Station of NTPC achieved its ever best highest single day generation of 11.496 Million Units of electricity at 104.13% Plant Load Factor (PLF) on 23 November 2016. The station had topped the national ranking for highest capacity utilization among all power stations of the country during 2015-16.NTPCs Board of Directors at its meeting held on 30 November 2016 accorded investment approval for Rojmal Wind Energy Project (50 MW) in the state of Gujarat at an appraised estimated cost of Rs 323.35 crore subject to signing of Power Project Agreement. This will be the first wind energy project of NTPC.On 7 December 2016, NTPC announced that it has successfully exposed seam-III in its first coal mine-Pakri Barwadih located in Jharkhand after removal of over burden of 7 lakh cubic metre. The company said at that time that coal production from the mine will commence shortly and can be supplied to any project of the company. This is a major step towards building assured fuel supply for the companys power projects. On 16 December 2016, NTPC and National Aluminium Company Limited (NALCO) signed a Memorandum of Understanding (MoU) to form a joint venture company for power generation. The joint venture company proposes to establish a 2,400 MW (3X 800 MW) coal based power project at Gajmara, Dhenkanal in Odisha and supply captive power for expansion plans of NALCO at Angul and also greenfield project at Kamakhyanagar in Dhenkanal, Odisha.On 26 December 2016, NTPC announced that its installed capacity has risen to 48,028 MW after the commissioning of 800 MW unit at Kudgi Super Thermal Power Station in Karnataka. This is the first 800 MW unit commissioned by NTPC.On 27 December 2016, NTPCs wholly owned subsidiary Vidyut Vyapar Nigam Limited (NVVN) signed Power Purchase Agreement (PPA) with Nepal Electricity Authority (NEA) for supply of up to 160 MW power for the period January 2017 to May 2017 through Muzaffarpur-Dhalkebar transmission line.On 11 January 2017, NTPC signed a Memorandum of Understanding ( MoU) with Rajasthan Rajya Vidyut Utpadan Nigam Limited (RVUN) and Rajasthan Urja Vikas Nigam Limited (RUVNL) for takeover of Chhabra Thermal Power Plant Stage-I (4x 250 MW) and Stage-II (2x660 MW) of Rajasthan Rajya Vidyut Utpadan Nigam Limited by NTPC.On 11 January 2017, NTPC announced that its Board of Directors has accorded investment approval for Dulanga Coal Mining Project having rated production capacity of 7 MTPA at an appraised estimated cost of Rs 1053.41 crore.On 27 January 2017, NTPC announced that it has successfully issued its first Euro denominated bond worth EUR 500 million on 25 January 2017. This is the first ever 10 year Euro denominated bond issuance by an Asian utility issuer and also first ever 10 year EUR transaction by an Indian issuer. On 16 February 2017, the first coal rake was flagged off from NTPCs first coal block at Pakri-Barwadih, Hazaribagh in Jharkhand. On 23 February 2017, NTPC announced installation of first of its kind Robotic Dry Cleaning System for solar panels at its Solar PV plant at Dadri, Uttar Pradesh. The system is first of its kind in India and it aims at conserving water along side reducing power generation loss due to soiling to the extent of 3-4%.On 10 March 2017, NTPC announced that it has installed Indias largest Floating Solar PV Plant at Rajiv Gandhi Combined Cycle Power Plant (RGCCPP) Kayamkulam, Kerala. NTPC and Group NTPC achieved highest ever daily generation of 784.74 MUs and 870.11 MUs respectively on 22 March 2017 surpassing previous best of 782.95 MUs \u0026 866.47 MUs achieved on 9 September 2016. On 23 March 2017, NTPC announced that the 12th five-year plan capacity addition target of 11,920 MW has been exceeded by adding 12,840 MW by NTPC which is also the highest ever capacity addition in any five-year plan by NTPC thus far. On 27 March 2017, NTPC announced that its Board of Directors has accorded investment approval for Talaipalli Coal Mining Project (18 Million Tonnes per annum) at an estimated cost of Rs 3004 crore. On 1 April 2017, NTPC announced that it has joined the top league of electricity generators globally by crossing 50 GW capacity mark.On 4 April 2017, NTPC announced the commissioning of its first wind turbine with 2 MW capacity at Rojmal Wind Power Project (50 MW) in Gujarat, thereby marking its presence in five segments of power generation i.e. coal based, gas based, hydro, solar and wind.Bangladesh India Friendship Power Company (Pvt.) Limited (BIFPCL), a 50:50 joint venture company between NTPC and Bangladesh Power Development Board (BPDB) achieved financial closure on 10 April 2017 to set up 1,320 MW (2 x 660 MW) coal based Maitree Super Thermal Power Project at Rampal in Bagerhat District of Khulna division, Bangladesh. An agreement was signed with Indian Exim Bank to provide loan up to USD 1.6 billion for financing this project. NTPC 2nd Masala Bond got listed on the London Stock Exchange on 12 May 2017. On 3 June 2017, NTPC announced its foray into electric vehicles (EV) charging business with the setting up of charging stations at multiple locations. On 29 August 2017, NTPC signed a term loan agreement for Rs 3000 crore with ICICI Bank. The loan has a door to door tenure of 15 years and will be utilised to part finance the capital expenditure of NTPC. On 5 October 2017, NTPC announced that its Unchahar power station in Rae Bareli district of Uttar Pradesh has set a national record with 686 days of continuous generation by its 210 MW Unit-I. On 6 November 2017, NTPC announced that its Unchahar power station in Rae Bareli district of Uttar Pradesh is slowly recovering after an industrial accident which took place on 1 November 2017 in which 36 people succumbed to injuries.On 3 January 2018, NTPC announced that it has recorded its highest ever quarterly power generation of 67,781 MUs in Q3 December 2017, recording a growth of 10.39% compared with the generation of 61,400 MUs in Q3 December 2016. On 17 January 2018, NTPC announced that agitation by local villagers has adversely impacted the project work at its 1,600 MW Gadarwara power project at Gadarwara district Narsinghpur in Madhya Pradesh. About 3,000 specialised workforce has left the site and the work on the project came to stand still from 22 December 2017. This is likely to impact adversely the project commissioning schedule which is targeted by March 2018.On 24 January 2018, NTPC listed its USD 6 billion (about Rs 40000 crore) MTN programme (debt instrument) on India International Exchange at IFSC, GIFT City (India INX), thereby becoming Indias first quasi-sovereign company to list at India INX. The listing was done on 24 January 2018 on the Global Securities Market of India INX, Indias first international exchange. The listing will help NTPC raise funds at lower costs from international investors and also allow foreign investors to access good quality Indian debt paper.The NTPC group contributed 24% of the total power generation in India during financial year 2016-17. NTPC was ranked 400th in the 2016, Forbes Global 2000 ranking of the Worlds biggest companies. The Government of India held 62.28% stake in NTPC as on 31 December 2017. NTPC has two segments: generation and other business. Their other business includes providing consultancy, project management and supervision, oil and gas exploration, and coal mining.During 2018-19, the Government of India divested 5.86% of shares of the Company. As on 31st March 2019, President of India acting through Ministry of Power held 5,55,01,20,301 shares (56.09%) of the Company. 3,10,46,970 shares were held in CPSE ETF Account and credited back to Ministry of Powers Account on 01 April, 2019, thus making Ministry of Powers holding in the Company as 5,58,11,67,271 (including bonus shares) shares (56.41%) of the total paid-up share capital of the Company.The Company signed Power Supply Agreements (PSAs) for 2,000 MW Solar \u0026 1150 MW Wind power projects signed with State Discoms of Bihar, UP, Telangana and Punjab. Further, Power Purchase Agreements (PPAs) for 1100 MW Solar and 250 MW wind power projects was signed with Solar Power Developers (SPDs) \u0026 Wind Power Developers (WPDs). PPAs and PSAs was signed with SPDs and Discoms respectively for Ananthapuramu Phase-II 750 MW Solar PV power project. For Company owned Renewable projects, PPA was signedfor 225 MW Solar project at Bilhaur \u0026 20 MW at Auraiya under UPNEDA Bidding through two different tenders. PPA was signed with PuVVNL for supply of power from 200 kW waste to energy project at Varanasi. In addition, PPA was signed with Bihar Discom for sale of 500 MW from 980 MW Solar PV station to be set up at Nokh.During the year 2018-19, Company added 2,180 MW to its installed capacity. 705 MW of Badarpur TPP got decommissioned as being permanently closed w.e.f. 15 October, 2018. The commissioned and as well as commercial capacity of NTPC and NTPC group stood at 51170 MW and 62975 MW respectively at end of December 2020.In FY20, the Company incurred capital expenditure of Rs. 36,618 Crores, including Rs. 11,500 Crores and acquired 74.496% equity stake of GoI in THDC India Limited (THDC) and 100% equity stake of GoI in North-Eastern Electric Power Corporation Limited (NEEPCO) during the FY 2019-20 and consequently after the acquisition, THDC \u0026 NEEPCO became subsidiaries of NTPC w.e.f. 27th March, 2020. During FY 2019-20, Government of India (GoI) divested 5.39% of its stake in the Company. It added 8,260 MW additional commercial capacity during the year 2019-20, which stood at 49,695 MW as on 31 March, 2020. In January 2021,the maiden Solar Power Project of 50 MW capacity situated at Kasargod Solar Park at Kasargod, Kerala of THDC India Limited (a subsidiary company of NTPC Limited), is declared on commercial operation w.e.f. 31.12.2020. With this, commissioned and commercial capacity of NTPC group has been increased to 62975 MW.Further in January 2021, the unit-2 of 660 MW capacity of Meja Thermal Power station was declared on commercial operation. With this, the total commercial capacity of NTPC group has risen to 63925 MW.During the year 2020-21, Company commissioned 225 MW solar project at Bilhaur, which is the largest solar project in the state of Uttar Pradesh. The Company achieved capacity addition of 4160 MW and commercial capacity addition of 3824 MW including 904 MW capacity from renewable and Hydro sources in FY 2020-21. Further, 1075 MW has been added in FY 2021-22 till date taking NTPC Group installed capacity to 66,885 MW. Talcher Thermal Power Station, having installed capacity of 460 MW in Odisha, was decommissioned permanently w.e.f. March 31, 2021.During the year 2021-22, Company incorporated NTPC Green Energy Ltd. (NGEL) as a wholly owned subsidiary of the Company on 7th April 2022 to add renewable capacity.On 5 February, 2021 Company filed application to the Ministry of Corporate Affairs for approval of Scheme of Amalgamation of Nabinagar Power Generating Co. Limited and Kanti Bijlee Utpadan Nigam Limited (wholly owned subsidiaries of the Company) with the Company, which was approved by the shareholders and Unsecured Creditors of the Company in their respective meetings held on 18 April 2022 as per the Order of the Ministry of Corporate Affairs. During the year 2021-22, the Company commissioned Indias largest floating solar plant at Ramagundam in Telangana. The another commissioning of 222 MW of floating solar projects was achieved. It commissioned 24 TPD thermal gasification-based demonstration scale WtE Plant at Varanasi; commissioned Barh Unit No 1 (660 MW), to steam reheat and taken to full load by completing remaining engineering, reverse engineering and making available balance materials by indigenisation of critical equipment parts.During the year 2021-22, Company added 3,372 MW to its installed capacity which became 68,962 MW as on March 31, 2022.During 2022-23, through NCLT (National Company Law Tribunal) route, the Company acquired Jhabua Power Ltd. (JPL), effective 6th July 2022, which included a a significant contribution of 1,352 MW from renewable sources and the first-ever overseas capacity of 660 MW in Bangladesh, elevating NTPC groups total installed capacity to 72,254 MW. It commissioned Blending Project that incorporate green hydrogen with PNG (Piped Natural Gas). Additionally, two smaller installations of Floating Solar Power Project commissioned at Kawas (23 MW) and Auraiya (20 MW). It commissioned a thermal gasification based Waste to Energy (WtE) plant in Varanasi.During the financial year 2023-24, Company added 2,930 MW (2,782 MW added in FY 2022-23) to its installed capacity. With this, installed capacity of the Company stood 59,078 MW as on 31st March 2024.NTPC has commissioned Indias 1st Air Cooled Condenser at North Karanpura STPP in 2024. NTPC through its Joint venture with Bangladesh Power Development Board (BPDB) has commissioned 1320 MW thermal power plant at Rampal Bangladesh in 2024."])</script><script>self.__next_f.push([1,"27:T74a9,"])</script><script>self.__next_f.push([1,"NTPC Limited is Indias largest power utility company engaged in the business of generation and sale of bulk power to State Power Utilities. Other business of the Company includes providing consultancy, project management \u0026 supervision, energy trading, oil \u0026 gas exploration and coal mining.The company operates their stations at a level of efficiency that exceeds the average in India, based upon availability factor and average plant load factor (PLF). They have developed a long term technology roadmap for the induction of high efficiency equipment, including supercritical and ultra-supercritical machines at their new plants. NTPC Limited was incorporated on November 7, 1975 as a private limited company with the name National Thermal Power Corporation Pvt Ltd. On October 28, 2005, the Company name was changed from National Thermal Power Corporation Limited to NTPC Limited.In September 1977, the Company acquired the first patch at Singrauli.In the year 1978, the company took over the management of Badarpur project. Also, they commissioned the first 200MW unit at Singrauli. In December 25, 1981, the fifth and last unit at 210 MW at Badapur Thermal Power Station was synchronized by NTPC, making the completion of the 720 MW project. In the year 1982, the transmission line based on High Voltage Direct Current (HVDC) technology was commissioned for power transmission from Rihand to Delhi. In March 1, 1983, the first 200 MW unit of Kobra Super Thermal Power project was commissioned. In November 1983, they commissioned the first 200 MW unit at Ramagudam. In September 30, 1985, the company was converted from a private limited company into a public limited company. In the year 1986, they became one of the first PSUs to issue bonds in the debt market. In the year 1992, the company acquired Feroze Gandhi Unchahar Thermal Power Station (2x210MW) from Uttar Pradesh Rajya Vidyut Utpadan Nigam of Uttar Pradesh. Also, the transmission systems owned by the company were transferred to Power Grid Corporation of India Ltd pursuant to legislation by the Parliament of India. In the year 1994, the Jhanor-Gandhar thermal station in Gujarat commissioned an integrated Liquid Waste Treatment Plant.In the year 1995, the company was conferred with Navratna status granted by the GoI. In June 1995, the company took over the 460 MW Talcher Thermal Power Station from Orissa State Electricity Board. In the year 1998, they commissioned the first Naphtha based plant at Kayamkulam with a capacity of 350 MW. In the year 2000, they commenced construction of their first hydro-electric power project of 800 MW capacity in Himachal Pradesh.In the year 2002, the company incorporated three wholly owned subsidiaries, namely NTPC Electric Supply Company Ltd, NTPC Hydro Ltd and NTPC Vidyut Vyapar Nigam Ltd. They set up ESP (Electrostatic precipitators) at Talcher power plant. In October 2004, the company launched their initial public offering (IPO) consisting of 5.25% as fresh issue and 5.25% as offer for sale by Government of India. Thus, the company became a listed company in November 2004 with the Government holding 89.5% of the equity share capital. In the year 2006, Badarpur Thermal Power Station having an installed capacity of 705 MW was transferred to the company. In the year 2008, the company signed an MoU with Asian Development Bank, GE Energy Financial Services, USA, Kyushu Electric Power Co Inc, Japan and Brookfield Renewable Power Inc Canada for setting up a joint venture company for undertaking renewable power generation under public-private-partnership. In December 2008, they incorporated a joint venture company namely National Power Exchange Ltd with NHPC Ltd, PFC Ltd and TCS Ltd to operate power exchange at national level.In the year 2009, the company entered into an MoU with Nuclear Power Corporation of India Ltd (NPCIL) for development of nuclear power in India. The company acquired 44.6% paid-up capital in Kerala and Transformers and Electricals Kerala Ltd from Government of Kerala at a total consideration of Rs. 313.4 million. The company signed a long term fuel supply agreement with Coal India Ltd for supply of coal to NTPC power stations for a period of 20 years. During the year, the company formed a joint venture company, namely Energy Efficient Services Ltd formed amongst NTPC Ltd, Power Finance Corporation Ltd, Powergrid Corporation of India Ltd and Rural Electrification Ltd to carry on and promote the business of Energy Efficiency and climate change including manufacture and supply of energy efficiency services and products. Also, they signed a joint venture agreement with Coal India Ltd for incorporation of a company with equal equity participation for development of Brahmini \u0026 Chichro Patsimal coal mine blocks.During the year, the company in association with NHPC Ltd, Power Grid Corporation of India Ltd and Damodar Valley Corporation incorporated a joint venture company, namely National High Power Test Laboratory Pvt Ltd for setting up an On-line High Power Test Laboratory for short-circuit test facility in the country. Also, the company in association with Steel Authority of India, Coal India Ltd, Rashtriya Ispat Nigam Ltd and NMDC Ltd incorporated a joint venture company, namely International Coal Ventures Pvt Ltd.In the year 2010, the company entered into a joint venture agreement with Nuclear Power Corporation of India Ltd for formation of a public limited company to set up nuclear power project with two nuclear reactor units which may be extended for setting-up additional nuclear power projects subject to techno-economic viability. They set up a monitoring centre to give fillip to their large capacity additional programme. Also, they commissioned the coal base unit 5 National Capital Thermal Power Project, Dadri located in Uttar Pradesh. With the commissioning of this unit, the total installed capacity of the company crossed 31,000 MW and became 31,134 MW.The President of India acting through Ministry of Power, Government of India divested the stake by 5% in the company through further public offer of 412,273,220 equity shares and the shareholding of Government of India reduced from 89.5% to 84.5% with effect from February 18, 2010. In May 19, 2010, the company was granted the coveted status of Maha Ratna by the Govt. of India. Also, the company was the official power partner of Delhi 2010 Commonwealth Games.In April 2010, the company entered into joint venture agreement with Coal India Ltd and formed a company, namely CIL NTPC Urja Pvt Ltd to carry on the business of acquisition of green field or operational Coal/ Lignite mine blocks in India and abroad and development of all kinds of Coal/ lignite mining for supply of fuels. In August 2010, they signed an MoU with Bangladesh Power Development Board (BPDB) on mutual co-operation between the parties for development of Power Sector in Bangladesh.During the year 2010-11, the company added capacity of 2,490 MW (including 500 MW through JV) which is the highest ever in a year since its inception. After commissioning of one unit of 660 MW at Sipat in June 2011, the company became a 34,854 MW company (including 3,364 MW through JV). During the year, the company signed power purchase agreements (PPAs) for 49,000 MW capacity. Unit 6 of Dadri, Unit 1 of Muzaffarpur, Unit 1 of Jhajjar and Unit 7 of Korba were declared commercial during the year adding 1,600 MW to commercial capacity of the company.In October 2010, the company executed a memorandum of understanding with Government of Punjab and Punjab State Power Corporation Ltd for setting up 2,640 MW (4x660MW) coal based Thermal Power Project at Gidarbaha in the State of Punjab. They executed an MoU with Govt of Madhya Pradesh and MP Power Trading Company (MP Tradeco) for setting up 3,960 MW (6x660 MW) Coal Based Thermal Power Project near Chhatarpur in Madhya Pradesh for the benefit of Bundelkhand region. In October 2010, the company executed an MoU with Ministry of Railways for setting up a 1,320 MW (2x660 MW) Coal Based Thermal Power Project at Adra in West Bengal through a joint venture company. In January 2011, the company incorporated a joint venture company, namely Anushakti Vidhyut Nigam Ltd with Nuclear Power Corporation of India Ltd for the purpose of development of nuclear power projects in the country. In July 18, 2011, the company signed an MOU with Government of Kerala with the objective to plan and develop around 200 MW Wind Energy based Power Projects in the State of Kerala in association with Government of Kerala, on Build, Own \u0026 Operate (BOO) basis using technology subject to establishment of techno-commercial viability. Out of total 200 MW, first 80 MW wind energy projects will be developed on fast track basis at Ramakkalmadu by NTPC. In September 6, 2011, the company and Ceylon Electricity Board (CEB), Sri Lanka signed the joint venture Agreement in Colombo for setting up a 500 MW (2 X 250 MW) coal based power station at Sampur, Trincomalee in the Eastern Province of Sri Lanka. A joint venture company would be incorporated in Sri Lanka, with equal equity (50:50) contributions by NTPC and CEB for implementation of the power project.In October 14, 2011, the company incorporated a joint venture company amongst NTPC Ltd. (NTPC), Asian Development Bank (ADB) and Kyuden International Corporation, a wholly owned subsidiary of Kyushu Electric Power Company Inc (Kyushu) under the name Pan-Asian Renewables Private Ltd. NTPC, ADB and Kyushu shall initially contribute in the ratio of 50:25:25 in the equity share capital of the company. The company has been incorporated to develop renewable energy projects and initially establish over a period of three years a portfolio of about 500 MW of Renewable Power Generation resources in India.In January 29, 2012, the company signed a joint venture agreement with Bangladesh Power Development Board (BPDP) with the objective of setting up and implementing 1,320 MW coal based power plant(s) in Bangladesh to cater to the growing power requirements of Bangladesh. This project will be developed through a 50:50 joint venture company between NTPC Ltd and BPDP on Build, Own and Operate basis.In 2012 NTPC Signed Joint Venture Agreement with Bangladesh Power Development Board. The company signed a loan facility of USD 100 million with Mizuho Corporate Bank Ltd. The company inked a loan deal with Japanese bank and also signed a loan agreement worth Rs 600 crore with Jammu \u0026 Kashmir Bank.In 2013 NTPC Signed term loan agreement with SBI New York, Mizuho Corporate Bank Singapore. The company also commissioned Mouda Super Thermal project and also began commercial operations. NTPC commissions Unit-II of Vindhyachal Super Thermal Power Station. Government of India further divested 9.5% stake in NTPC through offer for sale (OFS) route in February 2013.In 2014 NTPC Signed a MoU with Government of Andhra Pradesh (GoAP). The company started operation of unit 2 at Mouda Super Thermal plant. NTPC started commercial operation at Talcher power plant. NTPC started operations of Barh Super Thermal Power Station, Stage-IIIn 2015, NTPC debuts into hydro generation. NTPC proposes to set up ITI in Odisha. NTPC Ltd signed Power Purchase Agreement (PPA) with Andhra Pradesh Eastern Power Distribution Company Limited.On 3 May 2015, NTPC signed a Memorandum of Agreement (MoA) with the Jharkhand state government for taking over Patratu Thermal Power Station (PTPS) through a joint venture company to be promoted by NTPC and Jharkhand Bidyut Vitaran Nigam Ltd. (JBVNL). NTPC will have 74% stake and JBVNL will hold 26% stake in the joint venture company.On 23 September 2015, NTPC announced that its public issue of tax free bonds received a thumping response from all categories of investors, especially retail category. The issue was over-subscribed in the first half an hour of the opening of the issue for subscription on 23 September 2015. A total demand of over Rs 4400 crore was generated against the issue size of Rs 700 crore. On 15 December 2015, NTPC and The Energy and Resources Institute (TERI) signed an agreement for collaborative research on optimizing resource use and reducing water footprints of electricity generation in India.NTPCs Board of Directors at its meeting held on 30 March 2016 accorded investment approval for Mandsaur Solar PV Project (5x50 MW) in the state of Madhya Pradesh at an appraised estimated cost of Rs 1502.77 crore. The board also accorded investment approval for Bhadla Solar PV Project (4x65 MW) in the state of Rajasthan at an appraised estimated cost of Rs 1601.27 crore.On 1 April 2016, NTPC announced that it has recorded highest ever annual power generation of 241.98 BUs (excluding through joint venture projects) in the financial year 2015-16. The company also exceeded its capacity addition target by adding 2,255 MW during the year, thereby taking NTPC groups total installed capacity to 46,653 MW as on 31 March 2016. On 7 April 2016, NTPC announced that its R\u0026D arm NTPC Energy Technology Research Alliance (NETRA) has started a pilot briquetting plant towards harnessing green power through various Bio-fuel Research projects including Biomass for gasification and power generation.On 17 May 2016, NTPC announced that it has signed a joint venture agreement (JVA) with Coal India (CIL) for formation of a joint venture company to take up the revival of two fertilizer plants of Fertilizer Corporation of India Limited (FCIL) at Sindri, Bihar and Gorakhpur, Uttar Pradesh by setting up an ammonia urea plant at each location. The joint venture company would initially be incorporated with equal equity (50:50) participation from NTPC and CIL. The JVA contains provision of inducting strategic partners at a later date depending upon business requirement of the joint venture company.On 15 June 2016, NTPC announced that it had made small beginning with sale of surplus power from its power stations in Singrauli, Vindhyachal, Rihand, Unchahar and Dadri through power exchange. The decision for sale of power through power exchange was based on the amendment issued to Tariff Policy in January 2016 allowing power generating companies to sell surplus power in the market with the consent of Beneficiary and share the incremental gain with them making it a win win situation for both.On 5 July 2016, NTPC announced that the employee Offer for Sale of shares constituting 5% stake of Government of India in NTPC got an unprecedented response as over 10,800 employees participated in the offer and applied for approximately 1.74 crore shares, being 85% of 2.06 crore shares offered for allotment. On Pan India basis, employees from over 100 locations participated in the offer.Bangladesh-India Friendship Power Company (Pvt.) Limited (BIFPCL), a company registered in Bangladesh and promoted by BPDB of Bangladesh and NTPC with equal (50:50) equity contribution for development of power projects in Bangladesh signed Contract Agreement for Main Plant EPC (Turnkey) Package with Bharat Heavy Electricals Limited (BHEL) on 12 July 2016 to construct 2x660 MW Maitree Super Thermal Power Project at Rampal Upazila under Bagerhat district of Bangladesh. The plant is expected to come to generation during the financial year 2019-20.NTPC raised Rs 2000 crore through rupee denominated Green Masala Bonds from the offshore markets on 3 August 2016. NTPC launched the transaction with an initial target to raise Rs 1000 crore. On the back of strong investor support, the order book built to over Rs 2900 crore with participation from more than 60 accounts. The company upsized the issue to Rs 2000 crore and priced the bond at an annual yield of 7.48% with 5 year tenure. The proceeds would be used to finance the renewable energy projects of the company.On 9 August 2016, NTPC and Commonwealth Scientific and Industrial Research Organization (CSIRO) which is Australias National Science Organization and largest scientific enterprise signed a Letter of Intent (LOI) for scientific collaboration and encourage joint research activities in the area of low emission energy technologies including advance combustion and gasification technologies and renewables.On 5 September 2016, NTPC and IIT Madras signed a Memorandum of Understanding (MoU) for Research and Development in the areas of mutual interest. As per the MoU, joint R\u0026D projects will be taken up by both the organizations for development of new technologies, process and product for optimization \u0026 efficiency improvements etc.On 20 October 2016, NTPC signed a Memorandum of Understanding (MOU) with Andaman \u0026 Nicobar Administration and the Ministry of New and Renewable Energy, Government of India for setting up solar power projects of 50 MW capacity with Battery Energy Storage System at different locations in Port Blair in Andaman \u0026 Nicobar Islands.Talcher Thermal Power Station of NTPC achieved its ever best highest single day generation of 11.496 Million Units of electricity at 104.13% Plant Load Factor (PLF) on 23 November 2016. The station had topped the national ranking for highest capacity utilization among all power stations of the country during 2015-16.NTPCs Board of Directors at its meeting held on 30 November 2016 accorded investment approval for Rojmal Wind Energy Project (50 MW) in the state of Gujarat at an appraised estimated cost of Rs 323.35 crore subject to signing of Power Project Agreement. This will be the first wind energy project of NTPC.On 7 December 2016, NTPC announced that it has successfully exposed seam-III in its first coal mine-Pakri Barwadih located in Jharkhand after removal of over burden of 7 lakh cubic metre. The company said at that time that coal production from the mine will commence shortly and can be supplied to any project of the company. This is a major step towards building assured fuel supply for the companys power projects. On 16 December 2016, NTPC and National Aluminium Company Limited (NALCO) signed a Memorandum of Understanding (MoU) to form a joint venture company for power generation. The joint venture company proposes to establish a 2,400 MW (3X 800 MW) coal based power project at Gajmara, Dhenkanal in Odisha and supply captive power for expansion plans of NALCO at Angul and also greenfield project at Kamakhyanagar in Dhenkanal, Odisha.On 26 December 2016, NTPC announced that its installed capacity has risen to 48,028 MW after the commissioning of 800 MW unit at Kudgi Super Thermal Power Station in Karnataka. This is the first 800 MW unit commissioned by NTPC.On 27 December 2016, NTPCs wholly owned subsidiary Vidyut Vyapar Nigam Limited (NVVN) signed Power Purchase Agreement (PPA) with Nepal Electricity Authority (NEA) for supply of up to 160 MW power for the period January 2017 to May 2017 through Muzaffarpur-Dhalkebar transmission line.On 11 January 2017, NTPC signed a Memorandum of Understanding ( MoU) with Rajasthan Rajya Vidyut Utpadan Nigam Limited (RVUN) and Rajasthan Urja Vikas Nigam Limited (RUVNL) for takeover of Chhabra Thermal Power Plant Stage-I (4x 250 MW) and Stage-II (2x660 MW) of Rajasthan Rajya Vidyut Utpadan Nigam Limited by NTPC.On 11 January 2017, NTPC announced that its Board of Directors has accorded investment approval for Dulanga Coal Mining Project having rated production capacity of 7 MTPA at an appraised estimated cost of Rs 1053.41 crore.On 27 January 2017, NTPC announced that it has successfully issued its first Euro denominated bond worth EUR 500 million on 25 January 2017. This is the first ever 10 year Euro denominated bond issuance by an Asian utility issuer and also first ever 10 year EUR transaction by an Indian issuer. On 16 February 2017, the first coal rake was flagged off from NTPCs first coal block at Pakri-Barwadih, Hazaribagh in Jharkhand. On 23 February 2017, NTPC announced installation of first of its kind Robotic Dry Cleaning System for solar panels at its Solar PV plant at Dadri, Uttar Pradesh. The system is first of its kind in India and it aims at conserving water along side reducing power generation loss due to soiling to the extent of 3-4%.On 10 March 2017, NTPC announced that it has installed Indias largest Floating Solar PV Plant at Rajiv Gandhi Combined Cycle Power Plant (RGCCPP) Kayamkulam, Kerala. NTPC and Group NTPC achieved highest ever daily generation of 784.74 MUs and 870.11 MUs respectively on 22 March 2017 surpassing previous best of 782.95 MUs \u0026 866.47 MUs achieved on 9 September 2016. On 23 March 2017, NTPC announced that the 12th five-year plan capacity addition target of 11,920 MW has been exceeded by adding 12,840 MW by NTPC which is also the highest ever capacity addition in any five-year plan by NTPC thus far. On 27 March 2017, NTPC announced that its Board of Directors has accorded investment approval for Talaipalli Coal Mining Project (18 Million Tonnes per annum) at an estimated cost of Rs 3004 crore. On 1 April 2017, NTPC announced that it has joined the top league of electricity generators globally by crossing 50 GW capacity mark.On 4 April 2017, NTPC announced the commissioning of its first wind turbine with 2 MW capacity at Rojmal Wind Power Project (50 MW) in Gujarat, thereby marking its presence in five segments of power generation i.e. coal based, gas based, hydro, solar and wind.Bangladesh India Friendship Power Company (Pvt.) Limited (BIFPCL), a 50:50 joint venture company between NTPC and Bangladesh Power Development Board (BPDB) achieved financial closure on 10 April 2017 to set up 1,320 MW (2 x 660 MW) coal based Maitree Super Thermal Power Project at Rampal in Bagerhat District of Khulna division, Bangladesh. An agreement was signed with Indian Exim Bank to provide loan up to USD 1.6 billion for financing this project. NTPC 2nd Masala Bond got listed on the London Stock Exchange on 12 May 2017. On 3 June 2017, NTPC announced its foray into electric vehicles (EV) charging business with the setting up of charging stations at multiple locations. On 29 August 2017, NTPC signed a term loan agreement for Rs 3000 crore with ICICI Bank. The loan has a door to door tenure of 15 years and will be utilised to part finance the capital expenditure of NTPC. On 5 October 2017, NTPC announced that its Unchahar power station in Rae Bareli district of Uttar Pradesh has set a national record with 686 days of continuous generation by its 210 MW Unit-I. On 6 November 2017, NTPC announced that its Unchahar power station in Rae Bareli district of Uttar Pradesh is slowly recovering after an industrial accident which took place on 1 November 2017 in which 36 people succumbed to injuries.On 3 January 2018, NTPC announced that it has recorded its highest ever quarterly power generation of 67,781 MUs in Q3 December 2017, recording a growth of 10.39% compared with the generation of 61,400 MUs in Q3 December 2016. On 17 January 2018, NTPC announced that agitation by local villagers has adversely impacted the project work at its 1,600 MW Gadarwara power project at Gadarwara district Narsinghpur in Madhya Pradesh. About 3,000 specialised workforce has left the site and the work on the project came to stand still from 22 December 2017. This is likely to impact adversely the project commissioning schedule which is targeted by March 2018.On 24 January 2018, NTPC listed its USD 6 billion (about Rs 40000 crore) MTN programme (debt instrument) on India International Exchange at IFSC, GIFT City (India INX), thereby becoming Indias first quasi-sovereign company to list at India INX. The listing was done on 24 January 2018 on the Global Securities Market of India INX, Indias first international exchange. The listing will help NTPC raise funds at lower costs from international investors and also allow foreign investors to access good quality Indian debt paper.The NTPC group contributed 24% of the total power generation in India during financial year 2016-17. NTPC was ranked 400th in the 2016, Forbes Global 2000 ranking of the Worlds biggest companies. The Government of India held 62.28% stake in NTPC as on 31 December 2017. NTPC has two segments: generation and other business. Their other business includes providing consultancy, project management and supervision, oil and gas exploration, and coal mining.During 2018-19, the Government of India divested 5.86% of shares of the Company. As on 31st March 2019, President of India acting through Ministry of Power held 5,55,01,20,301 shares (56.09%) of the Company. 3,10,46,970 shares were held in CPSE ETF Account and credited back to Ministry of Powers Account on 01 April, 2019, thus making Ministry of Powers holding in the Company as 5,58,11,67,271 (including bonus shares) shares (56.41%) of the total paid-up share capital of the Company.The Company signed Power Supply Agreements (PSAs) for 2,000 MW Solar \u0026 1150 MW Wind power projects signed with State Discoms of Bihar, UP, Telangana and Punjab. Further, Power Purchase Agreements (PPAs) for 1100 MW Solar and 250 MW wind power projects was signed with Solar Power Developers (SPDs) \u0026 Wind Power Developers (WPDs). PPAs and PSAs was signed with SPDs and Discoms respectively for Ananthapuramu Phase-II 750 MW Solar PV power project. For Company owned Renewable projects, PPA was signedfor 225 MW Solar project at Bilhaur \u0026 20 MW at Auraiya under UPNEDA Bidding through two different tenders. PPA was signed with PuVVNL for supply of power from 200 kW waste to energy project at Varanasi. In addition, PPA was signed with Bihar Discom for sale of 500 MW from 980 MW Solar PV station to be set up at Nokh.During the year 2018-19, Company added 2,180 MW to its installed capacity. 705 MW of Badarpur TPP got decommissioned as being permanently closed w.e.f. 15 October, 2018. The commissioned and as well as commercial capacity of NTPC and NTPC group stood at 51170 MW and 62975 MW respectively at end of December 2020.In FY20, the Company incurred capital expenditure of Rs. 36,618 Crores, including Rs. 11,500 Crores and acquired 74.496% equity stake of GoI in THDC India Limited (THDC) and 100% equity stake of GoI in North-Eastern Electric Power Corporation Limited (NEEPCO) during the FY 2019-20 and consequently after the acquisition, THDC \u0026 NEEPCO became subsidiaries of NTPC w.e.f. 27th March, 2020. During FY 2019-20, Government of India (GoI) divested 5.39% of its stake in the Company. It added 8,260 MW additional commercial capacity during the year 2019-20, which stood at 49,695 MW as on 31 March, 2020. In January 2021,the maiden Solar Power Project of 50 MW capacity situated at Kasargod Solar Park at Kasargod, Kerala of THDC India Limited (a subsidiary company of NTPC Limited), is declared on commercial operation w.e.f. 31.12.2020. With this, commissioned and commercial capacity of NTPC group has been increased to 62975 MW.Further in January 2021, the unit-2 of 660 MW capacity of Meja Thermal Power station was declared on commercial operation. With this, the total commercial capacity of NTPC group has risen to 63925 MW.During the year 2020-21, Company commissioned 225 MW solar project at Bilhaur, which is the largest solar project in the state of Uttar Pradesh. The Company achieved capacity addition of 4160 MW and commercial capacity addition of 3824 MW including 904 MW capacity from renewable and Hydro sources in FY 2020-21. Further, 1075 MW has been added in FY 2021-22 till date taking NTPC Group installed capacity to 66,885 MW. Talcher Thermal Power Station, having installed capacity of 460 MW in Odisha, was decommissioned permanently w.e.f. March 31, 2021.During the year 2021-22, Company incorporated NTPC Green Energy Ltd. (NGEL) as a wholly owned subsidiary of the Company on 7th April 2022 to add renewable capacity.On 5 February, 2021 Company filed application to the Ministry of Corporate Affairs for approval of Scheme of Amalgamation of Nabinagar Power Generating Co. Limited and Kanti Bijlee Utpadan Nigam Limited (wholly owned subsidiaries of the Company) with the Company, which was approved by the shareholders and Unsecured Creditors of the Company in their respective meetings held on 18 April 2022 as per the Order of the Ministry of Corporate Affairs. During the year 2021-22, the Company commissioned Indias largest floating solar plant at Ramagundam in Telangana. The another commissioning of 222 MW of floating solar projects was achieved. It commissioned 24 TPD thermal gasification-based demonstration scale WtE Plant at Varanasi; commissioned Barh Unit No 1 (660 MW), to steam reheat and taken to full load by completing remaining engineering, reverse engineering and making available balance materials by indigenisation of critical equipment parts.During the year 2021-22, Company added 3,372 MW to its installed capacity which became 68,962 MW as on March 31, 2022.During 2022-23, through NCLT (National Company Law Tribunal) route, the Company acquired Jhabua Power Ltd. (JPL), effective 6th July 2022, which included a a significant contribution of 1,352 MW from renewable sources and the first-ever overseas capacity of 660 MW in Bangladesh, elevating NTPC groups total installed capacity to 72,254 MW. It commissioned Blending Project that incorporate green hydrogen with PNG (Piped Natural Gas). Additionally, two smaller installations of Floating Solar Power Project commissioned at Kawas (23 MW) and Auraiya (20 MW). It commissioned a thermal gasification based Waste to Energy (WtE) plant in Varanasi.During the financial year 2023-24, Company added 2,930 MW (2,782 MW added in FY 2022-23) to its installed capacity. With this, installed capacity of the Company stood 59,078 MW as on 31st March 2024.NTPC has commissioned Indias 1st Air Cooled Condenser at North Karanpura STPP in 2024. NTPC through its Joint venture with Bangladesh Power Development Board (BPDB) has commissioned 1320 MW thermal power plant at Rampal Bangladesh in 2024."])</script><script>self.__next_f.push([1,"28:T55e,"])</script><script>self.__next_f.push([1,"NTPC LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 29/06/2024 inter alia to consider and approve issue of secured/ unsecured redeemable taxable/tax-free cumulative/noncumulative non-convertible debentures (Bonds/NCDs) upto Rs.12000 Crore subject to approval of shareholders in the ensuing Annual General Meeting.\n\nIn continuation of our letter dated 25.06.2024 and in compliance with Regulation 30 of SEBI (Listing Obligations and Disclosure Requirements) Regulations, 2015, we wish to inform that the Board of Directors of the Company has, in its meeting held on Saturday, 29th June, 2024, subject to approval of shareholders, approved the issue of secured/ unsecured, redeemable, taxable/tax-free, cumulative/non-cumulative, non-convertible debentures (Bonds/NCDs) up to Rs.12,000 Crore in one or more tranches/series not exceeding 12 (twelve), through private placement in domestic market during the period commencing from the date of passing of special resolution till completion of one year thereof or the date of next Annual General Meeting in the financial year 2025-26, whichever is earlier. The Size, tenure, listing details (BSE and/or NSE), Coupon, Security (if applicable) and other details as applicable will be decided at the time of issue of each tranche/series. \n\n(As Per BSE Announcement dated on 29.06.2024)"])</script><script>self.__next_f.push([1,"b:[[\"$\",\"$L22\",null,{\"id\":\"schema-graph\",\"type\":\"application/ld+json\",\"dangerouslySetInnerHTML\":{\"__html\":\"$23\"}}],[\"$\",\"$L24\",null,{\"links\":[{\"name\":\"Overview\",\"slug\":\"ntpc-ltd-share-price\"},{\"name\":\"Futures\",\"slug\":\"ntpc-ltd/futures\"},{\"name\":\"Options Chain\",\"slug\":\"ntpc-ltd/options\"},{\"name\":\"Peer Comparison\",\"slug\":\"ntpc-ltd/peer-comparison\"},{\"name\":\"News \u0026 Events\",\"slug\":\"ntpc-ltd/news\"},{\"name\":\"Share Holding Pattern\",\"slug\":\"ntpc-ltd/share-holding\"},{\"name\":\"Corporate Actions\",\"slug\":\"ntpc-ltd/corporate-action\"},{\"name\":\"Historical Data\",\"slug\":\"ntpc-ltd-historical-data\"}],\"labelname\":\"NTPC\",\"baseurl\":\"/company\"}],[\"$\",\"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\":\"NTPC Ltd Share Price\"}]}]]}]}]}],[\"$\",\"$L25\",null,{\"slug\":\"ntpc-ltd\",\"faqData\":[{\"question\":\"What is the NTPC Ltd share price today?\",\"answer\":\"The NTPC Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹315.7 today.\"},{\"question\":\"What is the Market Cap of NTPC Ltd?\",\"answer\":\"Market capitalization, short for market cap, is the market value of a publicly traded company's outstanding shares. The market cap of NTPC Ltd is ₹306123.75 Cr. as of 27 Feb ‘25\"},{\"question\":\"What is the PE and PB ratio of NTPC Ltd?\",\"answer\":\"The PE and PB ratios of NTPC Ltd is 16.43 and 1.98 as of 27 Feb ‘25\"},{\"question\":\"What is the 52 Week High and Low of NTPC Ltd?\",\"answer\":\"The 52-week high/low is the highest and lowest price at which a NTPC 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 NTPC Ltd is ₹292.8 and ₹448.45 as of 27 Feb ‘25\"},{\"question\":\"What is the CAGR of NTPC Ltd?\",\"answer\":\"NTPC Ltd's CAGR for 5 Years at 23.69%, 3 Years at 34.72%, 1 Year at -5.60%, 6 Month at -23.18%, 3 Month at -13.49% and 1 Month at -1.09%.\"},{\"question\":\"What is the shareholding pattern of NTPC Ltd?\",\"answer\":\"The shareholding pattern of NTPC Ltd is as follows:\u003cbr\u003e\\n Promoters - 51.10 %\u003cbr\u003e\\n Institutions - 45.06 %\u003cbr\u003e\\n Public - 3.83 %\\n \"}],\"stockData\":{\"wpResp\":{\"wpID\":425650,\"slug\":\"ntpc-ltd\",\"permalink\":\"/company/ntpc-ltd-share-price\",\"title\":\"NTPC Ltd\",\"summary\":\"\",\"sector\":[{\"id\":92343,\"name\":\"Power Generation \u0026 Distribution\",\"slug\":\"power-generation-distribution\",\"parent\":0}],\"created_on_gmt\":\"2024-07-03 12:46:01\",\"updated_on_gmt\":\"2024-07-03 12:46:01\",\"cocode\":\"12001\",\"company_faqs\":false,\"company_shortname\":\"NTPC\",\"seo\":{\"title\":\"NTPC Ltd Stock Price: NTPC Share Price Today | India Infoline\",\"meta_description\":\"\",\"canonical\":\"https://www.indiainfoline.com/company/ntpc-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\":\"NTPC\",\"symbol\":\"NTPC\"},\"apiResp\":{\"comp_summary_nse\":{\"sc_code\":\"532555\",\"symbol\":\"NTPC\",\"co_code\":\"12001\",\"companyname\":\"NTPC Ltd\",\"ltp\":\"315.7\",\"biodata\":\"$26\"},\"scripcode_futures\":{\"25-07-2024\":\"63778\",\"29-08-2024\":\"56495\",\"26-09-2024\":\"37633\",\"31-10-2024\":\"40213\",\"28-11-2024\":\"38872\",\"26-12-2024\":\"39325\",\"30-01-2025\":\"42457\",\"27-02-2025\":\"40369\",\"27-03-2025\":\"43230\",\"24-04-2025\":\"73509\"},\"balance_sheet_standalone\":[{\"co_code\":\"12001\",\"yrc\":\"202403\",\"equitycapital\":\"9696.67\",\"preferencecapital\":\"0\",\"reserves\":\"140188.35\",\"networth\":\"149885.02\",\"debt\":\"186206.01\",\"deferredtaxliab_net\":\"35870.06\",\"totalliabilities\":\"371961.09\",\"fixedassets\":\"259768.02\",\"investments\":\"33157.93\",\"deferredtaxasset_net\":\"22803.53\",\"networkingcapital\":\"51631.11\",\"inventories\":\"17605.76\",\"sundrydebtors\":\"27347.52\",\"othercurrentassets\":\"51050.73\",\"sundrycreditors\":\"-23447.58\",\"othercurrentliabilities\":\"-20925.32\",\"cash\":\"4600.5\",\"totalassets\":\"371961.09\"},{\"co_code\":\"12001\",\"yrc\":\"202303\",\"equitycapital\":\"9696.67\",\"preferencecapital\":\"0\",\"reserves\":\"129193.21\",\"networth\":\"138889.88\",\"debt\":\"187271.07\",\"deferredtaxliab_net\":\"31449.4\",\"totalliabilities\":\"357610.35\",\"fixedassets\":\"259149.86\",\"investments\":\"29769.75\",\"deferredtaxasset_net\":\"20835.33\",\"networkingcapital\":\"44113.68\",\"inventories\":\"13882.09\",\"sundrydebtors\":\"26028.64\",\"othercurrentassets\":\"51304.72\",\"sundrycreditors\":\"-24973.93\",\"othercurrentliabilities\":\"-22127.84\",\"cash\":\"3741.73\",\"totalassets\":\"357610.35\"},{\"co_code\":\"12001\",\"yrc\":\"202203\",\"equitycapital\":\"9696.67\",\"preferencecapital\":\"0\",\"reserves\":\"118970.85\",\"networth\":\"128667.52\",\"debt\":\"185577.68\",\"deferredtaxliab_net\":\"28945.71\",\"totalliabilities\":\"343190.91\",\"fixedassets\":\"269188.12\",\"investments\":\"23249.37\",\"deferredtaxasset_net\":\"18761.32\",\"networkingcapital\":\"29244.92\",\"inventories\":\"9911.1\",\"inventorydays\":\"31.1489122403623\",\"sundrydebtors\":\"24747.45\",\"debtordays\":\"77.7770528218618\",\"othercurrentassets\":\"41517.32\",\"sundrycreditors\":\"-27002.96\",\"creditordays\":\"84.8657395516153\",\"othercurrentliabilities\":\"-19927.99\",\"cash\":\"2747.18\",\"totalassets\":\"343190.91\"},{\"co_code\":\"12001\",\"yrc\":\"202103\",\"equitycapital\":\"9696.67\",\"preferencecapital\":\"0\",\"reserves\":\"109288.82\",\"networth\":\"118985.49\",\"debt\":\"176466.17\",\"deferredtaxliab_net\":\"23474.9\",\"totalliabilities\":\"318926.56\",\"fixedassets\":\"239887.36\",\"investments\":\"28625.64\",\"deferredtaxasset_net\":\"14313.91\",\"networkingcapital\":\"33761.19\",\"inventories\":\"9368.89\",\"inventorydays\":\"34.4698912533344\",\"sundrydebtors\":\"22976.26\",\"debtordays\":\"84.5339398379465\",\"othercurrentassets\":\"40170.26\",\"sundrycreditors\":\"-7182.47\",\"creditordays\":\"26.4256448555098\",\"othercurrentliabilities\":\"-31571.75\",\"cash\":\"2338.46\",\"totalassets\":\"318926.56\"}],\"comp_summary_bse\":{\"sc_code\":\"532555\",\"symbol\":\"NTPC\",\"co_code\":\"12001\",\"companyname\":\"NTPC Ltd\",\"ltp\":\"315.75\",\"biodata\":\"$27\"},\"cash_flow_consolidated\":[{\"co_code\":\"12001\",\"yrc\":\"202203\",\"profitbeforetax\":\"19500.78\",\"depreciation\":\"-13787.83\",\"taxpaid\":\"-5047.1\",\"workingcapital\":\"-15054.46\",\"operatingcashflow\":\"-14388.61\",\"capitalexpenditure\":\"229749.57\",\"freecashflow\":\"215360.96\",\"equityraised\":\"174529.11\",\"investments\":\"2268.91\",\"debtfinancing_disposal\":\"226459.18\",\"dividendspaid\":\"3878.67\",\"netincash\":\"622496.83\"},{\"co_code\":\"12001\",\"yrc\":\"202103\",\"profitbeforetax\":\"16315.06\",\"depreciation\":\"-12450.31\",\"taxpaid\":\"-2420.53\",\"workingcapital\":\"-9217\",\"operatingcashflow\":\"-7772.78\",\"capitalexpenditure\":\"184666.84\",\"freecashflow\":\"176894.06\",\"equityraised\":\"171924.71\",\"investments\":\"4043.91\",\"debtfinancing_disposal\":\"230981.47\",\"dividendspaid\":\"2909\",\"netincash\":\"586753.15\"},{\"co_code\":\"12001\",\"yrc\":\"202003\",\"profitbeforetax\":\"15972.11\",\"depreciation\":\"-10356.16\",\"taxpaid\":\"-9347.54\",\"workingcapital\":\"-2984.53999999999\",\"operatingcashflow\":\"-6716.12999999999\",\"capitalexpenditure\":\"123075.4\",\"freecashflow\":\"116359.27\",\"equityraised\":\"172483.69\",\"investments\":\"4383.71\",\"debtfinancing_disposal\":\"227950.27\",\"dividendspaid\":\"494.73\",\"netincash\":\"521671.67\"},{\"co_code\":\"12001\",\"yrc\":\"201803\",\"profitbeforetax\":\"12084.22\",\"depreciation\":\"-7459.93\",\"taxpaid\":\"-2588.14\",\"workingcapital\":\"-12103.56\",\"operatingcashflow\":\"-10067.41\",\"capitalexpenditure\":\"17426.77\",\"freecashflow\":\"7359.36000000002\",\"equityraised\":\"168079.9959916\",\"investments\":\"5575.19\",\"debtfinancing_disposal\":\"157201.84\",\"dividendspaid\":\"4221.6759916\",\"netincash\":\"342438.0619832\"}],\"futures_details\":{\"25-07-2024\":[{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"ltp\":\"392.35\",\"AvgPrice\":\"392.86\",\"openprice\":\"388.25\",\"highprice\":\"395.4\",\"lowprice\":\"385.7\",\"openinterest\":\"39927000\",\"updtime\":\"7/25/2024 3:29:59 PM\",\"prevclose\":\"391.85\",\"FAOPriceChange\":\"0.5\",\"FAOPricePerChange\":\"0.127599846880184\",\"faovalue\":\"16103527830\",\"OIChange\":\"11058000\",\"perchangeoi\":\"38.3040631819599\",\"Volume\":\"40990500\",\"VolumeChange\":\"-3837000\",\"VolumePerChange\":\"-8.559477998996152\",\"SpotPrice\":\"391.9\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"2.68709099550324\",\"RolloverCost\":\"0.242130750605324\",\"ArbitragePerchange\":\"0.114825210512898\",\"ArbitrageType\":\"Premium\"}],\"26-09-2024\":[{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"ltp\":\"432.15\",\"AvgPrice\":\"431.98\",\"openprice\":\"435.85\",\"highprice\":\"436.4\",\"lowprice\":\"429.75\",\"openinterest\":\"42271500\",\"updtime\":\"9/26/2024 3:29:59 PM\",\"prevclose\":\"434.9\",\"FAOPriceChange\":\"-2.75\",\"FAOPricePerChange\":\"-0.632329271096804\",\"faovalue\":\"13144071450\",\"OIChange\":\"5289000\",\"perchangeoi\":\"14.3013587507605\",\"Volume\":\"30427500\",\"VolumeChange\":\"-16782000\",\"VolumePerChange\":\"-35.547929971721793\",\"SpotPrice\":\"434.6\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"3.91749062393454\",\"RolloverCost\":\"1.041305102395\",\"ArbitragePerchange\":\"-0.563736769443177\",\"ArbitrageType\":\"Discount\"}],\"29-08-2024\":[{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"ltp\":\"412\",\"AvgPrice\":\"409.23\",\"openprice\":\"408\",\"highprice\":\"413\",\"lowprice\":\"403.6\",\"openinterest\":\"34750500\",\"updtime\":\"8/29/2024 3:29:59 PM\",\"prevclose\":\"409.25\",\"FAOPriceChange\":\"2.75\",\"FAOPricePerChange\":\"0.671960904092853\",\"faovalue\":\"11584482840\",\"OIChange\":\"13335000\",\"perchangeoi\":\"62.2679834699167\",\"Volume\":\"28308000\",\"VolumeChange\":\"2650500\",\"VolumePerChange\":\"10.330312774042678\",\"SpotPrice\":\"409.9\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"2.18290829251816\",\"RolloverCost\":\"1.09223300970874\",\"ArbitragePerchange\":\"0.512320078067827\",\"ArbitrageType\":\"Premium\"}],\"31-10-2024\":[{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"ltp\":\"408\",\"AvgPrice\":\"406.56\",\"openprice\":\"408.2\",\"highprice\":\"409.7\",\"lowprice\":\"402.7\",\"openinterest\":\"22320000\",\"updtime\":\"10/31/2024 3:29:57 PM\",\"prevclose\":\"405.6\",\"FAOPriceChange\":\"2.39999999999998\",\"FAOPricePerChange\":\"0.591715976331355\",\"faovalue\":\"9599491440\",\"OIChange\":\"4000500\",\"perchangeoi\":\"21.83738639155\",\"Volume\":\"23611500\",\"VolumeChange\":\"-8493000\",\"VolumePerChange\":\"-26.454235387562491\",\"SpotPrice\":\"408.1\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"4.08044865596596\",\"RolloverCost\":\"1.39705882352941\",\"ArbitragePerchange\":\"-0.0245037980887093\",\"ArbitrageType\":\"Discount\"}],\"28-11-2024\":[{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"ltp\":\"366\",\"AvgPrice\":\"364.8\",\"openprice\":\"369.85\",\"highprice\":\"371.35\",\"lowprice\":\"359.6\",\"openinterest\":\"27339000\",\"updtime\":\"11/28/2024 3:29:59 PM\",\"prevclose\":\"369.4\",\"FAOPriceChange\":\"-3.39999999999998\",\"FAOPricePerChange\":\"-0.920411478072544\",\"faovalue\":\"11815689600\",\"OIChange\":\"5820000\",\"perchangeoi\":\"27.045866443608\",\"Volume\":\"32389500\",\"VolumeChange\":\"-904500\",\"VolumePerChange\":\"-2.716705712741034\",\"SpotPrice\":\"362.05\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"5.07291666666667\",\"RolloverCost\":\"0.928961748633873\",\"ArbitragePerchange\":\"1.09100952907057\",\"ArbitrageType\":\"Premium\"}],\"26-12-2024\":[{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"ltp\":\"334.75\",\"AvgPrice\":\"334.49\",\"openprice\":\"335.55\",\"highprice\":\"337.2\",\"lowprice\":\"331.85\",\"openinterest\":\"37831500\",\"updtime\":\"12/26/2024 3:29:59 PM\",\"prevclose\":\"334.7\",\"FAOPriceChange\":\"0.0500000000000114\",\"FAOPricePerChange\":\"0.0149387511204097\",\"faovalue\":\"13648195470\",\"OIChange\":\"5896500\",\"perchangeoi\":\"18.4640676373884\",\"Volume\":\"40803000\",\"VolumeChange\":\"9709500\",\"VolumePerChange\":\"31.226783732934536\",\"SpotPrice\":\"334.65\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"4.68974378353866\",\"RolloverCost\":\"0.941000746825983\",\"ArbitragePerchange\":\"0.029881966233385\",\"ArbitrageType\":\"Premium\"}],\"30-01-2025\":[{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"ltp\":\"324.9\",\"AvgPrice\":\"323.04\",\"openprice\":\"320.75\",\"highprice\":\"325.9\",\"lowprice\":\"320.75\",\"openinterest\":\"26029500\",\"updtime\":\"1/30/2025 3:29:32 PM\",\"prevclose\":\"320.75\",\"FAOPriceChange\":\"4.14999999999998\",\"FAOPricePerChange\":\"1.29384255650818\",\"faovalue\":\"7505349840\",\"OIChange\":\"5977500\",\"perchangeoi\":\"29.8099940155595\",\"Volume\":\"23233500\",\"VolumeChange\":\"-11556000\",\"VolumePerChange\":\"-33.216918897943345\",\"SpotPrice\":\"323\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"4.0475532209013\",\"RolloverCost\":\"0.0153893505694095\",\"ArbitragePerchange\":\"0.58823529411764\",\"ArbitrageType\":\"Premium\"}],\"27-02-2025\":[{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"ltp\":\"315.1\",\"AvgPrice\":\"315.16\",\"openprice\":\"315\",\"highprice\":\"318.8\",\"lowprice\":\"314.35\",\"openinterest\":\"25066500\",\"updtime\":\"2/27/2025 3:29:40 PM\",\"prevclose\":\"318\",\"FAOPriceChange\":\"-2.89999999999998\",\"FAOPricePerChange\":\"-0.911949685534584\",\"faovalue\":\"8559903180\",\"OIChange\":\"3709500\",\"perchangeoi\":\"17.3690125017559\",\"Volume\":\"27160500\",\"VolumeChange\":\"-4752000\",\"VolumePerChange\":\"-14.890716803760282\",\"SpotPrice\":\"315.7\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"3.5940925349025\",\"RolloverCost\":\"1.36464614408123\",\"ArbitragePerchange\":\"-0.190053848590423\",\"ArbitrageType\":\"Discount\"}],\"27-03-2025\":[{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"ltp\":\"317.25\",\"AvgPrice\":\"317.14\",\"openprice\":\"317.95\",\"highprice\":\"320.7\",\"lowprice\":\"316.2\",\"openinterest\":\"84036000\",\"updtime\":\"2/27/2025 3:29:41 PM\",\"prevclose\":\"319.9\",\"FAOPriceChange\":\"-2.64999999999998\",\"FAOPricePerChange\":\"-0.828383869959355\",\"faovalue\":\"8537091660\",\"OIChange\":\"13501500\",\"perchangeoi\":\"19.1416966165493\",\"Volume\":\"26919000\",\"VolumeChange\":\"-6703500\",\"VolumePerChange\":\"-19.937541824670979\",\"SpotPrice\":\"315.7\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"1.09979345772945\",\"RolloverCost\":\"0.677698975571309\",\"ArbitragePerchange\":\"0.490972442191958\",\"ArbitrageType\":\"Premium\"}],\"24-04-2025\":[{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"319.4\",\"AvgPrice\":\"319.32\",\"openprice\":\"320.75\",\"highprice\":\"322.5\",\"lowprice\":\"318.2\",\"openinterest\":\"934500\",\"updtime\":\"2/27/2025 3:29:43 PM\",\"prevclose\":\"321.5\",\"FAOPriceChange\":\"-2.10000000000002\",\"FAOPricePerChange\":\"-0.653188180404362\",\"faovalue\":\"154710540\",\"OIChange\":\"244500\",\"perchangeoi\":\"35.4347826086957\",\"Volume\":\"484500\",\"VolumeChange\":\"115500\",\"VolumePerChange\":\"31.300813008130081\",\"SpotPrice\":\"315.7\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"96.4059074650975\",\"RolloverCost\":\"-1.34627426424545\",\"ArbitragePerchange\":\"1.17199873297434\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"319.4\",\"AvgPrice\":\"319.32\",\"openprice\":\"320.75\",\"highprice\":\"322.5\",\"lowprice\":\"318.2\",\"openinterest\":\"934500\",\"updtime\":\"2/27/2025 3:29:43 PM\",\"prevclose\":\"321.5\",\"FAOPriceChange\":\"-2.10000000000002\",\"FAOPricePerChange\":\"-0.653188180404362\",\"faovalue\":\"154710540\",\"OIChange\":\"244500\",\"perchangeoi\":\"35.4347826086957\",\"Volume\":\"484500\",\"VolumeChange\":\"115500\",\"VolumePerChange\":\"31.300813008130081\",\"SpotPrice\":\"315.7\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"98.9002065422706\",\"RolloverCost\":\"-0.673137132122723\",\"ArbitragePerchange\":\"1.17199873297434\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"NTPC LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"NTPC\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"319.4\",\"AvgPrice\":\"319.32\",\"openprice\":\"320.75\",\"highprice\":\"322.5\",\"lowprice\":\"318.2\",\"openinterest\":\"934500\",\"updtime\":\"2/27/2025 3:29:43 PM\",\"prevclose\":\"321.5\",\"FAOPriceChange\":\"-2.10000000000002\",\"FAOPricePerChange\":\"-0.653188180404362\",\"faovalue\":\"154710540\",\"OIChange\":\"244500\",\"perchangeoi\":\"35.4347826086957\",\"Volume\":\"484500\",\"VolumeChange\":\"115500\",\"VolumePerChange\":\"31.300813008130081\",\"SpotPrice\":\"315.7\",\"MarketLot\":\"1500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"50\",\"RolloverCost\":\"0\",\"ArbitragePerchange\":\"1.17199873297434\",\"ArbitrageType\":\"Premium\"}]},\"cash_flow_standalone\":[{\"co_code\":\"12001\",\"yrc\":\"202203\",\"profitbeforetax\":\"19165.75\",\"depreciation\":\"-11234.14\",\"taxpaid\":\"-4366.39\",\"workingcapital\":\"-4338.95\",\"operatingcashflow\":\"-773.729999999989\",\"capitalexpenditure\":\"44779.41\",\"freecashflow\":\"44005.68\",\"equityraised\":\"216026.92\",\"investments\":\"-5376.27\",\"debtfinancing_disposal\":\"281969.71\",\"dividendspaid\":\"3878.67\",\"netincash\":\"540504.71\"},{\"co_code\":\"12001\",\"yrc\":\"202103\",\"profitbeforetax\":\"15278.52\",\"depreciation\":\"-10411.8\",\"taxpaid\":\"-1925.39\",\"workingcapital\":\"-1743.61\",\"operatingcashflow\":\"1197.72\",\"capitalexpenditure\":\"18729.17\",\"freecashflow\":\"19926.89\",\"equityraised\":\"201905.29\",\"investments\":\"2224.75\",\"debtfinancing_disposal\":\"261895.54\",\"dividendspaid\":\"2909\",\"netincash\":\"488861.47\"},{\"co_code\":\"12001\",\"yrc\":\"202003\",\"profitbeforetax\":\"14465.92\",\"depreciation\":\"-8622.85\",\"taxpaid\":\"-9181.95\",\"workingcapital\":\"8890.17\",\"operatingcashflow\":\"5551.28999999998\",\"capitalexpenditure\":\"53770.02\",\"freecashflow\":\"59321.31\",\"equityraised\":\"189238.21\",\"investments\":\"16353.41\",\"debtfinancing_disposal\":\"222621.3\",\"dividendspaid\":\"494.73\",\"netincash\":\"488028.96\"},{\"co_code\":\"12001\",\"yrc\":\"201803\",\"profitbeforetax\":\"12339.46\",\"depreciation\":\"-7098.86\",\"taxpaid\":\"-2549.29\",\"workingcapital\":\"5359.99\",\"operatingcashflow\":\"8051.3\",\"capitalexpenditure\":\"28055.45\",\"freecashflow\":\"36106.75\",\"equityraised\":\"173425.92\",\"investments\":\"1799.37\",\"debtfinancing_disposal\":\"159412.76\",\"dividendspaid\":\"2251.01\",\"netincash\":\"372995.81\"}],\"profit_loss_standalone\":[{\"co_code\":\"12001\",\"yrc\":\"202203\",\"revenue\":\"116137.33\",\"yoygrowth_revenue\":\"17.0659910941517\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-5289.51\",\"aspercofsales_employeecosts\":\"4.55453039948482\",\"othercosts\":\"-77002.12\",\"aspercofsales_othercost\":\"66.3026436030517\",\"operatingprofit\":\"33845.7\",\"opm\":\"29.1428259974635\",\"depreciation\":\"-11234.14\",\"interestexpense\":\"-7350.91\",\"otherincome\":\"3905.1\",\"profitbeforetax\":\"19165.75\",\"taxes\":\"-4366.39\",\"taxrate\":\"-22.7822548034906\",\"minoritiesandother\":\"0\",\"adjprofit\":\"14799.36\",\"exceptionalitems\":\"1312.06\",\"netprofit\":\"16111.42\",\"yoygrowth_netprofit\":\"17.0078550305312\",\"npm\":\"13.8727315325744\"},{\"co_code\":\"12001\",\"yrc\":\"202103\",\"revenue\":\"99206.72\",\"yoygrowth_revenue\":\"1.54178504302798\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-4942.19\",\"aspercofsales_employeecosts\":\"4.98170890036481\",\"othercosts\":\"-65461.17\",\"aspercofsales_othercost\":\"65.9846127359114\",\"operatingprofit\":\"28803.36\",\"opm\":\"29.0336783637237\",\"depreciation\":\"-10411.8\",\"interestexpense\":\"-7459.03\",\"otherincome\":\"4345.99\",\"profitbeforetax\":\"15278.52\",\"taxes\":\"-1925.39\",\"taxrate\":\"-12.6019405020905\",\"minoritiesandother\":\"0\",\"adjprofit\":\"13353.13\",\"exceptionalitems\":\"416.39\",\"netprofit\":\"13769.52\",\"yoygrowth_netprofit\":\"36.1591881979391\",\"npm\":\"13.8796242835163\"},{\"co_code\":\"12001\",\"yrc\":\"202003\",\"revenue\":\"97700.39\",\"yoygrowth_revenue\":\"17.0727729600121\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-4925.6\",\"aspercofsales_employeecosts\":\"5.04153565814835\",\"othercosts\":\"-65682.07\",\"aspercofsales_othercost\":\"67.2280530302899\",\"operatingprofit\":\"27092.72\",\"opm\":\"27.7304113115618\",\"depreciation\":\"-8622.85\",\"interestexpense\":\"-6781.97\",\"otherincome\":\"2778.02\",\"profitbeforetax\":\"14465.92\",\"taxes\":\"-9181.95\",\"taxrate\":\"-63.4729764854224\",\"minoritiesandother\":\"0\",\"adjprofit\":\"5283.96999999999\",\"exceptionalitems\":\"4828.84\",\"netprofit\":\"10112.81\",\"yoygrowth_netprofit\":\"-2.22717020023842\",\"npm\":\"10.3508389270503\"},{\"co_code\":\"12001\",\"yrc\":\"201803\",\"revenue\":\"83452.7\",\"yoygrowth_revenue\":\"6.61688051528078\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-4734.67\",\"aspercofsales_employeecosts\":\"5.67347731109958\",\"othercosts\":\"-57050.71\",\"aspercofsales_othercost\":\"68.3629289405855\",\"operatingprofit\":\"21667.32\",\"opm\":\"25.9635937483149\",\"depreciation\":\"-7098.86\",\"interestexpense\":\"-3984.25\",\"otherincome\":\"1755.25\",\"profitbeforetax\":\"12339.46\",\"taxes\":\"-2549.29\",\"taxrate\":\"-20.6596560951614\",\"minoritiesandother\":\"0\",\"adjprofit\":\"9790.17\",\"exceptionalitems\":\"553\",\"netprofit\":\"10343.17\",\"yoygrowth_netprofit\":\"10.2065366329754\",\"npm\":\"12.394050761689\"}],\"corporate_actions_egm\":false,\"ratio_consolidated\":[{\"co_code\":\"12001\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"18.9526692766998\",\"op_profit_growth_growthmatrix_perc\":\"18.5605508710675\",\"ebitgrowth_growthmatrix_perc\":\"12.8334481894499\",\"netprofitgrowth_growthmatrix_perc\":\"13.9482173447501\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"30.3608793233822\",\"ebit_margin_profitabilityratios_perc\":\"21.720748013406\",\"netprofitmargin_profitabilityratios_perc\":\"12.5695262686283\",\"roce_profitabilityratios_perc\":\"7.73157586642155\",\"ronw_profitabilityratios_perc\":\"3.19324400800713\",\"roa_profitabilityratios_perc\":\"1.11854165762268\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"17.49\",\"dividendpershare_pershareratios\":\"7\",\"casheps_pershareratios\":\"2.97841542659017\",\"bookvaluepershare_pershareratios\":\"139.608539810741\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"7.715837621498\",\"pbyceps_valuationratios\":\"45.3093275018715\",\"pbyb_valuationratios1\":\"0.966631412254178\",\"evbyebidta_valuationratios\":\"7.91241014172417\"},\"Payout\":{\"dividendpayout_payoutperc\":\"23.2591344395205\",\"taxpayout_payoutperc\":\"-25.8815288414105\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"77.2684735305717\",\"inventorydays_liquidityratios\":\"28.0480100592993\",\"creditordays_liquidityratios\":\"-79.9404176135613\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-3.0932612564647\",\"netdebt_equity_levervc1eratios\":\"1.5235486586985\",\"netdebt_op_profit_levervc1eratios\":\"5.12042534724808\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-4.75625555516695\",\"othercosts_costbreakup\":\"-64.8828651214509\"}},{\"co_code\":\"12001\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"1.88839184082737\",\"op_profit_growth_growthmatrix_perc\":\"7.7283269143325\",\"ebitgrowth_growthmatrix_perc\":\"6.0203512314355\",\"netprofitgrowth_growthmatrix_perc\":\"26.158102037632\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"30.4612926523218\",\"ebit_margin_profitabilityratios_perc\":\"22.898714843342\",\"netprofitmargin_profitabilityratios_perc\":\"13.1215628996921\",\"roce_profitabilityratios_perc\":\"7.18347257888542\",\"ronw_profitabilityratios_perc\":\"2.99181695398717\",\"roa_profitabilityratios_perc\":\"1.02907944754665\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"15.44\",\"dividendpershare_pershareratios\":\"6.15\",\"casheps_pershareratios\":\"2.25265051906963\",\"bookvaluepershare_pershareratios\":\"129.671856556055\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"6.89443005181347\",\"pbyceps_valuationratios\":\"47.2554437978089\",\"pbyb_valuationratios1\":\"0.820918299677338\",\"evbyebidta_valuationratios\":\"8.13490566211567\"},\"Payout\":{\"dividendpayout_payoutperc\":\"19.8775097149706\",\"taxpayout_payoutperc\":\"-14.8361697719775\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"79.384832398841\",\"inventorydays_liquidityratios\":\"34.916227887904\",\"creditordays_liquidityratios\":\"-44.3202775701894\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-2.76873507990989\",\"netdebt_equity_levervc1eratios\":\"1.63689020551944\",\"netdebt_op_profit_levervc1eratios\":\"6.05819449853019\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-5.33835614534594\",\"othercosts_costbreakup\":\"-64.2003512023323\"}},{\"co_code\":\"12001\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"24.2733044432595\",\"op_profit_growth_growthmatrix_perc\":\"40.6598258911726\",\"ebitgrowth_growthmatrix_perc\":\"45.8274536725103\",\"netprofitgrowth_growthmatrix_perc\":\"10.0178775506333\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"28.809990934009\",\"ebit_margin_profitabilityratios_perc\":\"22.0062771299141\",\"netprofitmargin_profitabilityratios_perc\":\"10.5972975234607\",\"roce_profitabilityratios_perc\":\"8.12457381246082\",\"ronw_profitabilityratios_perc\":\"2.60793453746478\",\"roa_profitabilityratios_perc\":\"0.978113260976422\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"12.03\",\"dividendpershare_pershareratios\":\"3.15\",\"casheps_pershareratios\":\"1.25732760425234\",\"bookvaluepershare_pershareratios\":\"120.105585967157\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"6.99916874480466\",\"pbyceps_valuationratios\":\"66.9674313323206\",\"pbyb_valuationratios1\":\"0.701049824801858\",\"evbyebidta_valuationratios\":\"8.21835400776656\"},\"Payout\":{\"dividendpayout_payoutperc\":\"5.1370533170463\",\"taxpayout_payoutperc\":\"-58.5241398913481\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"48.5605807167358\",\"inventorydays_liquidityratios\":\"29.3255972463651\",\"creditordays_liquidityratios\":\"-39.3820576854423\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-2.96777198050968\",\"netdebt_equity_levervc1eratios\":\"1.68101171364725\",\"netdebt_op_profit_levervc1eratios\":\"6.33454927579338\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-5.3263884651069\",\"othercosts_costbreakup\":\"-65.8636206008841\"}},{\"co_code\":\"12001\",\"yrc\":\"201803\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"7.36303834756842\",\"op_profit_growth_growthmatrix_perc\":\"4.30163301744197\",\"ebitgrowth_growthmatrix_perc\":\"0.401818546499896\",\"netprofitgrowth_growthmatrix_perc\":\"-1.63895429324118\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"25.4536983226448\",\"ebit_margin_profitabilityratios_perc\":\"18.7536208618863\",\"netprofitmargin_profitabilityratios_perc\":\"11.9704289041817\",\"roce_profitabilityratios_perc\":\"7.03825417588782\",\"ronw_profitabilityratios_perc\":\"2.6176444871386\",\"roa_profitabilityratios_perc\":\"1.12312872594715\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"12.74\",\"dividendpershare_pershareratios\":\"5.12\",\"casheps_pershareratios\":\"3.74026234350123\",\"bookvaluepershare_pershareratios\":\"125.60053015328\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"11.1004709576138\",\"pbyceps_valuationratios\":\"37.8101820172372\",\"pbyb_valuationratios1\":\"1.12595066141372\",\"evbyebidta_valuationratios\":\"11.0759151648502\"},\"Payout\":{\"dividendpayout_payoutperc\":\"44.423541382499\",\"taxpayout_payoutperc\":\"-21.4175180524684\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"36.8302984980923\",\"inventorydays_liquidityratios\":\"26.8528257509851\",\"creditordays_liquidityratios\":\"-62.974080853938\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-3.72499148737538\",\"netdebt_equity_levervc1eratios\":\"1.21337147162025\",\"netdebt_op_profit_levervc1eratios\":\"5.60474495170929\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-5.44027012608859\",\"othercosts_costbreakup\":\"-69.1060315512666\"}}],\"options_chain\":{\"26-09-2024\":[{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"378000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"10500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"94.6\",\"CallPricePerChange\":\"0.1058201058201\",\"CallOI\":\"4500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"81.35\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"102.85\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"393000\",\"PutOIChange\":\"13500\",\"PutOIPerChg\":\"3.55731225296443\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"138000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"77.55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"18000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"79.2\",\"CallBestBuyQty\":\"13500\",\"callbestsellprice\":\"84.05\",\"CallBestSellQty\":\"13500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"795000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"189000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"55500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"180000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"72\",\"CallPricePerChange\":\"-3.35570469798658\",\"CallOI\":\"63000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"71.25\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"80.95\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"339000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"102000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"63.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"75000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"57.9\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"78.7\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"139500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"62.35\",\"CallPricePerChange\":\"2.71828665568369\",\"CallOI\":\"163500\",\"CallOIChange\":\"-16500\",\"CallOIPerChg\":\"-9.16666666666667\",\"CallVolume\":\"61500\",\"callbestbuyprice\":\"57.45\",\"CallBestBuyQty\":\"6000\",\"callbestsellprice\":\"73.4\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"639000\",\"PutOIChange\":\"9000\",\"PutOIPerChg\":\"1.42857142857143\",\"PutVolume\":\"43500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"180000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"56\",\"CallPricePerChange\":\"0\",\"CallOI\":\"54000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"49.9\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"65.2\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"273000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"142500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"54.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"183000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"51.35\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"54.15\",\"CallBestSellQty\":\"9000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2601000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"21000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1137000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"49.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"187500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"45.6\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"49.1\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"393000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"133500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"43.35\",\"CallPricePerChange\":\"-2.80269058295964\",\"CallOI\":\"735000\",\"CallOIChange\":\"-4500\",\"CallOIPerChg\":\"-0.608519269776876\",\"CallVolume\":\"28500\",\"callbestbuyprice\":\"41\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"42.4\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1536000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"10500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"592500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"36.5\",\"CallPricePerChange\":\"-8.06045340050379\",\"CallOI\":\"501000\",\"CallOIChange\":\"-1500\",\"CallOIPerChg\":\"-0.298507462686567\",\"CallVolume\":\"3000\",\"callbestbuyprice\":\"35.7\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"38.7\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"967500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"420000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"32\",\"CallPricePerChange\":\"-8.04597701149425\",\"CallOI\":\"3691500\",\"CallOIChange\":\"6000\",\"CallOIPerChg\":\"0.162800162800163\",\"CallVolume\":\"534000\",\"callbestbuyprice\":\"31.6\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"32.1\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3855000\",\"PutOIChange\":\"24000\",\"PutOIPerChg\":\"0.62646828504307\",\"PutVolume\":\"276000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1734000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"28.3\",\"CallPricePerChange\":\"-5.03355704697987\",\"CallOI\":\"1315500\",\"CallOIChange\":\"-10500\",\"CallOIPerChg\":\"-0.791855203619909\",\"CallVolume\":\"249000\",\"callbestbuyprice\":\"26.05\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"27.6\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1681500\",\"PutOIChange\":\"-19500\",\"PutOIPerChg\":\"-1.14638447971781\",\"PutVolume\":\"81000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"661500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"22.35\",\"CallPricePerChange\":\"-9.33062880324542\",\"CallOI\":\"8211000\",\"CallOIChange\":\"-55500\",\"CallOIPerChg\":\"-0.671384503719833\",\"CallVolume\":\"561000\",\"callbestbuyprice\":\"21.55\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"22.2\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5230500\",\"PutOIChange\":\"4500\",\"PutOIPerChg\":\"0.0861079219288174\",\"PutVolume\":\"157500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2598000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"18\",\"CallPricePerChange\":\"-8.62944162436548\",\"CallOI\":\"4135500\",\"CallOIChange\":\"57000\",\"CallOIPerChg\":\"1.3975726369989\",\"CallVolume\":\"282000\",\"callbestbuyprice\":\"15.8\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"17.85\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3346500\",\"PutOIChange\":\"-60000\",\"PutOIPerChg\":\"-1.76133861734919\",\"PutVolume\":\"76500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1647000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"12\",\"CallPricePerChange\":\"-18.3673469387755\",\"CallOI\":\"4584000\",\"CallOIChange\":\"-178500\",\"CallOIPerChg\":\"-3.74803149606299\",\"CallVolume\":\"831000\",\"callbestbuyprice\":\"11.6\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"12.1\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5635500\",\"PutOIChange\":\"-199500\",\"PutOIPerChg\":\"-3.41902313624679\",\"PutVolume\":\"261000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2281500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"425\",\"CallLTP\":\"7\",\"CallPricePerChange\":\"-26.3157894736842\",\"CallOI\":\"6480000\",\"CallOIChange\":\"-189000\",\"CallOIPerChg\":\"-2.83400809716599\",\"CallVolume\":\"1473000\",\"callbestbuyprice\":\"5.8\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"9.1\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5388000\",\"PutOIChange\":\"-600000\",\"PutOIPerChg\":\"-10.0200400801603\",\"PutVolume\":\"1302000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2541000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"1.6\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"7206000\",\"CallOIChange\":\"-727500\",\"CallOIPerChg\":\"-9.16997542068444\",\"CallVolume\":\"9381000\",\"callbestbuyprice\":\"1.6\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"2.2\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"2772000\",\"PutOIChange\":\"-2025000\",\"PutOIPerChg\":\"-42.2138836772983\",\"PutVolume\":\"9804000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"912000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"435\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95\",\"CallOI\":\"10231500\",\"CallOIChange\":\"-412500\",\"CallOIPerChg\":\"-3.87542277339346\",\"CallVolume\":\"17832000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5656500\",\"PutLTP\":\"2.6\",\"PutPriceperChange\":\"92.5925925925926\",\"PutOI\":\"1065000\",\"PutOIChange\":\"-796500\",\"PutOIPerChg\":\"-42.7880741337631\",\"PutVolume\":\"2623500\",\"Putbestbuyprice\":\"2.05\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"2.9\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"9792000\",\"CallOIChange\":\"-1138500\",\"CallOIPerChg\":\"-10.4158089748868\",\"CallVolume\":\"7717500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3958500\",\"PutLTP\":\"7\",\"PutPriceperChange\":\"26.1261261261261\",\"PutOI\":\"399000\",\"PutOIChange\":\"-49500\",\"PutOIPerChg\":\"-11.0367892976589\",\"PutVolume\":\"130500\",\"Putbestbuyprice\":\"5.95\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"9.35\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"445\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"1009500\",\"CallOIChange\":\"-241500\",\"CallOIPerChg\":\"-19.3045563549161\",\"CallVolume\":\"1854000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"564000\",\"PutLTP\":\"12.75\",\"PutPriceperChange\":\"23.1884057971015\",\"PutOI\":\"124500\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-1.19047619047619\",\"PutVolume\":\"13500\",\"Putbestbuyprice\":\"10.7\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"14.55\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"450\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"2665500\",\"CallOIChange\":\"-400500\",\"CallOIPerChg\":\"-13.0626223091977\",\"CallVolume\":\"1725000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1030500\",\"PutLTP\":\"17.95\",\"PutPriceperChange\":\"20.4697986577181\",\"PutOI\":\"102000\",\"PutOIChange\":\"-16500\",\"PutOIPerChg\":\"-13.9240506329114\",\"PutVolume\":\"49500\",\"Putbestbuyprice\":\"16\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"18.95\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"455\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"451500\",\"CallOIChange\":\"-55500\",\"CallOIPerChg\":\"-10.9467455621302\",\"CallVolume\":\"190500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"481500\",\"PutLTP\":\"24.35\",\"PutPriceperChange\":\"20.2469135802469\",\"PutOI\":\"31500\",\"PutOIChange\":\"4500\",\"PutOIPerChg\":\"16.6666666666667\",\"PutVolume\":\"19500\",\"Putbestbuyprice\":\"20.8\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"24.25\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"460\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"790500\",\"CallOIChange\":\"-33000\",\"CallOIPerChg\":\"-4.00728597449909\",\"CallVolume\":\"82500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"460500\",\"PutLTP\":\"26.25\",\"PutPriceperChange\":\"-16.4012738853503\",\"PutOI\":\"60000\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-2.4390243902439\",\"PutVolume\":\"16500\",\"Putbestbuyprice\":\"25.75\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"29.3\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"465\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.875\",\"CallOI\":\"1500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"28500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"470\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"511500\",\"CallOIChange\":\"4500\",\"CallOIPerChg\":\"0.887573964497041\",\"CallVolume\":\"33000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"511500\",\"PutLTP\":\"37.75\",\"PutPriceperChange\":\"-14.7855530474041\",\"PutOI\":\"18000\",\"PutOIChange\":\"4500\",\"PutOIPerChg\":\"33.3333333333333\",\"PutVolume\":\"9000\",\"Putbestbuyprice\":\"35.95\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"39.3\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"480\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"751500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"90000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"747000\",\"PutLTP\":\"47\",\"PutPriceperChange\":\"5.38116591928251\",\"PutOI\":\"6000\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-20\",\"PutVolume\":\"4500\",\"Putbestbuyprice\":\"39.25\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"57.15\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"490\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"18000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"66000\"}],\"29-08-2024\":[{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"94500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"30000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"310\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"36000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"121500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"94\",\"CallPricePerChange\":\"0\",\"CallOI\":\"30000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"84.2\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"104.6\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"190500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"25500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"325500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"135000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"335\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"84000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"51000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"70.5\",\"CallPricePerChange\":\"-5.05050505050505\",\"CallOI\":\"6000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"62.15\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"80.3\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"865500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"268500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"50.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"56.7\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"78.4\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"72000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"183000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"60.5\",\"CallPricePerChange\":\"1.68067226890756\",\"CallOI\":\"91500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"59.5\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"68.2\",\"CallBestSellQty\":\"15000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"774000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"294000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"52.95\",\"CallPricePerChange\":\"0\",\"CallOI\":\"30000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"49.3\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"67.9\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"108000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"10500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"49.05\",\"CallPricePerChange\":\"-3.44488188976378\",\"CallOI\":\"34500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3000\",\"callbestbuyprice\":\"42.9\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"62.1\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"651000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"145500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"38\",\"CallPricePerChange\":\"0\",\"CallOI\":\"22500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"42.7\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"57.4\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"153000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"21000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"35.2\",\"CallPricePerChange\":\"-10.3184713375796\",\"CallOI\":\"82500\",\"CallOIChange\":\"-13500\",\"CallOIPerChg\":\"-14.0625\",\"CallVolume\":\"33000\",\"callbestbuyprice\":\"38.85\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"43.45\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"852000\",\"PutOIChange\":\"7500\",\"PutOIPerChg\":\"0.88809946714032\",\"PutVolume\":\"12000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"223500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"34.95\",\"CallPricePerChange\":\"-6.17449664429529\",\"CallOI\":\"105000\",\"CallOIChange\":\"-33000\",\"CallOIPerChg\":\"-23.9130434782609\",\"CallVolume\":\"97500\",\"callbestbuyprice\":\"29.4\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"47.3\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"406500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"145500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"36.5\",\"CallPricePerChange\":\"25.2144082332762\",\"CallOI\":\"138000\",\"CallOIChange\":\"-67500\",\"CallOIPerChg\":\"-32.8467153284672\",\"CallVolume\":\"90000\",\"callbestbuyprice\":\"24.5\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"40.65\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"712500\",\"PutOIChange\":\"-40500\",\"PutOIPerChg\":\"-5.37848605577689\",\"PutVolume\":\"60000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"99000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"22.35\",\"CallPricePerChange\":\"-12.6953125\",\"CallOI\":\"267000\",\"CallOIChange\":\"-12000\",\"CallOIPerChg\":\"-4.3010752688172\",\"CallVolume\":\"18000\",\"callbestbuyprice\":\"18.85\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"36.7\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"322500\",\"PutOIChange\":\"-9000\",\"PutOIPerChg\":\"-2.71493212669683\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"34500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"21.15\",\"CallPricePerChange\":\"4.7029702970297\",\"CallOI\":\"219000\",\"CallOIChange\":\"-27000\",\"CallOIPerChg\":\"-10.9756097560976\",\"CallVolume\":\"67500\",\"callbestbuyprice\":\"20.35\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"27.85\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"1183500\",\"PutOIChange\":\"-48000\",\"PutOIPerChg\":\"-3.89768574908648\",\"PutVolume\":\"90000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"93000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"14.3\",\"CallPricePerChange\":\"1.41843971631206\",\"CallOI\":\"1366500\",\"CallOIChange\":\"-46500\",\"CallOIPerChg\":\"-3.29087048832272\",\"CallVolume\":\"213000\",\"callbestbuyprice\":\"9.2\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"18.9\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"591000\",\"PutOIChange\":\"-52500\",\"PutOIPerChg\":\"-8.15850815850816\",\"PutVolume\":\"256500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"111000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"10.5\",\"CallPricePerChange\":\"9.94764397905758\",\"CallOI\":\"576000\",\"CallOIChange\":\"-144000\",\"CallOIPerChg\":\"-20\",\"CallVolume\":\"315000\",\"callbestbuyprice\":\"6.35\",\"CallBestBuyQty\":\"10500\",\"callbestsellprice\":\"13.95\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"2023500\",\"PutOIChange\":\"-345000\",\"PutOIPerChg\":\"-14.5661811272958\",\"PutVolume\":\"1425000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"822000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"2.1\",\"CallPricePerChange\":\"-57.5757575757576\",\"CallOI\":\"747000\",\"CallOIChange\":\"-130500\",\"CallOIPerChg\":\"-14.8717948717949\",\"CallVolume\":\"1320000\",\"callbestbuyprice\":\"2.1\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"19.95\",\"CallBestSellQty\":\"46500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"705000\",\"PutOIChange\":\"-235500\",\"PutOIPerChg\":\"-25.0398724082935\",\"PutVolume\":\"3276000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"144000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.551724137931\",\"CallOI\":\"2082000\",\"CallOIChange\":\"-219000\",\"CallOIPerChg\":\"-9.51760104302477\",\"CallVolume\":\"4126500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"528000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.7272727272727\",\"PutOI\":\"732000\",\"PutOIChange\":\"-271500\",\"PutOIPerChg\":\"-27.0553064275037\",\"PutVolume\":\"1986000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"121500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"4810500\",\"CallOIChange\":\"-162000\",\"CallOIPerChg\":\"-3.2579185520362\",\"CallVolume\":\"6135000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"325500\",\"PutLTP\":\"4\",\"PutPriceperChange\":\"-35.4838709677419\",\"PutOI\":\"528000\",\"PutOIChange\":\"-79500\",\"PutOIPerChg\":\"-13.0864197530864\",\"PutVolume\":\"141000\",\"Putbestbuyprice\":\"3\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"6\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"5875500\",\"CallOIChange\":\"-921000\",\"CallOIPerChg\":\"-13.5510924740675\",\"CallVolume\":\"2520000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2764500\",\"PutLTP\":\"14.95\",\"PutPriceperChange\":\"34.0807174887892\",\"PutOI\":\"504000\",\"PutOIChange\":\"-30000\",\"PutOIPerChg\":\"-5.61797752808989\",\"PutVolume\":\"99000\",\"Putbestbuyprice\":\"2.65\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"11.6\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"425\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"7650000\",\"CallOIChange\":\"-6000\",\"CallOIPerChg\":\"-0.0783699059561128\",\"CallVolume\":\"72000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2803500\",\"PutLTP\":\"20\",\"PutPriceperChange\":\"47.6014760147601\",\"PutOI\":\"298500\",\"PutOIChange\":\"-13500\",\"PutOIPerChg\":\"-4.32692307692308\",\"PutVolume\":\"24000\",\"Putbestbuyprice\":\"7.6\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"18.35\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9340500\",\"CallOIChange\":\"-1500\",\"CallOIPerChg\":\"-0.0160565189466924\",\"CallVolume\":\"9000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3078000\",\"PutLTP\":\"21.65\",\"PutPriceperChange\":\"23.7142857142857\",\"PutOI\":\"271500\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-0.549450549450549\",\"PutVolume\":\"9000\",\"Putbestbuyprice\":\"12.1\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"23.7\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"435\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"6639000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1371000\",\"PutLTP\":\"20\",\"PutPriceperChange\":\"0\",\"PutOI\":\"244500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"15.1\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"30.65\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1374000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"6000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"894000\",\"PutLTP\":\"35\",\"PutPriceperChange\":\"16.2790697674419\",\"PutOI\":\"61500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"21\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"34.05\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"445\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"199500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"235500\",\"PutLTP\":\"43.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"64500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"25.05\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"40.8\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"450\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4026000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"142500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1054500\",\"PutLTP\":\"43.95\",\"PutPriceperChange\":\"22.2531293463143\",\"PutOI\":\"205500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"35.85\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"40.65\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"455\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"103500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"115500\",\"PutLTP\":\"44.55\",\"PutPriceperChange\":\"0\",\"PutOI\":\"9000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"34.1\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"50.6\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"460\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"624000\",\"CallOIChange\":\"1500\",\"CallOIPerChg\":\"0.240963855421687\",\"CallVolume\":\"4500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"529500\",\"PutLTP\":\"54.55\",\"PutPriceperChange\":\"20.5524861878453\",\"PutOI\":\"4500\",\"PutOIChange\":\"-45000\",\"PutOIPerChg\":\"-90.9090909090909\",\"PutVolume\":\"49500\",\"Putbestbuyprice\":\"43.65\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"53.6\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"470\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"570000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"447000\",\"PutLTP\":\"63.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"47.85\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"65.65\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"480\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"601500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"589500\",\"PutLTP\":\"74.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"6000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"57\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"75.65\",\"PutBestSellQty\":\"60000\"}],\"25-07-2024\":[{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"270\",\"PutLTP\":\"2.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"1.95\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"91.5\",\"CallPricePerChange\":\"4.57142857142857\",\"CallOI\":\"34500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9000\",\"callbestbuyprice\":\"91.4\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"103.7\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"271500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"46500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"55.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"81.5\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"92.1\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"96000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"52500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"63000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"74.35\",\"CallPricePerChange\":\"3.62369337979093\",\"CallOI\":\"34500\",\"CallOIChange\":\"-36000\",\"CallOIPerChg\":\"-51.063829787234\",\"CallVolume\":\"48000\",\"callbestbuyprice\":\"71.55\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"81.45\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"366000\",\"PutOIChange\":\"1500\",\"PutOIPerChg\":\"0.411522633744856\",\"PutVolume\":\"60000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"199500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"325\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"37500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"57.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"24000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"61.45\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"71.3\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"258000\",\"PutOIChange\":\"15000\",\"PutOIPerChg\":\"6.17283950617284\",\"PutVolume\":\"139500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"61500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"59.5\",\"CallPricePerChange\":\"29.0672451193059\",\"CallOI\":\"19500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"56.55\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"63.35\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"199500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"102000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"9000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"53\",\"CallPricePerChange\":\"30.2211302211302\",\"CallOI\":\"81000\",\"CallOIChange\":\"-9000\",\"CallOIPerChg\":\"-10\",\"CallVolume\":\"24000\",\"callbestbuyprice\":\"46.3\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"58.35\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"978000\",\"PutOIChange\":\"1500\",\"PutOIPerChg\":\"0.153609831029186\",\"PutVolume\":\"25500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"348000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"36.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"36000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"46.45\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"55.6\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"118500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"96000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"44.4\",\"CallPricePerChange\":\"5.84028605482716\",\"CallOI\":\"117000\",\"CallOIChange\":\"-7500\",\"CallOIPerChg\":\"-6.02409638554217\",\"CallVolume\":\"18000\",\"callbestbuyprice\":\"41.7\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"43.3\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"922500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"27000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"301500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"39.5\",\"CallPricePerChange\":\"16.1764705882353\",\"CallOI\":\"42000\",\"CallOIChange\":\"-3000\",\"CallOIPerChg\":\"-6.66666666666667\",\"CallVolume\":\"4500\",\"callbestbuyprice\":\"33.75\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"43.35\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"384000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"58500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"72000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"32.65\",\"CallPricePerChange\":\"2.51177394034536\",\"CallOI\":\"195000\",\"CallOIChange\":\"-54000\",\"CallOIPerChg\":\"-21.6867469879518\",\"CallVolume\":\"91500\",\"callbestbuyprice\":\"31.8\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"38.95\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1347000\",\"PutOIChange\":\"-54000\",\"PutOIPerChg\":\"-3.85438972162741\",\"PutVolume\":\"69000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"175500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"23.9\",\"CallPricePerChange\":\"-11.645101663586\",\"CallOI\":\"184500\",\"CallOIChange\":\"-40500\",\"CallOIPerChg\":\"-18\",\"CallVolume\":\"69000\",\"callbestbuyprice\":\"21.45\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"33.8\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"532500\",\"PutOIChange\":\"-31500\",\"PutOIPerChg\":\"-5.58510638297872\",\"PutVolume\":\"76500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"79500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"25.2\",\"CallPricePerChange\":\"14.027149321267\",\"CallOI\":\"606000\",\"CallOIChange\":\"-148500\",\"CallOIPerChg\":\"-19.6819085487078\",\"CallVolume\":\"210000\",\"callbestbuyprice\":\"21.55\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"29.1\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"1978500\",\"PutOIChange\":\"-103500\",\"PutOIPerChg\":\"-4.97118155619597\",\"PutVolume\":\"483000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"666000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"18.35\",\"CallPricePerChange\":\"9.8802395209581\",\"CallOI\":\"517500\",\"CallOIChange\":\"-67500\",\"CallOIPerChg\":\"-11.5384615384615\",\"CallVolume\":\"178500\",\"callbestbuyprice\":\"11.05\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"19.8\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"706500\",\"PutOIChange\":\"-142500\",\"PutOIPerChg\":\"-16.7844522968198\",\"PutVolume\":\"282000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"115500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"12.4\",\"CallPricePerChange\":\"5.98290598290599\",\"CallOI\":\"1309500\",\"CallOIChange\":\"-349500\",\"CallOIPerChg\":\"-21.0669077757685\",\"CallVolume\":\"780000\",\"callbestbuyprice\":\"11.65\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"12.35\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"1449000\",\"PutOIChange\":\"-268500\",\"PutOIPerChg\":\"-15.6331877729258\",\"PutVolume\":\"930000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"234000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"7.05\",\"CallPricePerChange\":\"5.22388059701492\",\"CallOI\":\"3388500\",\"CallOIChange\":\"-93000\",\"CallOIPerChg\":\"-2.6712623869022\",\"CallVolume\":\"1395000\",\"callbestbuyprice\":\"6.6\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"7.5\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"2040000\",\"PutOIChange\":\"-288000\",\"PutOIPerChg\":\"-12.3711340206186\",\"PutVolume\":\"1396500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1026000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"2.5\",\"CallPricePerChange\":\"-5.66037735849056\",\"CallOI\":\"6574500\",\"CallOIChange\":\"153000\",\"CallOIPerChg\":\"2.38262088297127\",\"CallVolume\":\"15651000\",\"callbestbuyprice\":\"2.5\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"3.5\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.6521739130435\",\"PutOI\":\"1960500\",\"PutOIChange\":\"604500\",\"PutOIPerChg\":\"44.5796460176991\",\"PutVolume\":\"9568500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"775500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.6521739130435\",\"CallOI\":\"6742500\",\"CallOIChange\":\"-132000\",\"CallOIPerChg\":\"-1.92013964651975\",\"CallVolume\":\"20058000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"106500\",\"PutLTP\":\"3\",\"PutPriceperChange\":\"-31.0344827586207\",\"PutOI\":\"348000\",\"PutOIChange\":\"-6000\",\"PutOIPerChg\":\"-1.69491525423729\",\"PutVolume\":\"2029500\",\"Putbestbuyprice\":\"2.55\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"3\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.3076923076923\",\"CallOI\":\"5106000\",\"CallOIChange\":\"-3445500\",\"CallOIPerChg\":\"-40.2911769864936\",\"CallVolume\":\"14640000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"900000\",\"PutLTP\":\"8.5\",\"PutPriceperChange\":\"-6.07734806629835\",\"PutOI\":\"198000\",\"PutOIChange\":\"-51000\",\"PutOIPerChg\":\"-20.4819277108434\",\"PutVolume\":\"294000\",\"Putbestbuyprice\":\"2.45\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"12.35\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"658500\",\"CallOIChange\":\"-822000\",\"CallOIPerChg\":\"-55.5217831813577\",\"CallVolume\":\"2334000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"129000\",\"PutLTP\":\"12.3\",\"PutPriceperChange\":\"-11.8279569892473\",\"PutOI\":\"28500\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-5\",\"PutVolume\":\"45000\",\"Putbestbuyprice\":\"7.1\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"16.1\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"597000\",\"CallOIChange\":\"-382500\",\"CallOIPerChg\":\"-39.0505359877489\",\"CallVolume\":\"1590000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"169500\",\"PutLTP\":\"17.2\",\"PutPriceperChange\":\"-7.27762803234502\",\"PutOI\":\"60000\",\"PutOIChange\":\"25500\",\"PutOIPerChg\":\"73.9130434782609\",\"PutVolume\":\"43500\",\"Putbestbuyprice\":\"11.65\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"21.1\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"147000\",\"CallOIChange\":\"-151500\",\"CallOIPerChg\":\"-50.7537688442211\",\"CallVolume\":\"420000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"19500\",\"PutLTP\":\"22.45\",\"PutPriceperChange\":\"-12.133072407045\",\"PutOI\":\"34500\",\"PutOIChange\":\"3000\",\"PutOIPerChg\":\"9.52380952380952\",\"PutVolume\":\"36000\",\"Putbestbuyprice\":\"16.7\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"26.45\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"801000\",\"CallOIChange\":\"-384000\",\"CallOIPerChg\":\"-32.4050632911392\",\"CallVolume\":\"645000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"148500\",\"PutLTP\":\"27.95\",\"PutPriceperChange\":\"-2.78260869565218\",\"PutOI\":\"22500\",\"PutOIChange\":\"7500\",\"PutOIPerChg\":\"50\",\"PutVolume\":\"18000\",\"Putbestbuyprice\":\"21.8\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"31.65\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"425\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"147000\",\"CallOIChange\":\"-37500\",\"CallOIPerChg\":\"-20.3252032520325\",\"CallVolume\":\"45000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"61500\",\"PutLTP\":\"32.45\",\"PutPriceperChange\":\"-9.23076923076922\",\"PutOI\":\"61500\",\"PutOIChange\":\"4500\",\"PutOIPerChg\":\"7.89473684210526\",\"PutVolume\":\"9000\",\"Putbestbuyprice\":\"26.1\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"36\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"544500\",\"CallOIChange\":\"-105000\",\"CallOIPerChg\":\"-16.1662817551963\",\"CallVolume\":\"165000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"100500\",\"PutLTP\":\"36\",\"PutPriceperChange\":\"-9.88735919899876\",\"PutOI\":\"3000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"30.15\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"41.05\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"435\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"93000\",\"CallOIChange\":\"-105000\",\"CallOIPerChg\":\"-53.030303030303\",\"CallVolume\":\"135000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"18000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1504500\",\"CallOIChange\":\"-516000\",\"CallOIPerChg\":\"-25.5382331106162\",\"CallVolume\":\"756000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1329000\"},{\"symbol\":\"NTPC\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"450\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"115500\",\"CallOIChange\":\"1500\",\"CallOIPerChg\":\"1.31578947368421\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"270000\"}],\"31-10-2024\":[{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"142500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"186000\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"132000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"189000\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"44\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"169500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"13500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"102000\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"36.85\",\"CallPricePerChange\":\"0\",\"CallOI\":\"36000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"277500\",\"PutOIChange\":\"-25500\",\"PutOIPerChg\":\"-8.41584158415842\",\"PutVolume\":\"51000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"40500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"33\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"138000\",\"PutOIChange\":\"-16500\",\"PutOIPerChg\":\"-10.6796116504854\",\"PutVolume\":\"105000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"16500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"26.15\",\"CallPricePerChange\":\"-7.76014109347444\",\"CallOI\":\"66000\",\"CallOIChange\":\"-3000\",\"CallOIPerChg\":\"-4.34782608695652\",\"CallVolume\":\"6000\",\"callbestbuyprice\":\"28.25\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"969000\",\"PutOIChange\":\"-57000\",\"PutOIPerChg\":\"-5.55555555555556\",\"PutVolume\":\"180000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"106500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"22.8\",\"CallPricePerChange\":\"-4.20168067226891\",\"CallOI\":\"177000\",\"CallOIChange\":\"-1500\",\"CallOIPerChg\":\"-0.840336134453782\",\"CallVolume\":\"4500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"814500\",\"PutOIChange\":\"-82500\",\"PutOIPerChg\":\"-9.19732441471572\",\"PutVolume\":\"468000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"67500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"18.5\",\"CallPricePerChange\":\"19.7411003236246\",\"CallOI\":\"484500\",\"CallOIChange\":\"-54000\",\"CallOIPerChg\":\"-10.0278551532033\",\"CallVolume\":\"123000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"1914000\",\"PutOIChange\":\"-57000\",\"PutOIPerChg\":\"-2.89193302891933\",\"PutVolume\":\"1386000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"345000\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"12.55\",\"CallPricePerChange\":\"13.5746606334842\",\"CallOI\":\"171000\",\"CallOIChange\":\"-43500\",\"CallOIPerChg\":\"-20.2797202797203\",\"CallVolume\":\"111000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.3076923076923\",\"PutOI\":\"1039500\",\"PutOIChange\":\"-172500\",\"PutOIPerChg\":\"-14.2326732673267\",\"PutVolume\":\"1372500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"202500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"8.9\",\"CallPricePerChange\":\"28.0575539568345\",\"CallOI\":\"1270500\",\"CallOIChange\":\"-172500\",\"CallOIPerChg\":\"-11.954261954262\",\"CallVolume\":\"496500\",\"callbestbuyprice\":\"7.5\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"8.95\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.7741935483871\",\"PutOI\":\"1222500\",\"PutOIChange\":\"-1146000\",\"PutOIPerChg\":\"-48.3850538315389\",\"PutVolume\":\"5295000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"255000\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"3.15\",\"CallPricePerChange\":\"-4.54545454545454\",\"CallOI\":\"1710000\",\"CallOIChange\":\"-73500\",\"CallOIPerChg\":\"-4.12111017661901\",\"CallVolume\":\"1723500\",\"callbestbuyprice\":\"2.6\",\"CallBestBuyQty\":\"16500\",\"callbestsellprice\":\"5.55\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.3333333333333\",\"PutOI\":\"598500\",\"PutOIChange\":\"-163500\",\"PutOIPerChg\":\"-21.4566929133858\",\"PutVolume\":\"1495500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"57000\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-92.3076923076923\",\"CallOI\":\"1309500\",\"CallOIChange\":\"-570000\",\"CallOIPerChg\":\"-30.3272146847566\",\"CallVolume\":\"3066000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"0.7\",\"PutPriceperChange\":\"-88.034188034188\",\"PutOI\":\"805500\",\"PutOIChange\":\"-90000\",\"PutOIPerChg\":\"-10.0502512562814\",\"PutVolume\":\"1000500\",\"Putbestbuyprice\":\"0.7\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"6.5\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"969000\",\"CallOIChange\":\"-2572500\",\"CallOIPerChg\":\"-72.6387124099958\",\"CallVolume\":\"7444500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"102000\",\"PutLTP\":\"6.2\",\"PutPriceperChange\":\"-38.3084577114428\",\"PutOI\":\"511500\",\"PutOIChange\":\"-48000\",\"PutOIPerChg\":\"-8.57908847184987\",\"PutVolume\":\"268500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"2718000\",\"CallOIChange\":\"-2259000\",\"CallOIPerChg\":\"-45.3887884267631\",\"CallVolume\":\"7411500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"189000\",\"PutLTP\":\"11.5\",\"PutPriceperChange\":\"-21.7687074829932\",\"PutOI\":\"589500\",\"PutOIChange\":\"-331500\",\"PutOIPerChg\":\"-35.9934853420195\",\"PutVolume\":\"505500\",\"Putbestbuyprice\":\"1\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"12.8\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"425\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"4855500\",\"CallOIChange\":\"-16500\",\"CallOIPerChg\":\"-0.338669950738916\",\"CallVolume\":\"1941000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"381000\",\"PutLTP\":\"17.45\",\"PutPriceperChange\":\"-10.969387755102\",\"PutOI\":\"672000\",\"PutOIChange\":\"-93000\",\"PutOIPerChg\":\"-12.156862745098\",\"PutVolume\":\"174000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"17.8\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9030000\",\"CallOIChange\":\"-61500\",\"CallOIPerChg\":\"-0.676456030358027\",\"CallVolume\":\"255000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2511000\",\"PutLTP\":\"21.35\",\"PutPriceperChange\":\"-14.2570281124498\",\"PutOI\":\"807000\",\"PutOIChange\":\"-81000\",\"PutOIPerChg\":\"-9.12162162162162\",\"PutVolume\":\"262500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"22.8\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"435\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3418500\",\"CallOIChange\":\"-84000\",\"CallOIPerChg\":\"-2.3982869379015\",\"CallVolume\":\"108000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1045500\",\"PutLTP\":\"26.55\",\"PutPriceperChange\":\"-9.54003407155026\",\"PutOI\":\"565500\",\"PutOIChange\":\"-13500\",\"PutOIPerChg\":\"-2.33160621761658\",\"PutVolume\":\"51000\",\"Putbestbuyprice\":\"26.6\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"27.8\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4581000\",\"CallOIChange\":\"25500\",\"CallOIPerChg\":\"0.559762923938097\",\"CallVolume\":\"100500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2544000\",\"PutLTP\":\"32.25\",\"PutPriceperChange\":\"-6.52173913043478\",\"PutOI\":\"1386000\",\"PutOIChange\":\"-25500\",\"PutOIPerChg\":\"-1.80658873538789\",\"PutVolume\":\"66000\",\"Putbestbuyprice\":\"30.9\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"32.8\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"445\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"6133500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"64500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2113500\",\"PutLTP\":\"38.7\",\"PutPriceperChange\":\"7.50000000000001\",\"PutOI\":\"840000\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-0.884955752212389\",\"PutVolume\":\"24000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"450\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9876000\",\"CallOIChange\":\"-28500\",\"CallOIPerChg\":\"-0.287747993336362\",\"CallVolume\":\"298500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3909000\",\"PutLTP\":\"41.9\",\"PutPriceperChange\":\"-6.57748049052397\",\"PutOI\":\"186000\",\"PutOIChange\":\"-15000\",\"PutOIPerChg\":\"-7.46268656716418\",\"PutVolume\":\"42000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"42.8\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"455\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"7485000\",\"CallOIChange\":\"-31500\",\"CallOIPerChg\":\"-0.419078028337657\",\"CallVolume\":\"45000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"682500\",\"PutLTP\":\"50.05\",\"PutPriceperChange\":\"31.7105263157895\",\"PutOI\":\"328500\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-2.23214285714286\",\"PutVolume\":\"16500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"460\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10005000\",\"CallOIChange\":\"-136500\",\"CallOIPerChg\":\"-1.34595474042301\",\"CallVolume\":\"202500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2116500\",\"PutLTP\":\"52.8\",\"PutPriceperChange\":\"-3.47349177330897\",\"PutOI\":\"267000\",\"PutOIChange\":\"-10500\",\"PutOIPerChg\":\"-3.78378378378378\",\"PutVolume\":\"21000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"465\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"888000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"121500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"891000\",\"PutLTP\":\"41.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"46500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"470\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"907500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"478500\",\"PutLTP\":\"64\",\"PutPriceperChange\":\"45.4545454545455\",\"PutOI\":\"138000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"475\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"301500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"277500\",\"PutLTP\":\"67.8\",\"PutPriceperChange\":\"32.9411764705882\",\"PutOI\":\"93000\",\"PutOIChange\":\"-4500\",\"PutOIPerChg\":\"-4.61538461538462\",\"PutVolume\":\"13500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"480\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1012500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"19500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"714000\",\"PutLTP\":\"71.65\",\"PutPriceperChange\":\"0.915492957746487\",\"PutOI\":\"105000\",\"PutOIChange\":\"-6000\",\"PutOIPerChg\":\"-5.40540540540541\",\"PutVolume\":\"25500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"485\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"99000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"6000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"207000\",\"PutLTP\":\"76.25\",\"PutPriceperChange\":\"71.541057367829\",\"PutOI\":\"19500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"490\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"739500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"6000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"549000\",\"PutLTP\":\"84.6\",\"PutPriceperChange\":\"28.3763277693475\",\"PutOI\":\"49500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1662000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"688500\",\"PutLTP\":\"94.3\",\"PutPriceperChange\":\"-0.0529941706412265\",\"PutOI\":\"40500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"90.85\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"93.7\",\"PutBestSellQty\":\"1500\"}],\"28-11-2024\":[{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"9000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"51000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"315\",\"PutLTP\":\"1.4\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"55500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"320\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"27000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"109500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"127500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"79500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"35\",\"CallPricePerChange\":\"31.0861423220974\",\"CallOI\":\"3000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3000\",\"callbestbuyprice\":\"27.9\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"43.35\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"238500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"145500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"29.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"30000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"23\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"38.6\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"255000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"24000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"22.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"69000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"19.6\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"26.75\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"523500\",\"PutOIChange\":\"-22500\",\"PutOIPerChg\":\"-4.12087912087912\",\"PutVolume\":\"51000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"198000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"19.55\",\"CallPricePerChange\":\"-6.23501199040768\",\"CallOI\":\"49500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"13.5\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"28.7\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"181500\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-3.96825396825397\",\"PutVolume\":\"18000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"45000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"12.25\",\"CallPricePerChange\":\"-35.8638743455497\",\"CallOI\":\"147000\",\"CallOIChange\":\"-100500\",\"CallOIPerChg\":\"-40.6060606060606\",\"CallVolume\":\"162000\",\"callbestbuyprice\":\"14.25\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"17.75\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"795000\",\"PutOIChange\":\"-165000\",\"PutOIPerChg\":\"-17.1875\",\"PutVolume\":\"214500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"280500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"7\",\"CallPricePerChange\":\"-52.2184300341297\",\"CallOI\":\"277500\",\"CallOIChange\":\"-31500\",\"CallOIPerChg\":\"-10.1941747572816\",\"CallVolume\":\"76500\",\"callbestbuyprice\":\"7.05\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"17.45\",\"CallBestSellQty\":\"54000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"738000\",\"PutOIChange\":\"-312000\",\"PutOIPerChg\":\"-29.7142857142857\",\"PutVolume\":\"1800000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"268500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"6\",\"CallPricePerChange\":\"-37.8238341968912\",\"CallOI\":\"1239000\",\"CallOIChange\":\"-276000\",\"CallOIPerChg\":\"-18.2178217821782\",\"CallVolume\":\"1051500\",\"callbestbuyprice\":\"4.1\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"6.6\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"955500\",\"PutOIChange\":\"-2250000\",\"PutOIPerChg\":\"-70.1918577445016\",\"PutVolume\":\"6171000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"180000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.9795918367347\",\"CallOI\":\"4362000\",\"CallOIChange\":\"93000\",\"CallOIPerChg\":\"2.17849613492621\",\"CallVolume\":\"5086500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"214500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"1278000\",\"PutOIChange\":\"-1528500\",\"PutOIPerChg\":\"-54.4628540887226\",\"PutVolume\":\"5380500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"22500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.969696969697\",\"CallOI\":\"6325500\",\"CallOIChange\":\"565500\",\"CallOIPerChg\":\"9.81770833333333\",\"CallVolume\":\"9540000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1948500\",\"PutLTP\":\"6.8\",\"PutPriceperChange\":\"172\",\"PutOI\":\"678000\",\"PutOIChange\":\"-453000\",\"PutOIPerChg\":\"-40.053050397878\",\"PutVolume\":\"1564500\",\"Putbestbuyprice\":\"0.2\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"5\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"8178000\",\"CallOIChange\":\"-79500\",\"CallOIPerChg\":\"-0.962761126248865\",\"CallVolume\":\"2979000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3255000\",\"PutLTP\":\"13\",\"PutPriceperChange\":\"104.724409448819\",\"PutOI\":\"649500\",\"PutOIChange\":\"-139500\",\"PutOIPerChg\":\"-17.680608365019\",\"PutVolume\":\"300000\",\"Putbestbuyprice\":\"6.05\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"14.9\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"4116000\",\"CallOIChange\":\"-664500\",\"CallOIPerChg\":\"-13.9002196422968\",\"CallVolume\":\"2860500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1575000\",\"PutLTP\":\"16\",\"PutPriceperChange\":\"46.1187214611872\",\"PutOI\":\"484500\",\"PutOIChange\":\"-400500\",\"PutOIPerChg\":\"-45.2542372881356\",\"PutVolume\":\"828000\",\"Putbestbuyprice\":\"13.5\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"16.1\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2304000\",\"CallOIChange\":\"-214500\",\"CallOIPerChg\":\"-8.51697438951757\",\"CallVolume\":\"402000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"862500\",\"PutLTP\":\"21.4\",\"PutPriceperChange\":\"38.0645161290322\",\"PutOI\":\"253500\",\"PutOIChange\":\"-16500\",\"PutOIPerChg\":\"-6.11111111111111\",\"PutVolume\":\"39000\",\"Putbestbuyprice\":\"15.15\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"20\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2619000\",\"CallOIChange\":\"-318000\",\"CallOIPerChg\":\"-10.8273748723187\",\"CallVolume\":\"946500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1027500\",\"PutLTP\":\"28.1\",\"PutPriceperChange\":\"38.0835380835381\",\"PutOI\":\"714000\",\"PutOIChange\":\"-327000\",\"PutOIPerChg\":\"-31.4121037463977\",\"PutVolume\":\"1011000\",\"Putbestbuyprice\":\"23.5\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"27.25\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1867500\",\"CallOIChange\":\"-130500\",\"CallOIPerChg\":\"-6.53153153153153\",\"CallVolume\":\"168000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"408000\",\"PutLTP\":\"30\",\"PutPriceperChange\":\"17.1875\",\"PutOI\":\"381000\",\"PutOIChange\":\"-25500\",\"PutOIPerChg\":\"-6.27306273062731\",\"PutVolume\":\"61500\",\"Putbestbuyprice\":\"28.05\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"36.75\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"6511500\",\"CallOIChange\":\"-391500\",\"CallOIPerChg\":\"-5.67144719687093\",\"CallVolume\":\"669000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2692500\",\"PutLTP\":\"36.1\",\"PutPriceperChange\":\"16.4516129032258\",\"PutOI\":\"912000\",\"PutOIChange\":\"-252000\",\"PutOIPerChg\":\"-21.6494845360825\",\"PutVolume\":\"552000\",\"Putbestbuyprice\":\"33.65\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"34.8\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1660500\",\"CallOIChange\":\"3000\",\"CallOIPerChg\":\"0.180995475113122\",\"CallVolume\":\"118500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"901500\",\"PutLTP\":\"42.35\",\"PutPriceperChange\":\"19.8019801980198\",\"PutOI\":\"385500\",\"PutOIChange\":\"-28500\",\"PutOIPerChg\":\"-6.88405797101449\",\"PutVolume\":\"45000\",\"Putbestbuyprice\":\"36.3\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"45.4\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5191500\",\"CallOIChange\":\"43500\",\"CallOIPerChg\":\"0.844988344988345\",\"CallVolume\":\"82500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1825500\",\"PutLTP\":\"45.55\",\"PutPriceperChange\":\"11.0975609756097\",\"PutOI\":\"885000\",\"PutOIChange\":\"-52500\",\"PutOIPerChg\":\"-5.6\",\"PutVolume\":\"109500\",\"Putbestbuyprice\":\"43.75\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"44.8\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4062000\",\"CallOIChange\":\"19500\",\"CallOIPerChg\":\"0.482374768089054\",\"CallVolume\":\"33000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1425000\",\"PutLTP\":\"53.1\",\"PutPriceperChange\":\"16.3198247535597\",\"PutOI\":\"205500\",\"PutOIChange\":\"-19500\",\"PutOIPerChg\":\"-8.66666666666667\",\"PutVolume\":\"58500\",\"Putbestbuyprice\":\"43\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"57.7\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4275000\",\"CallOIChange\":\"109500\",\"CallOIPerChg\":\"2.62873604609291\",\"CallVolume\":\"193500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1527000\",\"PutLTP\":\"57.15\",\"PutPriceperChange\":\"12.7218934911243\",\"PutOI\":\"321000\",\"PutOIChange\":\"-63000\",\"PutOIPerChg\":\"-16.40625\",\"PutVolume\":\"276000\",\"Putbestbuyprice\":\"54\",\"PutBestBuyQty\":\"9000\",\"Putbestsellprice\":\"54.95\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"425\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"786000\",\"CallOIChange\":\"1500\",\"CallOIPerChg\":\"0.191204588910134\",\"CallVolume\":\"12000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"810000\",\"PutLTP\":\"62.6\",\"PutPriceperChange\":\"11.5864527629234\",\"PutOI\":\"163500\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-0.909090909090909\",\"PutVolume\":\"4500\",\"Putbestbuyprice\":\"52.45\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"68.05\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3513000\",\"CallOIChange\":\"25500\",\"CallOIPerChg\":\"0.731182795698925\",\"CallVolume\":\"37500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1489500\",\"PutLTP\":\"69.55\",\"PutPriceperChange\":\"14.2974527526705\",\"PutOI\":\"178500\",\"PutOIChange\":\"-9000\",\"PutOIPerChg\":\"-4.8\",\"PutVolume\":\"46500\",\"Putbestbuyprice\":\"63.05\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"69.15\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"435\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"753000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"276000\",\"PutLTP\":\"69.5\",\"PutPriceperChange\":\"12.0064464141821\",\"PutOI\":\"30000\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-4.76190476190476\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"60.35\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"78.6\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"705000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"12000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"463500\",\"PutLTP\":\"78\",\"PutPriceperChange\":\"10.4815864022663\",\"PutOI\":\"24000\",\"PutOIChange\":\"-3000\",\"PutOIPerChg\":\"-11.1111111111111\",\"PutVolume\":\"4500\",\"Putbestbuyprice\":\"65.65\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"80.95\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"445\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"210000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"12000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"190500\",\"PutLTP\":\"79\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"74.25\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"89.75\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"450\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1837500\",\"CallOIChange\":\"7500\",\"CallOIPerChg\":\"0.409836065573771\",\"CallVolume\":\"165000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1074000\",\"PutLTP\":\"90\",\"PutPriceperChange\":\"11.1111111111111\",\"PutOI\":\"61500\",\"PutOIChange\":\"-3000\",\"PutOIPerChg\":\"-4.65116279069767\",\"PutVolume\":\"12000\",\"Putbestbuyprice\":\"82.3\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"89.05\",\"PutBestSellQty\":\"15000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"455\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"120000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"97500\",\"PutLTP\":\"90.35\",\"PutPriceperChange\":\"96.4130434782609\",\"PutOI\":\"1500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"82.5\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"99.75\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"460\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"565500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"13500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"202500\",\"PutLTP\":\"100.55\",\"PutPriceperChange\":\"11.5982241953385\",\"PutOI\":\"31500\",\"PutOIChange\":\"1500\",\"PutOIPerChg\":\"5\",\"PutVolume\":\"42000\",\"Putbestbuyprice\":\"83\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"103.8\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"465\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"61500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"6000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"90000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"470\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"225000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"24000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"159000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"475\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"34500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"13500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"111000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"480\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"378000\",\"CallOIChange\":\"-1500\",\"CallOIPerChg\":\"-0.395256916996047\",\"CallVolume\":\"130500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"142500\",\"PutLTP\":\"115\",\"PutPriceperChange\":\"4.73588342440802\",\"PutOI\":\"43500\",\"PutOIChange\":\"-3000\",\"PutOIPerChg\":\"-6.45161290322581\",\"PutVolume\":\"18000\",\"Putbestbuyprice\":\"104.8\",\"PutBestBuyQty\":\"60000\",\"Putbestsellprice\":\"125.85\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"490\",\"CallLTP\":\"1.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.3\",\"CallBestBuyQty\":\"6000\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"9000\"},{\"symbol\":\"NTPC\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1018500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"672000\"}],\"26-12-2024\":[{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"478500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"144000\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"310\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"1009500\",\"PutOIChange\":\"-3000\",\"PutOIPerChg\":\"-0.296296296296296\",\"PutVolume\":\"121500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"102000\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"17.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"70500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"15.05\",\"CallBestBuyQty\":\"6000\",\"callbestsellprice\":\"21.25\",\"CallBestSellQty\":\"10500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"270000\",\"PutOIChange\":\"-9000\",\"PutOIPerChg\":\"-3.2258064516129\",\"PutVolume\":\"79500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"27000\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"14.75\",\"CallPricePerChange\":\"1.72413793103448\",\"CallOI\":\"127500\",\"CallOIChange\":\"-1500\",\"CallOIPerChg\":\"-1.16279069767442\",\"CallVolume\":\"10500\",\"callbestbuyprice\":\"9.55\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"16\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"595500\",\"PutOIChange\":\"-106500\",\"PutOIPerChg\":\"-15.1709401709402\",\"PutVolume\":\"192000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"211500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"9.35\",\"CallPricePerChange\":\"-2.09424083769635\",\"CallOI\":\"141000\",\"CallOIChange\":\"-7500\",\"CallOIPerChg\":\"-5.05050505050505\",\"CallVolume\":\"30000\",\"callbestbuyprice\":\"4.5\",\"CallBestBuyQty\":\"60000\",\"callbestsellprice\":\"16\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"861000\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-0.863557858376511\",\"PutVolume\":\"133500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"283500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"3.45\",\"CallPricePerChange\":\"-33.0097087378641\",\"CallOI\":\"930000\",\"CallOIChange\":\"-79500\",\"CallOIPerChg\":\"-7.87518573551263\",\"CallVolume\":\"444000\",\"callbestbuyprice\":\"3.1\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"5.1\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.3076923076923\",\"PutOI\":\"1050000\",\"PutOIChange\":\"-244500\",\"PutOIPerChg\":\"-18.8876013904983\",\"PutVolume\":\"2019000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"430500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-90.3225806451613\",\"CallOI\":\"774000\",\"CallOIChange\":\"-240000\",\"CallOIPerChg\":\"-23.6686390532544\",\"CallVolume\":\"1945500\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"69000\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"57000\",\"PutLTP\":\"1.5\",\"PutPriceperChange\":\"-16.6666666666667\",\"PutOI\":\"733500\",\"PutOIChange\":\"-199500\",\"PutOIPerChg\":\"-21.3826366559486\",\"PutVolume\":\"2236500\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"1\",\"PutBestSellQty\":\"30000\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"2200500\",\"CallOIChange\":\"-754500\",\"CallOIPerChg\":\"-25.5329949238579\",\"CallVolume\":\"3765000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"519000\",\"PutLTP\":\"5.7\",\"PutPriceperChange\":\"-1.72413793103448\",\"PutOI\":\"502500\",\"PutOIChange\":\"-336000\",\"PutOIPerChg\":\"-40.0715563506261\",\"PutVolume\":\"1171500\",\"Putbestbuyprice\":\"4.05\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"6.4\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"1999500\",\"CallOIChange\":\"-219000\",\"CallOIPerChg\":\"-9.87153482082488\",\"CallVolume\":\"526500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"477000\",\"PutLTP\":\"11\",\"PutPriceperChange\":\"5.26315789473685\",\"PutOI\":\"532500\",\"PutOIChange\":\"-111000\",\"PutOIPerChg\":\"-17.2494172494172\",\"PutVolume\":\"184500\",\"Putbestbuyprice\":\"9.6\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"11.2\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2767500\",\"CallOIChange\":\"-360000\",\"CallOIPerChg\":\"-11.5107913669065\",\"CallVolume\":\"439500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1032000\",\"PutLTP\":\"15.9\",\"PutPriceperChange\":\"3.24675324675325\",\"PutOI\":\"763500\",\"PutOIChange\":\"-277500\",\"PutOIPerChg\":\"-26.657060518732\",\"PutVolume\":\"406500\",\"Putbestbuyprice\":\"15\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"17.75\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1921500\",\"CallOIChange\":\"-126000\",\"CallOIPerChg\":\"-6.15384615384615\",\"CallVolume\":\"552000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1059000\",\"PutLTP\":\"21.95\",\"PutPriceperChange\":\"6.03864734299517\",\"PutOI\":\"766500\",\"PutOIChange\":\"-115500\",\"PutOIPerChg\":\"-13.0952380952381\",\"PutVolume\":\"165000\",\"Putbestbuyprice\":\"20\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"23.5\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4162500\",\"CallOIChange\":\"18000\",\"CallOIPerChg\":\"0.434310532030402\",\"CallVolume\":\"238500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1858500\",\"PutLTP\":\"27\",\"PutPriceperChange\":\"8\",\"PutOI\":\"793500\",\"PutOIChange\":\"-111000\",\"PutOIPerChg\":\"-12.2719734660033\",\"PutVolume\":\"373500\",\"Putbestbuyprice\":\"24.85\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"29.7\",\"PutBestSellQty\":\"61500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9978000\",\"CallOIChange\":\"18000\",\"CallOIPerChg\":\"0.180722891566265\",\"CallVolume\":\"36000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2637000\",\"PutLTP\":\"30.75\",\"PutPriceperChange\":\"1.31795716639209\",\"PutOI\":\"709500\",\"PutOIChange\":\"-115500\",\"PutOIPerChg\":\"-14\",\"PutVolume\":\"189000\",\"Putbestbuyprice\":\"29.2\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"31.65\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"12055500\",\"CallOIChange\":\"18000\",\"CallOIPerChg\":\"0.149532710280374\",\"CallVolume\":\"75000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6849000\",\"PutLTP\":\"35.75\",\"PutPriceperChange\":\"0.140056022408956\",\"PutOI\":\"933000\",\"PutOIChange\":\"-216000\",\"PutOIPerChg\":\"-18.798955613577\",\"PutVolume\":\"265500\",\"Putbestbuyprice\":\"34.75\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"35.6\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4656000\",\"CallOIChange\":\"15000\",\"CallOIPerChg\":\"0.323206205559147\",\"CallVolume\":\"33000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2260500\",\"PutLTP\":\"45.25\",\"PutPriceperChange\":\"12.2828784119107\",\"PutOI\":\"811500\",\"PutOIChange\":\"-3000\",\"PutOIPerChg\":\"-0.368324125230203\",\"PutVolume\":\"27000\",\"Putbestbuyprice\":\"39.35\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"44.4\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9745500\",\"CallOIChange\":\"105000\",\"CallOIPerChg\":\"1.08915512680878\",\"CallVolume\":\"319500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4114500\",\"PutLTP\":\"46.35\",\"PutPriceperChange\":\"1.31147540983607\",\"PutOI\":\"676500\",\"PutOIChange\":\"-168000\",\"PutOIPerChg\":\"-19.8934280639432\",\"PutVolume\":\"582000\",\"Putbestbuyprice\":\"44.75\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"46.05\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1689000\",\"CallOIChange\":\"3000\",\"CallOIPerChg\":\"0.177935943060498\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"912000\",\"PutLTP\":\"52.75\",\"PutPriceperChange\":\"4.45544554455445\",\"PutOI\":\"159000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"49.8\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"50.95\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2029500\",\"CallOIChange\":\"171000\",\"CallOIPerChg\":\"9.20096852300242\",\"CallVolume\":\"321000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1333500\",\"PutLTP\":\"56.75\",\"PutPriceperChange\":\"1.70250896057348\",\"PutOI\":\"480000\",\"PutOIChange\":\"-178500\",\"PutOIPerChg\":\"-27.1070615034169\",\"PutVolume\":\"534000\",\"Putbestbuyprice\":\"54.9\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"57.3\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"661500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"438000\",\"PutLTP\":\"59.85\",\"PutPriceperChange\":\"63.3015006821282\",\"PutOI\":\"135000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"58.65\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"63.05\",\"PutBestSellQty\":\"10500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4585500\",\"CallOIChange\":\"258000\",\"CallOIPerChg\":\"5.96187175043328\",\"CallVolume\":\"351000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1833000\",\"PutLTP\":\"67.3\",\"PutPriceperChange\":\"4.01854714064914\",\"PutOI\":\"553500\",\"PutOIChange\":\"-19500\",\"PutOIPerChg\":\"-3.40314136125654\",\"PutVolume\":\"361500\",\"Putbestbuyprice\":\"64.7\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"65.7\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"364500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"265500\",\"PutLTP\":\"35.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"13500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"69.05\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"74.9\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1407000\",\"CallOIChange\":\"12000\",\"CallOIPerChg\":\"0.860215053763441\",\"CallVolume\":\"31500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"753000\",\"PutLTP\":\"76.35\",\"PutPriceperChange\":\"1.39442231075697\",\"PutOI\":\"168000\",\"PutOIChange\":\"-16500\",\"PutOIPerChg\":\"-8.94308943089431\",\"PutVolume\":\"36000\",\"Putbestbuyprice\":\"74.35\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"78.2\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"307500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"175500\",\"PutLTP\":\"82.95\",\"PutPriceperChange\":\"90.9090909090909\",\"PutOI\":\"7500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"78.9\",\"PutBestBuyQty\":\"10500\",\"Putbestsellprice\":\"84.65\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"550500\",\"CallOIChange\":\"-81000\",\"CallOIPerChg\":\"-12.8266033254157\",\"CallVolume\":\"166500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"265500\",\"PutLTP\":\"85.7\",\"PutPriceperChange\":\"0.175336060783174\",\"PutOI\":\"120000\",\"PutOIChange\":\"-171000\",\"PutOIPerChg\":\"-58.7628865979381\",\"PutVolume\":\"292500\",\"Putbestbuyprice\":\"84.4\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"87.35\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"425\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"391500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"69000\",\"PutLTP\":\"90.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"88.9\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"96.65\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"346500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"31500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"189000\",\"PutLTP\":\"95.8\",\"PutPriceperChange\":\"0.314136125654447\",\"PutOI\":\"126000\",\"PutOIChange\":\"-43500\",\"PutOIPerChg\":\"-25.6637168141593\",\"PutVolume\":\"49500\",\"Putbestbuyprice\":\"94.55\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"97.8\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"435\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"6000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"79500\",\"PutLTP\":\"103\",\"PutPriceperChange\":\"6.18556701030928\",\"PutOI\":\"3000\",\"PutOIChange\":\"1500\",\"PutOIPerChg\":\"100\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"98.6\",\"PutBestBuyQty\":\"10500\",\"Putbestsellprice\":\"105.85\",\"PutBestSellQty\":\"10500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"63000\",\"CallOIChange\":\"1500\",\"CallOIPerChg\":\"2.4390243902439\",\"CallVolume\":\"4500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"142500\",\"PutLTP\":\"109.25\",\"PutPriceperChange\":\"3.16336166194523\",\"PutOI\":\"34500\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-4.16666666666667\",\"PutVolume\":\"6000\",\"Putbestbuyprice\":\"103.55\",\"PutBestBuyQty\":\"10500\",\"Putbestsellprice\":\"109.8\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"445\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"15000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"79500\",\"PutLTP\":\"111.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"108.6\",\"PutBestBuyQty\":\"10500\",\"Putbestsellprice\":\"116.9\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"450\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"345000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"27000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"160500\",\"PutLTP\":\"116\",\"PutPriceperChange\":\"0.869565217391304\",\"PutOI\":\"60000\",\"PutOIChange\":\"-25500\",\"PutOIPerChg\":\"-29.8245614035088\",\"PutVolume\":\"36000\",\"Putbestbuyprice\":\"114.35\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"116.1\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"460\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"33000\",\"CallOIChange\":\"-3000\",\"CallOIPerChg\":\"-8.33333333333333\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"9000\",\"PutLTP\":\"129\",\"PutPriceperChange\":\"2.78884462151394\",\"PutOI\":\"85500\",\"PutOIChange\":\"-12000\",\"PutOIPerChg\":\"-12.3076923076923\",\"PutVolume\":\"93000\",\"Putbestbuyprice\":\"124.05\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"130.85\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"NTPC\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"470\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"16500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"133.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"133.55\",\"PutBestBuyQty\":\"10500\",\"Putbestsellprice\":\"144.55\",\"PutBestSellQty\":\"10500\"}],\"30-01-2025\":[{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"250\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"22500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"260\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"18000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"270\",\"CallLTP\":\"50\",\"CallPricePerChange\":\"0\",\"CallOI\":\"7500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"48.7\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"208500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"66000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"275\",\"CallLTP\":\"54\",\"CallPricePerChange\":\"0\",\"CallOI\":\"22500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"45.4\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"51.05\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"262500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"160500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"280\",\"CallLTP\":\"43.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"37500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"40.4\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1380000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"306000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"285\",\"CallLTP\":\"32.85\",\"CallPricePerChange\":\"0\",\"CallOI\":\"87000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"35.3\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"41.15\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"312000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"187500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"290\",\"CallLTP\":\"33.7\",\"CallPricePerChange\":\"20.3571428571429\",\"CallOI\":\"82500\",\"CallOIChange\":\"-3000\",\"CallOIPerChg\":\"-3.50877192982456\",\"CallVolume\":\"4500\",\"callbestbuyprice\":\"30.45\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"35.7\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"1311000\",\"PutOIChange\":\"1500\",\"PutOIPerChg\":\"0.11454753722795\",\"PutVolume\":\"124500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"193500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"295\",\"CallLTP\":\"16.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"183000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"25.45\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"289500\",\"PutOIChange\":\"-9000\",\"PutOIPerChg\":\"-3.01507537688442\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"79500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"23.35\",\"CallPricePerChange\":\"11.7224880382775\",\"CallOI\":\"352500\",\"CallOIChange\":\"-18000\",\"CallOIPerChg\":\"-4.8582995951417\",\"CallVolume\":\"39000\",\"callbestbuyprice\":\"20.45\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"25.65\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"1428000\",\"PutOIChange\":\"-154500\",\"PutOIPerChg\":\"-9.76303317535545\",\"PutVolume\":\"445500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"259500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"305\",\"CallLTP\":\"18\",\"CallPricePerChange\":\"11.8012422360248\",\"CallOI\":\"594000\",\"CallOIChange\":\"-1500\",\"CallOIPerChg\":\"-0.251889168765743\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"15.45\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"21\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"783000\",\"PutOIChange\":\"-159000\",\"PutOIPerChg\":\"-16.8789808917197\",\"PutVolume\":\"474000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"429000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"13.85\",\"CallPricePerChange\":\"22.5663716814159\",\"CallOI\":\"1185000\",\"CallOIChange\":\"-105000\",\"CallOIPerChg\":\"-8.13953488372093\",\"CallVolume\":\"280500\",\"callbestbuyprice\":\"10.45\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"15.65\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-90.9090909090909\",\"PutOI\":\"1126500\",\"PutOIChange\":\"-354000\",\"PutOIPerChg\":\"-23.9108409321175\",\"PutVolume\":\"1474500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"174000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"8.55\",\"CallPricePerChange\":\"23.9130434782609\",\"CallOI\":\"402000\",\"CallOIChange\":\"-76500\",\"CallOIPerChg\":\"-15.987460815047\",\"CallVolume\":\"286500\",\"callbestbuyprice\":\"5.15\",\"CallBestBuyQty\":\"4500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.8333333333333\",\"PutOI\":\"1402500\",\"PutOIChange\":\"-310500\",\"PutOIPerChg\":\"-18.1260945709282\",\"PutVolume\":\"1341000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"108000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"4.15\",\"CallPricePerChange\":\"40.6779661016949\",\"CallOI\":\"1722000\",\"CallOIChange\":\"226500\",\"CallOIPerChg\":\"15.1454363089268\",\"CallVolume\":\"2145000\",\"callbestbuyprice\":\"4.1\",\"CallBestBuyQty\":\"18000\",\"callbestsellprice\":\"6.1\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.8260869565217\",\"PutOI\":\"634500\",\"PutOIChange\":\"-72000\",\"PutOIPerChg\":\"-10.1910828025478\",\"PutVolume\":\"2142000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"219000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.3333333333333\",\"CallOI\":\"4342500\",\"CallOIChange\":\"210000\",\"CallOIPerChg\":\"5.08166969147005\",\"CallVolume\":\"4561500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"448500\",\"PutLTP\":\"0.5\",\"PutPriceperChange\":\"-89.7959183673469\",\"PutOI\":\"507000\",\"PutOIChange\":\"66000\",\"PutOIPerChg\":\"14.9659863945578\",\"PutVolume\":\"1027500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"5\",\"PutBestSellQty\":\"30000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"9579000\",\"CallOIChange\":\"-129000\",\"CallOIPerChg\":\"-1.32880098887515\",\"CallVolume\":\"3916500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2776500\",\"PutLTP\":\"12.45\",\"PutPriceperChange\":\"27.6923076923077\",\"PutOI\":\"793500\",\"PutOIChange\":\"-169500\",\"PutOIPerChg\":\"-17.601246105919\",\"PutVolume\":\"343500\",\"Putbestbuyprice\":\"3\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"9.7\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"3895500\",\"CallOIChange\":\"-154500\",\"CallOIPerChg\":\"-3.81481481481481\",\"CallVolume\":\"381000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"984000\",\"PutLTP\":\"12\",\"PutPriceperChange\":\"-18.9189189189189\",\"PutOI\":\"1030500\",\"PutOIChange\":\"-58500\",\"PutOIPerChg\":\"-5.37190082644628\",\"PutVolume\":\"103500\",\"Putbestbuyprice\":\"8.85\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"14.6\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"12775500\",\"CallOIChange\":\"-21000\",\"CallOIPerChg\":\"-0.164107373109835\",\"CallVolume\":\"132000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3226500\",\"PutLTP\":\"16.1\",\"PutPriceperChange\":\"-17.2236503856041\",\"PutOI\":\"642000\",\"PutOIChange\":\"-58500\",\"PutOIPerChg\":\"-8.35117773019272\",\"PutVolume\":\"180000\",\"Putbestbuyprice\":\"14.35\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"19.55\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4393500\",\"CallOIChange\":\"-4500\",\"CallOIPerChg\":\"-0.102319236016371\",\"CallVolume\":\"24000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1029000\",\"PutLTP\":\"21.1\",\"PutPriceperChange\":\"-12.0833333333333\",\"PutOI\":\"429000\",\"PutOIChange\":\"-63000\",\"PutOIPerChg\":\"-12.8048780487805\",\"PutVolume\":\"94500\",\"Putbestbuyprice\":\"19.35\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"24.7\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4741500\",\"CallOIChange\":\"-36000\",\"CallOIPerChg\":\"-0.753532182103611\",\"CallVolume\":\"78000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1983000\",\"PutLTP\":\"27.05\",\"PutPriceperChange\":\"-10.4304635761589\",\"PutOI\":\"321000\",\"PutOIChange\":\"-120000\",\"PutOIPerChg\":\"-27.2108843537415\",\"PutVolume\":\"145500\",\"Putbestbuyprice\":\"24.35\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"29.5\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"627000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"45000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"442500\",\"PutLTP\":\"34\",\"PutPriceperChange\":\"-0.293255131964814\",\"PutOI\":\"81000\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-1.81818181818182\",\"PutVolume\":\"6000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"34.85\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2109000\",\"CallOIChange\":\"37500\",\"CallOIPerChg\":\"1.81028240405503\",\"CallVolume\":\"120000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1044000\",\"PutLTP\":\"36\",\"PutPriceperChange\":\"-9.88735919899876\",\"PutOI\":\"124500\",\"PutOIChange\":\"-6000\",\"PutOIPerChg\":\"-4.59770114942529\",\"PutVolume\":\"60000\",\"Putbestbuyprice\":\"34.35\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"39.55\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1042500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"595500\",\"PutLTP\":\"30.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"52500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"44.65\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1524000\",\"CallOIChange\":\"33000\",\"CallOIPerChg\":\"2.21327967806841\",\"CallVolume\":\"79500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"798000\",\"PutLTP\":\"47.3\",\"PutPriceperChange\":\"-3.5677879714577\",\"PutOI\":\"201000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"37500\",\"Putbestbuyprice\":\"44.35\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"49.55\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1081500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"49500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"202500\",\"PutLTP\":\"53\",\"PutPriceperChange\":\"-2.75229357798165\",\"PutOI\":\"18000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"49.4\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"54.85\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"865500\",\"CallOIChange\":\"13500\",\"CallOIPerChg\":\"1.58450704225352\",\"CallVolume\":\"28500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"327000\",\"PutLTP\":\"57.75\",\"PutPriceperChange\":\"-1.95246179966044\",\"PutOI\":\"147000\",\"PutOIChange\":\"-3000\",\"PutOIPerChg\":\"-2\",\"PutVolume\":\"36000\",\"Putbestbuyprice\":\"54.55\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"57.8\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"112500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"6000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"157500\",\"PutLTP\":\"76\",\"PutPriceperChange\":\"0\",\"PutOI\":\"6000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"64.85\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"486000\",\"CallOIChange\":\"25500\",\"CallOIPerChg\":\"5.53745928338762\",\"CallVolume\":\"63000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"276000\",\"PutLTP\":\"68.85\",\"PutPriceperChange\":\"-0.720980533525595\",\"PutOI\":\"249000\",\"PutOIChange\":\"-6000\",\"PutOIPerChg\":\"-2.35294117647059\",\"PutVolume\":\"40500\",\"Putbestbuyprice\":\"64.35\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"69.45\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"106500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"30000\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1255500\",\"CallOIChange\":\"64500\",\"CallOIPerChg\":\"5.41561712846348\",\"CallVolume\":\"114000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"279000\",\"PutLTP\":\"78.3\",\"PutPriceperChange\":\"-1.26103404791929\",\"PutOI\":\"121500\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-1.21951219512195\",\"PutVolume\":\"87000\",\"Putbestbuyprice\":\"74.55\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"78.3\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.15\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"83.45\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"84.75\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"166500\",\"CallOIChange\":\"-39000\",\"CallOIPerChg\":\"-18.978102189781\",\"CallVolume\":\"205500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"96000\",\"PutLTP\":\"92.85\",\"PutPriceperChange\":\"0.869092884302007\",\"PutOI\":\"43500\",\"PutOIChange\":\"-157500\",\"PutOIPerChg\":\"-78.3582089552239\",\"PutVolume\":\"187500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"89.75\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"3000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"598500\",\"PutLTP\":\"93\",\"PutPriceperChange\":\"22.3684210526316\",\"PutOI\":\"1500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"94.85\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"276000\",\"CallOIChange\":\"-15000\",\"CallOIPerChg\":\"-5.15463917525773\",\"CallVolume\":\"142500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"96000\",\"PutLTP\":\"98.5\",\"PutPriceperChange\":\"-0.905432595573446\",\"PutOI\":\"118500\",\"PutOIChange\":\"-105000\",\"PutOIPerChg\":\"-46.9798657718121\",\"PutVolume\":\"220500\",\"Putbestbuyprice\":\"94.4\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"99.7\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"165000\",\"CallOIChange\":\"60000\",\"CallOIPerChg\":\"57.1428571428571\",\"CallVolume\":\"84000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"232500\",\"PutLTP\":\"108.5\",\"PutPriceperChange\":\"-1.36363636363636\",\"PutOI\":\"105000\",\"PutOIChange\":\"-16500\",\"PutOIPerChg\":\"-13.5802469135802\",\"PutVolume\":\"108000\",\"Putbestbuyprice\":\"105.2\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"106.9\",\"PutBestSellQty\":\"1500\"}],\"27-02-2025\":[{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"469500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"102000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"260\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"448500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"12000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"84000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"270\",\"CallLTP\":\"33.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"7500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"40.6\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"52.85\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"693000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"208500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"275\",\"CallLTP\":\"30.75\",\"CallPricePerChange\":\"0\",\"CallOI\":\"46500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"36.05\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"47.15\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"318000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"46500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"280\",\"CallLTP\":\"41.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"46500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"30.4\",\"CallBestBuyQty\":\"6000\",\"callbestsellprice\":\"42.3\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1575000\",\"PutOIChange\":\"-18000\",\"PutOIPerChg\":\"-1.12994350282486\",\"PutVolume\":\"21000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"207000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"285\",\"CallLTP\":\"29.55\",\"CallPricePerChange\":\"-6.04133545310015\",\"CallOI\":\"111000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3000\",\"callbestbuyprice\":\"25.6\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"36.75\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"577500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"79500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"290\",\"CallLTP\":\"25.15\",\"CallPricePerChange\":\"-4.37262357414449\",\"CallOI\":\"307500\",\"CallOIChange\":\"-13500\",\"CallOIPerChg\":\"-4.20560747663551\",\"CallVolume\":\"42000\",\"callbestbuyprice\":\"19.9\",\"CallBestBuyQty\":\"6000\",\"callbestsellprice\":\"31.5\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"802500\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-0.925925925925926\",\"PutVolume\":\"16500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"321000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"295\",\"CallLTP\":\"19.65\",\"CallPricePerChange\":\"-9.65517241379311\",\"CallOI\":\"363000\",\"CallOIChange\":\"-13500\",\"CallOIPerChg\":\"-3.58565737051793\",\"CallVolume\":\"87000\",\"callbestbuyprice\":\"15.3\",\"CallBestBuyQty\":\"6000\",\"callbestsellprice\":\"26.75\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"894000\",\"PutOIChange\":\"-18000\",\"PutOIPerChg\":\"-1.97368421052632\",\"PutVolume\":\"22500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"244500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"15.4\",\"CallPricePerChange\":\"-14.6814404432133\",\"CallOI\":\"981000\",\"CallOIChange\":\"-43500\",\"CallOIPerChg\":\"-4.24597364568082\",\"CallVolume\":\"198000\",\"callbestbuyprice\":\"11.05\",\"CallBestBuyQty\":\"6000\",\"callbestsellprice\":\"20.5\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1824000\",\"PutOIChange\":\"-132000\",\"PutOIPerChg\":\"-6.74846625766871\",\"PutVolume\":\"180000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"750000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"305\",\"CallLTP\":\"9.95\",\"CallPricePerChange\":\"-24.0458015267176\",\"CallOI\":\"2254500\",\"CallOIChange\":\"-25500\",\"CallOIPerChg\":\"-1.11842105263158\",\"CallVolume\":\"166500\",\"callbestbuyprice\":\"5.55\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"14.65\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"1431000\",\"PutOIChange\":\"-52500\",\"PutOIPerChg\":\"-3.53892821031345\",\"PutVolume\":\"178500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"766500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"5.4\",\"CallPricePerChange\":\"-32.0754716981132\",\"CallOI\":\"2470500\",\"CallOIChange\":\"-46500\",\"CallOIPerChg\":\"-1.84743742550656\",\"CallVolume\":\"420000\",\"callbestbuyprice\":\"4.7\",\"CallBestBuyQty\":\"10500\",\"callbestsellprice\":\"5.4\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"2067000\",\"PutOIChange\":\"-162000\",\"PutOIPerChg\":\"-7.2678331090175\",\"PutVolume\":\"309000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"717000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-95\",\"CallOI\":\"8100000\",\"CallOIChange\":\"-385500\",\"CallOIPerChg\":\"-4.54304401626304\",\"CallVolume\":\"12795000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"58500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"3249000\",\"PutOIChange\":\"-1245000\",\"PutOIPerChg\":\"-27.7036048064085\",\"PutVolume\":\"7786500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1944000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95\",\"CallOI\":\"2323500\",\"CallOIChange\":\"-124500\",\"CallOIPerChg\":\"-5.08578431372549\",\"CallVolume\":\"4242000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"823500\",\"PutLTP\":\"4.65\",\"PutPriceperChange\":\"45.3125\",\"PutOI\":\"465000\",\"PutOIChange\":\"-417000\",\"PutOIPerChg\":\"-47.2789115646259\",\"PutVolume\":\"1242000\",\"Putbestbuyprice\":\"3.25\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"9.4\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"3513000\",\"CallOIChange\":\"-876000\",\"CallOIPerChg\":\"-19.958988380041\",\"CallVolume\":\"2407500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1419000\",\"PutLTP\":\"14.1\",\"PutPriceperChange\":\"89.2617449664429\",\"PutOI\":\"807000\",\"PutOIChange\":\"-216000\",\"PutOIPerChg\":\"-21.1143695014663\",\"PutVolume\":\"397500\",\"Putbestbuyprice\":\"5.55\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"14.1\",\"PutBestSellQty\":\"73500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"8479500\",\"CallOIChange\":\"-30000\",\"CallOIPerChg\":\"-0.352547153181738\",\"CallVolume\":\"151500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3832500\",\"PutLTP\":\"14.4\",\"PutPriceperChange\":\"16.5991902834008\",\"PutOI\":\"828000\",\"PutOIChange\":\"-169500\",\"PutOIPerChg\":\"-16.9924812030075\",\"PutVolume\":\"417000\",\"Putbestbuyprice\":\"14\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"19.05\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1444500\",\"CallOIChange\":\"-58500\",\"CallOIPerChg\":\"-3.89221556886228\",\"CallVolume\":\"199500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"678000\",\"PutLTP\":\"21.6\",\"PutPriceperChange\":\"24.8554913294798\",\"PutOI\":\"342000\",\"PutOIChange\":\"-16500\",\"PutOIPerChg\":\"-4.60251046025105\",\"PutVolume\":\"162000\",\"Putbestbuyprice\":\"15.15\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"24.3\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3516000\",\"CallOIChange\":\"-169500\",\"CallOIPerChg\":\"-4.5991045991046\",\"CallVolume\":\"235500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1866000\",\"PutLTP\":\"25.85\",\"PutPriceperChange\":\"14.8888888888889\",\"PutOI\":\"220500\",\"PutOIChange\":\"-37500\",\"PutOIPerChg\":\"-14.5348837209302\",\"PutVolume\":\"49500\",\"Putbestbuyprice\":\"19.85\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"28.9\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"687000\",\"CallOIChange\":\"3000\",\"CallOIPerChg\":\"0.43859649122807\",\"CallVolume\":\"42000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"222000\",\"PutLTP\":\"30.65\",\"PutPriceperChange\":\"18.3397683397683\",\"PutOI\":\"169500\",\"PutOIChange\":\"37500\",\"PutOIPerChg\":\"28.4090909090909\",\"PutVolume\":\"46500\",\"Putbestbuyprice\":\"23.75\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"33.85\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"3184500\",\"CallOIChange\":\"-94500\",\"CallOIPerChg\":\"-2.88197621225984\",\"CallVolume\":\"156000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1834500\",\"PutLTP\":\"34.75\",\"PutPriceperChange\":\"11.3782051282051\",\"PutOI\":\"199500\",\"PutOIChange\":\"-13500\",\"PutOIPerChg\":\"-6.33802816901408\",\"PutVolume\":\"79500\",\"Putbestbuyprice\":\"29.45\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"38.95\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"543000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"147000\",\"PutLTP\":\"40.85\",\"PutPriceperChange\":\"8.93333333333334\",\"PutOI\":\"96000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"7500\",\"Putbestbuyprice\":\"37.5\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"44.1\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"798000\",\"CallOIChange\":\"12000\",\"CallOIPerChg\":\"1.52671755725191\",\"CallVolume\":\"45000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"399000\",\"PutLTP\":\"45.6\",\"PutPriceperChange\":\"7.80141843971632\",\"PutOI\":\"99000\",\"PutOIChange\":\"-3000\",\"PutOIPerChg\":\"-2.94117647058824\",\"PutVolume\":\"58500\",\"Putbestbuyprice\":\"39.45\",\"PutBestBuyQty\":\"81000\",\"Putbestsellprice\":\"51.15\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"339000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"189000\",\"PutLTP\":\"43.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"42.75\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"52.3\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"882000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"6000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"651000\",\"PutLTP\":\"55.2\",\"PutPriceperChange\":\"8.23529411764707\",\"PutOI\":\"18000\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-7.69230769230769\",\"PutVolume\":\"4500\",\"Putbestbuyprice\":\"52.95\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"55.6\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"277500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"64500\",\"PutLTP\":\"60.5\",\"PutPriceperChange\":\"4.31034482758621\",\"PutOI\":\"4500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"52.15\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"61.85\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"433500\",\"CallOIChange\":\"-46500\",\"CallOIPerChg\":\"-9.6875\",\"CallVolume\":\"61500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"123000\",\"PutLTP\":\"65.1\",\"PutPriceperChange\":\"2.68138801261829\",\"PutOI\":\"72000\",\"PutOIChange\":\"-9000\",\"PutOIPerChg\":\"-11.1111111111111\",\"PutVolume\":\"39000\",\"Putbestbuyprice\":\"58\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"69.3\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2646000\",\"CallOIChange\":\"-121500\",\"CallOIPerChg\":\"-4.39024390243902\",\"CallVolume\":\"1191000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"874500\",\"PutLTP\":\"74.25\",\"PutPriceperChange\":\"2.8393351800554\",\"PutOI\":\"1555500\",\"PutOIChange\":\"-1170000\",\"PutOIPerChg\":\"-42.9279031370391\",\"PutVolume\":\"1239000\",\"Putbestbuyprice\":\"73.55\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"76.1\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1158000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"124500\"}],\"27-03-2025\":[{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"250\",\"CallLTP\":\"69.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"62.15\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"75.9\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"-60\",\"PutOI\":\"3000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0.2\",\"PutBestBuyQty\":\"10500\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"260\",\"PutLTP\":\"0.55\",\"PutPriceperChange\":\"10\",\"PutOI\":\"214500\",\"PutOIChange\":\"1500\",\"PutOIPerChg\":\"0.704225352112676\",\"PutVolume\":\"24000\",\"Putbestbuyprice\":\"0.15\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"0.6\",\"PutBestSellQty\":\"9000\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"265\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"270\",\"PutLTP\":\"0.85\",\"PutPriceperChange\":\"21.4285714285714\",\"PutOI\":\"117000\",\"PutOIChange\":\"25500\",\"PutOIPerChg\":\"27.8688524590164\",\"PutVolume\":\"96000\",\"Putbestbuyprice\":\"0.85\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"0.9\",\"PutBestSellQty\":\"24000\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"275\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"280\",\"PutLTP\":\"1.4\",\"PutPriceperChange\":\"16.6666666666667\",\"PutOI\":\"1120500\",\"PutOIChange\":\"295500\",\"PutOIPerChg\":\"35.8181818181818\",\"PutVolume\":\"804000\",\"Putbestbuyprice\":\"1.35\",\"PutBestBuyQty\":\"15000\",\"Putbestsellprice\":\"1.45\",\"PutBestSellQty\":\"24000\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"285\",\"CallLTP\":\"28.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"26.4\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"38.05\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"1.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"175500\",\"PutOIChange\":\"166500\",\"PutOIPerChg\":\"1850\",\"PutVolume\":\"420000\",\"Putbestbuyprice\":\"1.7\",\"PutBestBuyQty\":\"9000\",\"Putbestsellprice\":\"1.8\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"290\",\"PutLTP\":\"2.25\",\"PutPriceperChange\":\"12.5\",\"PutOI\":\"457500\",\"PutOIChange\":\"-37500\",\"PutOIPerChg\":\"-7.57575757575758\",\"PutVolume\":\"589500\",\"Putbestbuyprice\":\"2.15\",\"PutBestBuyQty\":\"10500\",\"Putbestsellprice\":\"2.25\",\"PutBestSellQty\":\"15000\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"295\",\"CallLTP\":\"34.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"17.3\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"29.25\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"2.8\",\"PutPriceperChange\":\"12\",\"PutOI\":\"99000\",\"PutOIChange\":\"82500\",\"PutOIPerChg\":\"500\",\"PutVolume\":\"141000\",\"Putbestbuyprice\":\"2.75\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"2.85\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"20.8\",\"CallPricePerChange\":\"-9.76138828633406\",\"CallOI\":\"369000\",\"CallOIChange\":\"18000\",\"CallOIPerChg\":\"5.12820512820513\",\"CallVolume\":\"148500\",\"callbestbuyprice\":\"20.65\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"21.2\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"3.65\",\"PutPriceperChange\":\"10.6060606060606\",\"PutOI\":\"1107000\",\"PutOIChange\":\"139500\",\"PutOIPerChg\":\"14.4186046511628\",\"PutVolume\":\"1176000\",\"Putbestbuyprice\":\"3.55\",\"PutBestBuyQty\":\"12000\",\"Putbestsellprice\":\"3.65\",\"PutBestSellQty\":\"10500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"305\",\"CallLTP\":\"16.85\",\"CallPricePerChange\":\"-11.5485564304462\",\"CallOI\":\"91500\",\"CallOIChange\":\"45000\",\"CallOIPerChg\":\"96.7741935483871\",\"CallVolume\":\"322500\",\"callbestbuyprice\":\"16.85\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"17.1\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"4.65\",\"PutPriceperChange\":\"9.41176470588236\",\"PutOI\":\"157500\",\"PutOIChange\":\"25500\",\"PutOIPerChg\":\"19.3181818181818\",\"PutVolume\":\"244500\",\"Putbestbuyprice\":\"4.6\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"4.7\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"13.55\",\"CallPricePerChange\":\"-12.8617363344051\",\"CallOI\":\"342000\",\"CallOIChange\":\"103500\",\"CallOIPerChg\":\"43.3962264150943\",\"CallVolume\":\"565500\",\"callbestbuyprice\":\"13.35\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"13.55\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"6.1\",\"PutPriceperChange\":\"6.08695652173912\",\"PutOI\":\"552000\",\"PutOIChange\":\"67500\",\"PutOIPerChg\":\"13.9318885448916\",\"PutVolume\":\"1227000\",\"Putbestbuyprice\":\"6\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"6.1\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"10.35\",\"CallPricePerChange\":\"-15.8536585365854\",\"CallOI\":\"523500\",\"CallOIChange\":\"220500\",\"CallOIPerChg\":\"72.7722772277228\",\"CallVolume\":\"2266500\",\"callbestbuyprice\":\"10.3\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"10.4\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"7.9\",\"PutPriceperChange\":\"8.96551724137931\",\"PutOI\":\"853500\",\"PutOIChange\":\"309000\",\"PutOIPerChg\":\"56.7493112947658\",\"PutVolume\":\"1653000\",\"Putbestbuyprice\":\"7.8\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"7.9\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"7.65\",\"CallPricePerChange\":\"-19.4736842105263\",\"CallOI\":\"1795500\",\"CallOIChange\":\"583500\",\"CallOIPerChg\":\"48.1435643564356\",\"CallVolume\":\"2440500\",\"callbestbuyprice\":\"7.65\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"7.8\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"10.2\",\"PutPriceperChange\":\"6.80628272251307\",\"PutOI\":\"1141500\",\"PutOIChange\":\"262500\",\"PutOIPerChg\":\"29.8634812286689\",\"PutVolume\":\"2011500\",\"Putbestbuyprice\":\"10.1\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"10.3\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"5.65\",\"CallPricePerChange\":\"-22.0689655172414\",\"CallOI\":\"961500\",\"CallOIChange\":\"232500\",\"CallOIPerChg\":\"31.8930041152263\",\"CallVolume\":\"1311000\",\"callbestbuyprice\":\"5.65\",\"CallBestBuyQty\":\"1500\",\"callbestsellprice\":\"5.75\",\"CallBestSellQty\":\"9000\",\"PutLTP\":\"13\",\"PutPriceperChange\":\"7.43801652892562\",\"PutOI\":\"267000\",\"PutOIChange\":\"49500\",\"PutOIPerChg\":\"22.7586206896552\",\"PutVolume\":\"700500\",\"Putbestbuyprice\":\"13.05\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"13.2\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"4\",\"CallPricePerChange\":\"-23.0769230769231\",\"CallOI\":\"1927500\",\"CallOIChange\":\"181500\",\"CallOIPerChg\":\"10.3951890034364\",\"CallVolume\":\"2355000\",\"callbestbuyprice\":\"4.05\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"4.15\",\"CallBestSellQty\":\"9000\",\"PutLTP\":\"16.75\",\"PutPriceperChange\":\"9.83606557377049\",\"PutOI\":\"466500\",\"PutOIChange\":\"18000\",\"PutOIPerChg\":\"4.0133779264214\",\"PutVolume\":\"709500\",\"Putbestbuyprice\":\"16.25\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"16.65\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"2.9\",\"CallPricePerChange\":\"-23.6842105263158\",\"CallOI\":\"378000\",\"CallOIChange\":\"114000\",\"CallOIPerChg\":\"43.1818181818182\",\"CallVolume\":\"409500\",\"callbestbuyprice\":\"2.85\",\"CallBestBuyQty\":\"10500\",\"callbestsellprice\":\"2.95\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"20.4\",\"PutPriceperChange\":\"8.51063829787233\",\"PutOI\":\"49500\",\"PutOIChange\":\"7500\",\"PutOIPerChg\":\"17.8571428571429\",\"PutVolume\":\"37500\",\"Putbestbuyprice\":\"19.95\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"20.85\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"2.1\",\"CallPricePerChange\":\"-26.3157894736842\",\"CallOI\":\"1012500\",\"CallOIChange\":\"66000\",\"CallOIPerChg\":\"6.97305863708399\",\"CallVolume\":\"627000\",\"callbestbuyprice\":\"2.05\",\"CallBestBuyQty\":\"9000\",\"callbestsellprice\":\"2.15\",\"CallBestSellQty\":\"9000\",\"PutLTP\":\"24.6\",\"PutPriceperChange\":\"7.42358078602621\",\"PutOI\":\"697500\",\"PutOIChange\":\"45000\",\"PutOIPerChg\":\"6.89655172413793\",\"PutVolume\":\"91500\",\"Putbestbuyprice\":\"24.2\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"24.45\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"1.5\",\"CallPricePerChange\":\"-25\",\"CallOI\":\"240000\",\"CallOIChange\":\"21000\",\"CallOIPerChg\":\"9.58904109589041\",\"CallVolume\":\"379500\",\"callbestbuyprice\":\"1.45\",\"CallBestBuyQty\":\"12000\",\"callbestsellprice\":\"1.55\",\"CallBestSellQty\":\"15000\",\"PutLTP\":\"28.8\",\"PutPriceperChange\":\"20.2505219206681\",\"PutOI\":\"45000\",\"PutOIChange\":\"31500\",\"PutOIPerChg\":\"233.333333333333\",\"PutVolume\":\"40500\",\"Putbestbuyprice\":\"26.45\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"30.95\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"1.1\",\"CallPricePerChange\":\"-24.1379310344828\",\"CallOI\":\"1360500\",\"CallOIChange\":\"213000\",\"CallOIPerChg\":\"18.562091503268\",\"CallVolume\":\"1336500\",\"callbestbuyprice\":\"1.05\",\"CallBestBuyQty\":\"18000\",\"callbestsellprice\":\"1.1\",\"CallBestSellQty\":\"6000\",\"PutLTP\":\"33.1\",\"PutPriceperChange\":\"6.43086816720257\",\"PutOI\":\"306000\",\"PutOIChange\":\"69000\",\"PutOIPerChg\":\"29.1139240506329\",\"PutVolume\":\"90000\",\"Putbestbuyprice\":\"32.8\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"33.75\",\"PutBestSellQty\":\"4500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"0.75\",\"CallPricePerChange\":\"-31.8181818181818\",\"CallOI\":\"1146000\",\"CallOIChange\":\"75000\",\"CallOIPerChg\":\"7.00280112044818\",\"CallVolume\":\"243000\",\"callbestbuyprice\":\"0.75\",\"CallBestBuyQty\":\"16500\",\"callbestsellprice\":\"0.8\",\"CallBestSellQty\":\"3000\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"0.6\",\"CallPricePerChange\":\"-14.2857142857143\",\"CallOI\":\"499500\",\"CallOIChange\":\"133500\",\"CallOIPerChg\":\"36.4754098360656\",\"CallVolume\":\"393000\",\"callbestbuyprice\":\"0.55\",\"CallBestBuyQty\":\"25500\",\"callbestsellprice\":\"0.6\",\"CallBestSellQty\":\"28500\",\"PutLTP\":\"43.5\",\"PutPriceperChange\":\"3.57142857142857\",\"PutOI\":\"225000\",\"PutOIChange\":\"76500\",\"PutOIPerChg\":\"51.5151515151515\",\"PutVolume\":\"78000\",\"Putbestbuyprice\":\"39.45\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"43.4\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"-14.2857142857143\",\"CallOI\":\"592500\",\"CallOIChange\":\"33000\",\"CallOIPerChg\":\"5.89812332439678\",\"CallVolume\":\"444000\",\"callbestbuyprice\":\"0.25\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"0.35\",\"CallBestSellQty\":\"4500\",\"PutLTP\":\"53\",\"PutPriceperChange\":\"6\",\"PutOI\":\"79500\",\"PutOIChange\":\"4500\",\"PutOIPerChg\":\"6\",\"PutVolume\":\"6000\",\"Putbestbuyprice\":\"49.3\",\"PutBestBuyQty\":\"6000\",\"Putbestsellprice\":\"57.3\",\"PutBestSellQty\":\"6000\"},{\"symbol\":\"NTPC\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-33.3333333333333\",\"CallOI\":\"2692500\",\"CallOIChange\":\"1155000\",\"CallOIPerChg\":\"75.1219512195122\",\"CallVolume\":\"1641000\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"36000\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"378000\",\"PutLTP\":\"59.5\",\"PutPriceperChange\":\"0.168350168350171\",\"PutOI\":\"2655000\",\"PutOIChange\":\"1182000\",\"PutOIPerChg\":\"80.2443991853361\",\"PutVolume\":\"1197000\",\"Putbestbuyprice\":\"59.5\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"63.8\",\"PutBestSellQty\":\"1500\"}],\"24-04-2025\":[{\"symbol\":\"NTPC\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"290\",\"PutLTP\":\"3.7\",\"PutPriceperChange\":\"7.2463768115942\",\"PutOI\":\"3000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"3.25\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"9.9\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"NTPC\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"300\",\"PutLTP\":\"5.4\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"4.3\",\"PutBestBuyQty\":\"4500\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"310\",\"PutLTP\":\"7.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"16500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"7.35\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"NTPC\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"3.5\",\"CallPricePerChange\":\"-12.5\",\"CallOI\":\"12000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"3.5\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"9.1\",\"CallBestSellQty\":\"1500\"}]},\"chart_data_futures_1d\":{\"25-07-2024\":[{\"ScripCode\":63778,\"Open\":383.15,\"Close\":383.35,\"High\":383.5,\"Low\":381,\"Volume\":465000,\"Date\":\"2024-07-24 09:15:00 AM\"},{\"ScripCode\":63778,\"Open\":384,\"Close\":384.25,\"High\":384.25,\"Low\":383.65,\"Volume\":393000,\"Date\":\"2024-07-24 09:16:00 AM\"},{\"ScripCode\":63778,\"Open\":382.45,\"Close\":382.7,\"High\":382.7,\"Low\":382.45,\"Volume\":94500,\"Date\":\"2024-07-24 09:17:00 AM\"},{\"ScripCode\":63778,\"Open\":383,\"Close\":383.35,\"High\":383.35,\"Low\":382.95,\"Volume\":157500,\"Date\":\"2024-07-24 09:18:00 AM\"},{\"ScripCode\":63778,\"Open\":383.55,\"Close\":383.2,\"High\":383.55,\"Low\":382.7,\"Volume\":219000,\"Date\":\"2024-07-24 09:19:00 AM\"},{\"ScripCode\":63778,\"Open\":383.1,\"Close\":382.7,\"High\":383.15,\"Low\":382.45,\"Volume\":115500,\"Date\":\"2024-07-24 09:20:00 AM\"},{\"ScripCode\":63778,\"Open\":382.7,\"Close\":384.55,\"High\":384.55,\"Low\":382.7,\"Volume\":247500,\"Date\":\"2024-07-24 09:21:00 AM\"},{\"ScripCode\":63778,\"Open\":384.45,\"Close\":384.2,\"High\":384.55,\"Low\":384,\"Volume\":156000,\"Date\":\"2024-07-24 09:22:00 AM\"},{\"ScripCode\":63778,\"Open\":384.05,\"Close\":383.6,\"High\":384.05,\"Low\":383.6,\"Volume\":51000,\"Date\":\"2024-07-24 09:23:00 AM\"},{\"ScripCode\":63778,\"Open\":383.6,\"Close\":383.9,\"High\":384.25,\"Low\":383.35,\"Volume\":240000,\"Date\":\"2024-07-24 09:24:00 AM\"},{\"ScripCode\":63778,\"Open\":384,\"Close\":384.65,\"High\":384.9,\"Low\":383.95,\"Volume\":313500,\"Date\":\"2024-07-24 09:25:00 AM\"},{\"ScripCode\":63778,\"Open\":384.75,\"Close\":384.35,\"High\":384.75,\"Low\":383.6,\"Volume\":141000,\"Date\":\"2024-07-24 09:26:00 AM\"},{\"ScripCode\":63778,\"Open\":384.35,\"Close\":384.7,\"High\":384.7,\"Low\":383.9,\"Volume\":114000,\"Date\":\"2024-07-24 09:27:00 AM\"},{\"ScripCode\":63778,\"Open\":384.7,\"Close\":384.75,\"High\":384.9,\"Low\":384.35,\"Volume\":222000,\"Date\":\"2024-07-24 09:28:00 AM\"},{\"ScripCode\":63778,\"Open\":384.6,\"Close\":384.55,\"High\":384.95,\"Low\":384.45,\"Volume\":123000,\"Date\":\"2024-07-24 09:29:00 AM\"},{\"ScripCode\":63778,\"Open\":384.55,\"Close\":384.7,\"High\":384.9,\"Low\":384.45,\"Volume\":166500,\"Date\":\"2024-07-24 09:30:00 AM\"},{\"ScripCode\":63778,\"Open\":384.7,\"Close\":386,\"High\":386,\"Low\":384.7,\"Volume\":580500,\"Date\":\"2024-07-24 09:31:00 AM\"},{\"ScripCode\":63778,\"Open\":386,\"Close\":386.3,\"High\":386.45,\"Low\":386,\"Volume\":462000,\"Date\":\"2024-07-24 09:32:00 AM\"},{\"ScripCode\":63778,\"Open\":386.4,\"Close\":386.8,\"High\":386.9,\"Low\":386.25,\"Volume\":142500,\"Date\":\"2024-07-24 09:33:00 AM\"},{\"ScripCode\":63778,\"Open\":386.9,\"Close\":387.2,\"High\":387.3,\"Low\":386.55,\"Volume\":322500,\"Date\":\"2024-07-24 09:34:00 AM\"},{\"ScripCode\":63778,\"Open\":387.1,\"Close\":387.15,\"High\":387.4,\"Low\":386.5,\"Volume\":321000,\"Date\":\"2024-07-24 09:35:00 AM\"},{\"ScripCode\":63778,\"Open\":387.2,\"Close\":386.95,\"High\":387.2,\"Low\":386.65,\"Volume\":204000,\"Date\":\"2024-07-24 09:36:00 AM\"},{\"ScripCode\":63778,\"Open\":386.6,\"Close\":386.5,\"High\":386.6,\"Low\":386.5,\"Volume\":88500,\"Date\":\"2024-07-24 09:37:00 AM\"},{\"ScripCode\":63778,\"Open\":386.5,\"Close\":386.35,\"High\":386.5,\"Low\":386.35,\"Volume\":130500,\"Date\":\"2024-07-24 09:38:00 AM\"},{\"ScripCode\":63778,\"Open\":385.85,\"Close\":385.1,\"High\":385.9,\"Low\":385.1,\"Volume\":207000,\"Date\":\"2024-07-24 09:39:00 AM\"},{\"ScripCode\":63778,\"Open\":385.1,\"Close\":385,\"High\":385.25,\"Low\":384.7,\"Volume\":208500,\"Date\":\"2024-07-24 09:40:00 AM\"},{\"ScripCode\":63778,\"Open\":385,\"Close\":384.7,\"High\":385.15,\"Low\":384.65,\"Volume\":67500,\"Date\":\"2024-07-24 09:41:00 AM\"},{\"ScripCode\":63778,\"Open\":384.85,\"Close\":384.95,\"High\":385.05,\"Low\":384.8,\"Volume\":177000,\"Date\":\"2024-07-24 09:42:00 AM\"},{\"ScripCode\":63778,\"Open\":384.85,\"Close\":384.6,\"High\":384.9,\"Low\":384.6,\"Volume\":79500,\"Date\":\"2024-07-24 09:43:00 AM\"},{\"ScripCode\":63778,\"Open\":384.6,\"Close\":384.5,\"High\":384.8,\"Low\":384.5,\"Volume\":81000,\"Date\":\"2024-07-24 09:44:00 AM\"},{\"ScripCode\":63778,\"Open\":384.6,\"Close\":384.9,\"High\":384.9,\"Low\":384.6,\"Volume\":58500,\"Date\":\"2024-07-24 09:45:00 AM\"},{\"ScripCode\":63778,\"Open\":385.55,\"Close\":385.35,\"High\":385.55,\"Low\":385.35,\"Volume\":141000,\"Date\":\"2024-07-24 09:46:00 AM\"},{\"ScripCode\":63778,\"Open\":385.45,\"Close\":385.85,\"High\":385.85,\"Low\":385.45,\"Volume\":78000,\"Date\":\"2024-07-24 09:47:00 AM\"},{\"ScripCode\":63778,\"Open\":385.9,\"Close\":384.85,\"High\":385.9,\"Low\":384.8,\"Volume\":238500,\"Date\":\"2024-07-24 09:48:00 AM\"},{\"ScripCode\":63778,\"Open\":384.9,\"Close\":384.3,\"High\":384.9,\"Low\":384.1,\"Volume\":105000,\"Date\":\"2024-07-24 09:49:00 AM\"},{\"ScripCode\":63778,\"Open\":384.3,\"Close\":384.2,\"High\":384.35,\"Low\":384.15,\"Volume\":36000,\"Date\":\"2024-07-24 09:50:00 AM\"},{\"ScripCode\":63778,\"Open\":384.45,\"Close\":384.9,\"High\":385.4,\"Low\":384.45,\"Volume\":180000,\"Date\":\"2024-07-24 09:51:00 AM\"},{\"ScripCode\":63778,\"Open\":384.9,\"Close\":385.05,\"High\":385.35,\"Low\":384.9,\"Volume\":66000,\"Date\":\"2024-07-24 09:52:00 AM\"},{\"ScripCode\":63778,\"Open\":384.85,\"Close\":385.15,\"High\":385.3,\"Low\":384.85,\"Volume\":81000,\"Date\":\"2024-07-24 09:53:00 AM\"},{\"ScripCode\":63778,\"Open\":385.2,\"Close\":385.05,\"High\":385.2,\"Low\":385.05,\"Volume\":82500,\"Date\":\"2024-07-24 09:54:00 AM\"},{\"ScripCode\":63778,\"Open\":385.25,\"Close\":385.2,\"High\":385.25,\"Low\":385.2,\"Volume\":381000,\"Date\":\"2024-07-24 09:55:00 AM\"},{\"ScripCode\":63778,\"Open\":385.6,\"Close\":386.25,\"High\":386.25,\"Low\":385.6,\"Volume\":97500,\"Date\":\"2024-07-24 09:56:00 AM\"},{\"ScripCode\":63778,\"Open\":386.4,\"Close\":386.7,\"High\":386.8,\"Low\":386.4,\"Volume\":195000,\"Date\":\"2024-07-24 09:57:00 AM\"},{\"ScripCode\":63778,\"Open\":386.7,\"Close\":386.9,\"High\":387,\"Low\":386.6,\"Volume\":115500,\"Date\":\"2024-07-24 09:58:00 AM\"},{\"ScripCode\":63778,\"Open\":387.05,\"Close\":387.5,\"High\":387.5,\"Low\":387,\"Volume\":160500,\"Date\":\"2024-07-24 09:59:00 AM\"},{\"ScripCode\":63778,\"Open\":387.5,\"Close\":387,\"High\":387.6,\"Low\":386.35,\"Volume\":219000,\"Date\":\"2024-07-24 10:00:00 AM\"},{\"ScripCode\":63778,\"Open\":387.05,\"Close\":387.3,\"High\":387.3,\"Low\":386.95,\"Volume\":129000,\"Date\":\"2024-07-24 10:01:00 AM\"},{\"ScripCode\":63778,\"Open\":387.3,\"Close\":387.75,\"High\":387.75,\"Low\":387.15,\"Volume\":193500,\"Date\":\"2024-07-24 10:02:00 AM\"},{\"ScripCode\":63778,\"Open\":387.75,\"Close\":387.6,\"High\":388.3,\"Low\":387.6,\"Volume\":334500,\"Date\":\"2024-07-24 10:03:00 AM\"},{\"ScripCode\":63778,\"Open\":387.6,\"Close\":387.6,\"High\":388.1,\"Low\":387.6,\"Volume\":273000,\"Date\":\"2024-07-24 10:04:00 AM\"},{\"ScripCode\":63778,\"Open\":387.6,\"Close\":387.55,\"High\":387.8,\"Low\":386.95,\"Volume\":103500,\"Date\":\"2024-07-24 10:05:00 AM\"},{\"ScripCode\":63778,\"Open\":387.55,\"Close\":388,\"High\":388,\"Low\":387.45,\"Volume\":220500,\"Date\":\"2024-07-24 10:06:00 AM\"},{\"ScripCode\":63778,\"Open\":388.05,\"Close\":388,\"High\":388.05,\"Low\":387.6,\"Volume\":109500,\"Date\":\"2024-07-24 10:07:00 AM\"},{\"ScripCode\":63778,\"Open\":388,\"Close\":387.95,\"High\":388,\"Low\":387.8,\"Volume\":70500,\"Date\":\"2024-07-24 10:08:00 AM\"},{\"ScripCode\":63778,\"Open\":388.15,\"Close\":388.3,\"High\":388.3,\"Low\":388.15,\"Volume\":109500,\"Date\":\"2024-07-24 10:09:00 AM\"},{\"ScripCode\":63778,\"Open\":388.55,\"Close\":388.5,\"High\":388.65,\"Low\":388.15,\"Volume\":349500,\"Date\":\"2024-07-24 10:10:00 AM\"},{\"ScripCode\":63778,\"Open\":388.5,\"Close\":388.45,\"High\":388.8,\"Low\":388.35,\"Volume\":138000,\"Date\":\"2024-07-24 10:11:00 AM\"},{\"ScripCode\":63778,\"Open\":388.45,\"Close\":389.95,\"High\":389.95,\"Low\":388.45,\"Volume\":750000,\"Date\":\"2024-07-24 10:12:00 AM\"},{\"ScripCode\":63778,\"Open\":389.85,\"Close\":390,\"High\":390.15,\"Low\":389.5,\"Volume\":411000,\"Date\":\"2024-07-24 10:13:00 AM\"},{\"ScripCode\":63778,\"Open\":389.85,\"Close\":390,\"High\":390.1,\"Low\":389.5,\"Volume\":213000,\"Date\":\"2024-07-24 10:14:00 AM\"},{\"ScripCode\":63778,\"Open\":390,\"Close\":390.55,\"High\":390.9,\"Low\":389.95,\"Volume\":420000,\"Date\":\"2024-07-24 10:15:00 AM\"},{\"ScripCode\":63778,\"Open\":390.65,\"Close\":390.8,\"High\":391.05,\"Low\":390.55,\"Volume\":334500,\"Date\":\"2024-07-24 10:16:00 AM\"},{\"ScripCode\":63778,\"Open\":390.75,\"Close\":390.4,\"High\":390.85,\"Low\":390.35,\"Volume\":187500,\"Date\":\"2024-07-24 10:17:00 AM\"},{\"ScripCode\":63778,\"Open\":390.35,\"Close\":390.6,\"High\":390.7,\"Low\":390.2,\"Volume\":253500,\"Date\":\"2024-07-24 10:18:00 AM\"},{\"ScripCode\":63778,\"Open\":390.65,\"Close\":391.1,\"High\":391.25,\"Low\":390.65,\"Volume\":324000,\"Date\":\"2024-07-24 10:19:00 AM\"},{\"ScripCode\":63778,\"Open\":391.25,\"Close\":391.55,\"High\":391.65,\"Low\":391.2,\"Volume\":384000,\"Date\":\"2024-07-24 10:20:00 AM\"},{\"ScripCode\":63778,\"Open\":391.5,\"Close\":391.75,\"High\":392,\"Low\":391.5,\"Volume\":235500,\"Date\":\"2024-07-24 10:21:00 AM\"},{\"ScripCode\":63778,\"Open\":391.8,\"Close\":391.65,\"High\":391.8,\"Low\":391.55,\"Volume\":180000,\"Date\":\"2024-07-24 10:22:00 AM\"},{\"ScripCode\":63778,\"Open\":391.75,\"Close\":391.95,\"High\":392.1,\"Low\":391.6,\"Volume\":313500,\"Date\":\"2024-07-24 10:23:00 AM\"},{\"ScripCode\":63778,\"Open\":392.25,\"Close\":390.65,\"High\":392.25,\"Low\":390.4,\"Volume\":382500,\"Date\":\"2024-07-24 10:24:00 AM\"},{\"ScripCode\":63778,\"Open\":390.7,\"Close\":390.95,\"High\":391,\"Low\":390.45,\"Volume\":138000,\"Date\":\"2024-07-24 10:25:00 AM\"},{\"ScripCode\":63778,\"Open\":391.05,\"Close\":391.65,\"High\":391.95,\"Low\":390.8,\"Volume\":241500,\"Date\":\"2024-07-24 10:26:00 AM\"},{\"ScripCode\":63778,\"Open\":391.75,\"Close\":391,\"High\":391.8,\"Low\":390.9,\"Volume\":181500,\"Date\":\"2024-07-24 10:27:00 AM\"},{\"ScripCode\":63778,\"Open\":390.9,\"Close\":390.35,\"High\":391.35,\"Low\":390.3,\"Volume\":148500,\"Date\":\"2024-07-24 10:28:00 AM\"},{\"ScripCode\":63778,\"Open\":390.25,\"Close\":390.65,\"High\":390.95,\"Low\":390.25,\"Volume\":102000,\"Date\":\"2024-07-24 10:29:00 AM\"},{\"ScripCode\":63778,\"Open\":390.75,\"Close\":390.55,\"High\":390.95,\"Low\":390.35,\"Volume\":133500,\"Date\":\"2024-07-24 10:30:00 AM\"},{\"ScripCode\":63778,\"Open\":390.55,\"Close\":390.95,\"High\":390.95,\"Low\":390.55,\"Volume\":51000,\"Date\":\"2024-07-24 10:31:00 AM\"},{\"ScripCode\":63778,\"Open\":390.95,\"Close\":391,\"High\":391.7,\"Low\":390.95,\"Volume\":214500,\"Date\":\"2024-07-24 10:32:00 AM\"},{\"ScripCode\":63778,\"Open\":391.05,\"Close\":391,\"High\":391.05,\"Low\":390.6,\"Volume\":154500,\"Date\":\"2024-07-24 10:33:00 AM\"},{\"ScripCode\":63778,\"Open\":391,\"Close\":391.45,\"High\":391.45,\"Low\":390.7,\"Volume\":78000,\"Date\":\"2024-07-24 10:34:00 AM\"},{\"ScripCode\":63778,\"Open\":391.45,\"Close\":391.35,\"High\":391.55,\"Low\":391.25,\"Volume\":160500,\"Date\":\"2024-07-24 10:35:00 AM\"},{\"ScripCode\":63778,\"Open\":391.35,\"Close\":391.5,\"High\":391.5,\"Low\":391.3,\"Volume\":82500,\"Date\":\"2024-07-24 10:36:00 AM\"},{\"ScripCode\":63778,\"Open\":391.4,\"Close\":391.1,\"High\":391.5,\"Low\":391.1,\"Volume\":147000,\"Date\":\"2024-07-24 10:37:00 AM\"},{\"ScripCode\":63778,\"Open\":391.1,\"Close\":391.15,\"High\":391.75,\"Low\":391.1,\"Volume\":210000,\"Date\":\"2024-07-24 10:38:00 AM\"},{\"ScripCode\":63778,\"Open\":391.15,\"Close\":391.35,\"High\":391.35,\"Low\":391.1,\"Volume\":69000,\"Date\":\"2024-07-24 10:39:00 AM\"},{\"ScripCode\":63778,\"Open\":391.3,\"Close\":391.35,\"High\":391.45,\"Low\":391.2,\"Volume\":85500,\"Date\":\"2024-07-24 10:40:00 AM\"},{\"ScripCode\":63778,\"Open\":391.35,\"Close\":390.85,\"High\":391.35,\"Low\":390.7,\"Volume\":162000,\"Date\":\"2024-07-24 10:41:00 AM\"},{\"ScripCode\":63778,\"Open\":390.85,\"Close\":390.75,\"High\":390.85,\"Low\":390.7,\"Volume\":78000,\"Date\":\"2024-07-24 10:42:00 AM\"},{\"ScripCode\":63778,\"Open\":390.6,\"Close\":390.2,\"High\":390.7,\"Low\":390.1,\"Volume\":202500,\"Date\":\"2024-07-24 10:43:00 AM\"},{\"ScripCode\":63778,\"Open\":390.2,\"Close\":389.6,\"High\":390.2,\"Low\":389.6,\"Volume\":322500,\"Date\":\"2024-07-24 10:44:00 AM\"},{\"ScripCode\":63778,\"Open\":389.75,\"Close\":389.6,\"High\":390.1,\"Low\":389.6,\"Volume\":180000,\"Date\":\"2024-07-24 10:45:00 AM\"},{\"ScripCode\":63778,\"Open\":389.7,\"Close\":390.35,\"High\":390.35,\"Low\":389.7,\"Volume\":135000,\"Date\":\"2024-07-24 10:46:00 AM\"},{\"ScripCode\":63778,\"Open\":390.35,\"Close\":390.15,\"High\":390.35,\"Low\":389.85,\"Volume\":216000,\"Date\":\"2024-07-24 10:47:00 AM\"},{\"ScripCode\":63778,\"Open\":390.2,\"Close\":390.45,\"High\":390.55,\"Low\":390.15,\"Volume\":75000,\"Date\":\"2024-07-24 10:48:00 AM\"},{\"ScripCode\":63778,\"Open\":390.4,\"Close\":390.7,\"High\":390.75,\"Low\":390.4,\"Volume\":111000,\"Date\":\"2024-07-24 10:49:00 AM\"},{\"ScripCode\":63778,\"Open\":390.7,\"Close\":391.15,\"High\":391.3,\"Low\":390.7,\"Volume\":96000,\"Date\":\"2024-07-24 10:50:00 AM\"},{\"ScripCode\":63778,\"Open\":391.2,\"Close\":391.4,\"High\":391.55,\"Low\":391.15,\"Volume\":115500,\"Date\":\"2024-07-24 10:51:00 AM\"},{\"ScripCode\":63778,\"Open\":391.15,\"Close\":391.3,\"High\":391.65,\"Low\":391.1,\"Volume\":103500,\"Date\":\"2024-07-24 10:52:00 AM\"},{\"ScripCode\":63778,\"Open\":391.4,\"Close\":391.6,\"High\":391.7,\"Low\":391.4,\"Volume\":75000,\"Date\":\"2024-07-24 10:53:00 AM\"},{\"ScripCode\":63778,\"Open\":391.5,\"Close\":391.55,\"High\":391.75,\"Low\":391.5,\"Volume\":97500,\"Date\":\"2024-07-24 10:54:00 AM\"},{\"ScripCode\":63778,\"Open\":391.65,\"Close\":391.6,\"High\":391.75,\"Low\":391.6,\"Volume\":76500,\"Date\":\"2024-07-24 10:55:00 AM\"},{\"ScripCode\":63778,\"Open\":391.25,\"Close\":391.4,\"High\":391.6,\"Low\":391.25,\"Volume\":103500,\"Date\":\"2024-07-24 10:56:00 AM\"},{\"ScripCode\":63778,\"Open\":391.25,\"Close\":390.85,\"High\":391.35,\"Low\":390.85,\"Volume\":124500,\"Date\":\"2024-07-24 10:57:00 AM\"},{\"ScripCode\":63778,\"Open\":390.85,\"Close\":391.05,\"High\":391.05,\"Low\":390.85,\"Volume\":25500,\"Date\":\"2024-07-24 10:58:00 AM\"},{\"ScripCode\":63778,\"Open\":391.05,\"Close\":390.8,\"High\":391.1,\"Low\":390.8,\"Volume\":139500,\"Date\":\"2024-07-24 10:59:00 AM\"},{\"ScripCode\":63778,\"Open\":390.8,\"Close\":390.75,\"High\":390.85,\"Low\":390.75,\"Volume\":91500,\"Date\":\"2024-07-24 11:00:00 AM\"},{\"ScripCode\":63778,\"Open\":390.75,\"Close\":390.9,\"High\":390.9,\"Low\":390.5,\"Volume\":48000,\"Date\":\"2024-07-24 11:01:00 AM\"},{\"ScripCode\":63778,\"Open\":390.6,\"Close\":390.6,\"High\":390.6,\"Low\":390.6,\"Volume\":69000,\"Date\":\"2024-07-24 11:02:00 AM\"},{\"ScripCode\":63778,\"Open\":390.7,\"Close\":390.4,\"High\":390.7,\"Low\":390.4,\"Volume\":87000,\"Date\":\"2024-07-24 11:03:00 AM\"},{\"ScripCode\":63778,\"Open\":390.4,\"Close\":390.5,\"High\":390.6,\"Low\":390.4,\"Volume\":67500,\"Date\":\"2024-07-24 11:04:00 AM\"},{\"ScripCode\":63778,\"Open\":390.5,\"Close\":390.5,\"High\":390.8,\"Low\":390.5,\"Volume\":51000,\"Date\":\"2024-07-24 11:05:00 AM\"},{\"ScripCode\":63778,\"Open\":390.4,\"Close\":390.05,\"High\":390.4,\"Low\":390.05,\"Volume\":54000,\"Date\":\"2024-07-24 11:06:00 AM\"},{\"ScripCode\":63778,\"Open\":390.45,\"Close\":390.5,\"High\":390.5,\"Low\":390.3,\"Volume\":91500,\"Date\":\"2024-07-24 11:07:00 AM\"},{\"ScripCode\":63778,\"Open\":390.5,\"Close\":390.1,\"High\":390.5,\"Low\":390.1,\"Volume\":27000,\"Date\":\"2024-07-24 11:08:00 AM\"},{\"ScripCode\":63778,\"Open\":389.95,\"Close\":390.25,\"High\":390.3,\"Low\":389.95,\"Volume\":94500,\"Date\":\"2024-07-24 11:09:00 AM\"},{\"ScripCode\":63778,\"Open\":390.25,\"Close\":390.05,\"High\":390.25,\"Low\":389.85,\"Volume\":82500,\"Date\":\"2024-07-24 11:10:00 AM\"},{\"ScripCode\":63778,\"Open\":390.05,\"Close\":390.35,\"High\":390.45,\"Low\":390.05,\"Volume\":51000,\"Date\":\"2024-07-24 11:11:00 AM\"},{\"ScripCode\":63778,\"Open\":390.45,\"Close\":390.35,\"High\":390.45,\"Low\":390.3,\"Volume\":48000,\"Date\":\"2024-07-24 11:12:00 AM\"},{\"ScripCode\":63778,\"Open\":390.3,\"Close\":390.05,\"High\":390.3,\"Low\":390.05,\"Volume\":54000,\"Date\":\"2024-07-24 11:13:00 AM\"},{\"ScripCode\":63778,\"Open\":390.15,\"Close\":390,\"High\":390.15,\"Low\":390,\"Volume\":111000,\"Date\":\"2024-07-24 11:14:00 AM\"},{\"ScripCode\":63778,\"Open\":390,\"Close\":390,\"High\":390,\"Low\":389.8,\"Volume\":121500,\"Date\":\"2024-07-24 11:15:00 AM\"},{\"ScripCode\":63778,\"Open\":389.9,\"Close\":390,\"High\":390,\"Low\":389.9,\"Volume\":67500,\"Date\":\"2024-07-24 11:16:00 AM\"},{\"ScripCode\":63778,\"Open\":390,\"Close\":390,\"High\":390.25,\"Low\":390,\"Volume\":108000,\"Date\":\"2024-07-24 11:17:00 AM\"},{\"ScripCode\":63778,\"Open\":390,\"Close\":389.85,\"High\":390,\"Low\":389.85,\"Volume\":78000,\"Date\":\"2024-07-24 11:18:00 AM\"},{\"ScripCode\":63778,\"Open\":389.75,\"Close\":389.5,\"High\":389.75,\"Low\":389.25,\"Volume\":163500,\"Date\":\"2024-07-24 11:19:00 AM\"},{\"ScripCode\":63778,\"Open\":389.5,\"Close\":389.4,\"High\":389.6,\"Low\":389.05,\"Volume\":114000,\"Date\":\"2024-07-24 11:20:00 AM\"},{\"ScripCode\":63778,\"Open\":389.45,\"Close\":388.5,\"High\":389.45,\"Low\":388.45,\"Volume\":196500,\"Date\":\"2024-07-24 11:21:00 AM\"},{\"ScripCode\":63778,\"Open\":388.55,\"Close\":389.3,\"High\":389.3,\"Low\":388.5,\"Volume\":157500,\"Date\":\"2024-07-24 11:22:00 AM\"},{\"ScripCode\":63778,\"Open\":389.3,\"Close\":389.45,\"High\":389.5,\"Low\":389.1,\"Volume\":75000,\"Date\":\"2024-07-24 11:23:00 AM\"},{\"ScripCode\":63778,\"Open\":389.45,\"Close\":388.85,\"High\":389.5,\"Low\":388.7,\"Volume\":109500,\"Date\":\"2024-07-24 11:24:00 AM\"},{\"ScripCode\":63778,\"Open\":388.8,\"Close\":389.2,\"High\":389.35,\"Low\":388.75,\"Volume\":132000,\"Date\":\"2024-07-24 11:25:00 AM\"},{\"ScripCode\":63778,\"Open\":389.2,\"Close\":389.45,\"High\":389.45,\"Low\":389.2,\"Volume\":33000,\"Date\":\"2024-07-24 11:26:00 AM\"},{\"ScripCode\":63778,\"Open\":388.75,\"Close\":388.4,\"High\":388.75,\"Low\":388.4,\"Volume\":136500,\"Date\":\"2024-07-24 11:27:00 AM\"},{\"ScripCode\":63778,\"Open\":388.4,\"Close\":388.6,\"High\":388.6,\"Low\":388.4,\"Volume\":27000,\"Date\":\"2024-07-24 11:28:00 AM\"},{\"ScripCode\":63778,\"Open\":388.45,\"Close\":388.2,\"High\":388.45,\"Low\":388.2,\"Volume\":46500,\"Date\":\"2024-07-24 11:29:00 AM\"},{\"ScripCode\":63778,\"Open\":388.1,\"Close\":388.35,\"High\":388.35,\"Low\":388.1,\"Volume\":91500,\"Date\":\"2024-07-24 11:30:00 AM\"},{\"ScripCode\":63778,\"Open\":388.5,\"Close\":388.75,\"High\":388.75,\"Low\":388.5,\"Volume\":136500,\"Date\":\"2024-07-24 11:31:00 AM\"},{\"ScripCode\":63778,\"Open\":388.85,\"Close\":389.1,\"High\":389.1,\"Low\":388.85,\"Volume\":103500,\"Date\":\"2024-07-24 11:32:00 AM\"},{\"ScripCode\":63778,\"Open\":389.2,\"Close\":389,\"High\":389.2,\"Low\":389,\"Volume\":73500,\"Date\":\"2024-07-24 11:33:00 AM\"},{\"ScripCode\":63778,\"Open\":388.75,\"Close\":388.7,\"High\":388.75,\"Low\":388.7,\"Volume\":102000,\"Date\":\"2024-07-24 11:34:00 AM\"},{\"ScripCode\":63778,\"Open\":388.8,\"Close\":388.65,\"High\":388.8,\"Low\":388.65,\"Volume\":141000,\"Date\":\"2024-07-24 11:35:00 AM\"},{\"ScripCode\":63778,\"Open\":389,\"Close\":388.75,\"High\":389,\"Low\":388.75,\"Volume\":97500,\"Date\":\"2024-07-24 11:36:00 AM\"},{\"ScripCode\":63778,\"Open\":388.85,\"Close\":389.1,\"High\":389.1,\"Low\":388.85,\"Volume\":67500,\"Date\":\"2024-07-24 11:37:00 AM\"},{\"ScripCode\":63778,\"Open\":389,\"Close\":388.9,\"High\":389.1,\"Low\":388.9,\"Volume\":81000,\"Date\":\"2024-07-24 11:38:00 AM\"},{\"ScripCode\":63778,\"Open\":388.9,\"Close\":388.75,\"High\":389.15,\"Low\":388.75,\"Volume\":45000,\"Date\":\"2024-07-24 11:39:00 AM\"},{\"ScripCode\":63778,\"Open\":388.6,\"Close\":388.55,\"High\":388.6,\"Low\":388.55,\"Volume\":52500,\"Date\":\"2024-07-24 11:40:00 AM\"},{\"ScripCode\":63778,\"Open\":388.55,\"Close\":388.55,\"High\":388.55,\"Low\":388.55,\"Volume\":67500,\"Date\":\"2024-07-24 11:41:00 AM\"},{\"ScripCode\":63778,\"Open\":388.6,\"Close\":388.3,\"High\":388.7,\"Low\":388.3,\"Volume\":72000,\"Date\":\"2024-07-24 11:42:00 AM\"},{\"ScripCode\":63778,\"Open\":388.2,\"Close\":388.25,\"High\":388.4,\"Low\":388.05,\"Volume\":109500,\"Date\":\"2024-07-24 11:43:00 AM\"},{\"ScripCode\":63778,\"Open\":388.15,\"Close\":387.9,\"High\":388.3,\"Low\":387.9,\"Volume\":46500,\"Date\":\"2024-07-24 11:44:00 AM\"},{\"ScripCode\":63778,\"Open\":387.85,\"Close\":387.75,\"High\":387.85,\"Low\":387.75,\"Volume\":48000,\"Date\":\"2024-07-24 11:45:00 AM\"},{\"ScripCode\":63778,\"Open\":387.5,\"Close\":387.5,\"High\":387.5,\"Low\":387.5,\"Volume\":90000,\"Date\":\"2024-07-24 11:46:00 AM\"},{\"ScripCode\":63778,\"Open\":387.55,\"Close\":387.4,\"High\":387.55,\"Low\":387.4,\"Volume\":39000,\"Date\":\"2024-07-24 11:47:00 AM\"},{\"ScripCode\":63778,\"Open\":387.95,\"Close\":388.2,\"High\":388.2,\"Low\":387.95,\"Volume\":138000,\"Date\":\"2024-07-24 11:48:00 AM\"},{\"ScripCode\":63778,\"Open\":388.3,\"Close\":388.1,\"High\":388.3,\"Low\":388.1,\"Volume\":45000,\"Date\":\"2024-07-24 11:49:00 AM\"},{\"ScripCode\":63778,\"Open\":387.95,\"Close\":387.4,\"High\":387.95,\"Low\":387.4,\"Volume\":54000,\"Date\":\"2024-07-24 11:50:00 AM\"},{\"ScripCode\":63778,\"Open\":387.45,\"Close\":387.7,\"High\":387.7,\"Low\":387.45,\"Volume\":93000,\"Date\":\"2024-07-24 11:51:00 AM\"},{\"ScripCode\":63778,\"Open\":387.7,\"Close\":387.6,\"High\":387.8,\"Low\":387.6,\"Volume\":69000,\"Date\":\"2024-07-24 11:52:00 AM\"},{\"ScripCode\":63778,\"Open\":387.6,\"Close\":387.7,\"High\":387.7,\"Low\":387.6,\"Volume\":39000,\"Date\":\"2024-07-24 11:53:00 AM\"},{\"ScripCode\":63778,\"Open\":387.6,\"Close\":387.6,\"High\":387.6,\"Low\":387.6,\"Volume\":57000,\"Date\":\"2024-07-24 11:54:00 AM\"},{\"ScripCode\":63778,\"Open\":387.6,\"Close\":387.35,\"High\":387.65,\"Low\":387.35,\"Volume\":57000,\"Date\":\"2024-07-24 11:55:00 AM\"},{\"ScripCode\":63778,\"Open\":387.25,\"Close\":387.35,\"High\":387.35,\"Low\":387.05,\"Volume\":399000,\"Date\":\"2024-07-24 11:56:00 AM\"},{\"ScripCode\":63778,\"Open\":387.3,\"Close\":387.5,\"High\":387.5,\"Low\":387.3,\"Volume\":36000,\"Date\":\"2024-07-24 11:57:00 AM\"},{\"ScripCode\":63778,\"Open\":387.55,\"Close\":387.7,\"High\":387.7,\"Low\":387.55,\"Volume\":57000,\"Date\":\"2024-07-24 11:58:00 AM\"},{\"ScripCode\":63778,\"Open\":387.55,\"Close\":387.55,\"High\":387.6,\"Low\":387.45,\"Volume\":103500,\"Date\":\"2024-07-24 11:59:00 AM\"},{\"ScripCode\":63778,\"Open\":387.45,\"Close\":387.5,\"High\":387.5,\"Low\":387.4,\"Volume\":31500,\"Date\":\"2024-07-24 12:00:00 PM\"},{\"ScripCode\":63778,\"Open\":387.4,\"Close\":387.55,\"High\":387.7,\"Low\":387.4,\"Volume\":67500,\"Date\":\"2024-07-24 12:01:00 PM\"},{\"ScripCode\":63778,\"Open\":387.7,\"Close\":387.85,\"High\":388.15,\"Low\":387.65,\"Volume\":105000,\"Date\":\"2024-07-24 12:02:00 PM\"},{\"ScripCode\":63778,\"Open\":387.85,\"Close\":387.65,\"High\":387.9,\"Low\":387.55,\"Volume\":70500,\"Date\":\"2024-07-24 12:03:00 PM\"},{\"ScripCode\":63778,\"Open\":387.65,\"Close\":387.6,\"High\":387.65,\"Low\":387.45,\"Volume\":54000,\"Date\":\"2024-07-24 12:04:00 PM\"},{\"ScripCode\":63778,\"Open\":387.35,\"Close\":387.5,\"High\":387.5,\"Low\":387.35,\"Volume\":78000,\"Date\":\"2024-07-24 12:05:00 PM\"},{\"ScripCode\":63778,\"Open\":387.6,\"Close\":387.55,\"High\":387.6,\"Low\":387.55,\"Volume\":87000,\"Date\":\"2024-07-24 12:06:00 PM\"},{\"ScripCode\":63778,\"Open\":387.35,\"Close\":387.3,\"High\":387.35,\"Low\":387.3,\"Volume\":79500,\"Date\":\"2024-07-24 12:07:00 PM\"},{\"ScripCode\":63778,\"Open\":387.3,\"Close\":387.15,\"High\":387.3,\"Low\":387.15,\"Volume\":54000,\"Date\":\"2024-07-24 12:08:00 PM\"},{\"ScripCode\":63778,\"Open\":387.4,\"Close\":387.65,\"High\":387.65,\"Low\":387.4,\"Volume\":57000,\"Date\":\"2024-07-24 12:09:00 PM\"},{\"ScripCode\":63778,\"Open\":387.4,\"Close\":387.6,\"High\":387.6,\"Low\":387.4,\"Volume\":88500,\"Date\":\"2024-07-24 12:10:00 PM\"},{\"ScripCode\":63778,\"Open\":387.45,\"Close\":387.15,\"High\":387.45,\"Low\":387.15,\"Volume\":52500,\"Date\":\"2024-07-24 12:11:00 PM\"},{\"ScripCode\":63778,\"Open\":387.15,\"Close\":386.7,\"High\":387.15,\"Low\":386.7,\"Volume\":55500,\"Date\":\"2024-07-24 12:12:00 PM\"},{\"ScripCode\":63778,\"Open\":386.7,\"Close\":386.6,\"High\":386.75,\"Low\":386.6,\"Volume\":55500,\"Date\":\"2024-07-24 12:13:00 PM\"},{\"ScripCode\":63778,\"Open\":386.6,\"Close\":386.8,\"High\":386.8,\"Low\":386.55,\"Volume\":60000,\"Date\":\"2024-07-24 12:14:00 PM\"},{\"ScripCode\":63778,\"Open\":386.75,\"Close\":386.8,\"High\":386.8,\"Low\":386.75,\"Volume\":40500,\"Date\":\"2024-07-24 12:15:00 PM\"},{\"ScripCode\":63778,\"Open\":386.75,\"Close\":386.65,\"High\":386.9,\"Low\":386.65,\"Volume\":100500,\"Date\":\"2024-07-24 12:16:00 PM\"},{\"ScripCode\":63778,\"Open\":386.65,\"Close\":385.9,\"High\":386.7,\"Low\":385.9,\"Volume\":228000,\"Date\":\"2024-07-24 12:17:00 PM\"},{\"ScripCode\":63778,\"Open\":385.9,\"Close\":385.8,\"High\":386.35,\"Low\":385.8,\"Volume\":102000,\"Date\":\"2024-07-24 12:18:00 PM\"},{\"ScripCode\":63778,\"Open\":386.15,\"Close\":386.1,\"High\":386.15,\"Low\":385.75,\"Volume\":94500,\"Date\":\"2024-07-24 12:19:00 PM\"},{\"ScripCode\":63778,\"Open\":386.1,\"Close\":385.95,\"High\":386.1,\"Low\":385.9,\"Volume\":39000,\"Date\":\"2024-07-24 12:20:00 PM\"},{\"ScripCode\":63778,\"Open\":386,\"Close\":386,\"High\":386,\"Low\":386,\"Volume\":72000,\"Date\":\"2024-07-24 12:21:00 PM\"},{\"ScripCode\":63778,\"Open\":385.95,\"Close\":385.95,\"High\":385.95,\"Low\":385.95,\"Volume\":21000,\"Date\":\"2024-07-24 12:22:00 PM\"},{\"ScripCode\":63778,\"Open\":386.1,\"Close\":386.65,\"High\":386.65,\"Low\":386.1,\"Volume\":64500,\"Date\":\"2024-07-24 12:23:00 PM\"},{\"ScripCode\":63778,\"Open\":386.8,\"Close\":386.9,\"High\":386.9,\"Low\":386.8,\"Volume\":51000,\"Date\":\"2024-07-24 12:24:00 PM\"},{\"ScripCode\":63778,\"Open\":386.75,\"Close\":386.4,\"High\":386.75,\"Low\":386.4,\"Volume\":61500,\"Date\":\"2024-07-24 12:25:00 PM\"},{\"ScripCode\":63778,\"Open\":386.4,\"Close\":386.4,\"High\":386.4,\"Low\":386.4,\"Volume\":40500,\"Date\":\"2024-07-24 12:26:00 PM\"},{\"ScripCode\":63778,\"Open\":386.5,\"Close\":386.85,\"High\":386.85,\"Low\":386.5,\"Volume\":28500,\"Date\":\"2024-07-24 12:27:00 PM\"},{\"ScripCode\":63778,\"Open\":387.15,\"Close\":387,\"High\":387.25,\"Low\":386.9,\"Volume\":199500,\"Date\":\"2024-07-24 12:28:00 PM\"},{\"ScripCode\":63778,\"Open\":387,\"Close\":386.45,\"High\":387,\"Low\":386.4,\"Volume\":30000,\"Date\":\"2024-07-24 12:29:00 PM\"},{\"ScripCode\":63778,\"Open\":386.5,\"Close\":386.45,\"High\":386.5,\"Low\":386.45,\"Volume\":54000,\"Date\":\"2024-07-24 12:30:00 PM\"},{\"ScripCode\":63778,\"Open\":386.4,\"Close\":386.65,\"High\":386.8,\"Low\":386.15,\"Volume\":58500,\"Date\":\"2024-07-24 12:31:00 PM\"},{\"ScripCode\":63778,\"Open\":386.5,\"Close\":386.5,\"High\":386.5,\"Low\":386.25,\"Volume\":60000,\"Date\":\"2024-07-24 12:32:00 PM\"},{\"ScripCode\":63778,\"Open\":386.4,\"Close\":386.45,\"High\":386.55,\"Low\":386.35,\"Volume\":40500,\"Date\":\"2024-07-24 12:33:00 PM\"},{\"ScripCode\":63778,\"Open\":386.55,\"Close\":386.5,\"High\":386.55,\"Low\":386.5,\"Volume\":45000,\"Date\":\"2024-07-24 12:34:00 PM\"},{\"ScripCode\":63778,\"Open\":386.6,\"Close\":386.7,\"High\":386.8,\"Low\":386.6,\"Volume\":76500,\"Date\":\"2024-07-24 12:35:00 PM\"},{\"ScripCode\":63778,\"Open\":386.7,\"Close\":386.8,\"High\":386.8,\"Low\":386.55,\"Volume\":24000,\"Date\":\"2024-07-24 12:36:00 PM\"},{\"ScripCode\":63778,\"Open\":386.85,\"Close\":386.35,\"High\":386.9,\"Low\":386.35,\"Volume\":129000,\"Date\":\"2024-07-24 12:37:00 PM\"},{\"ScripCode\":63778,\"Open\":386.35,\"Close\":386.3,\"High\":386.6,\"Low\":386.3,\"Volume\":67500,\"Date\":\"2024-07-24 12:38:00 PM\"},{\"ScripCode\":63778,\"Open\":386.3,\"Close\":386,\"High\":386.3,\"Low\":386,\"Volume\":37500,\"Date\":\"2024-07-24 12:39:00 PM\"},{\"ScripCode\":63778,\"Open\":386.05,\"Close\":386.1,\"High\":386.1,\"Low\":386.05,\"Volume\":31500,\"Date\":\"2024-07-24 12:40:00 PM\"},{\"ScripCode\":63778,\"Open\":385.9,\"Close\":385.9,\"High\":385.9,\"Low\":385.9,\"Volume\":64500,\"Date\":\"2024-07-24 12:41:00 PM\"},{\"ScripCode\":63778,\"Open\":386.25,\"Close\":386.05,\"High\":386.25,\"Low\":386.05,\"Volume\":174000,\"Date\":\"2024-07-24 12:42:00 PM\"},{\"ScripCode\":63778,\"Open\":386.1,\"Close\":386.15,\"High\":386.15,\"Low\":386.1,\"Volume\":51000,\"Date\":\"2024-07-24 12:43:00 PM\"},{\"ScripCode\":63778,\"Open\":386.15,\"Close\":386.1,\"High\":386.15,\"Low\":386.1,\"Volume\":22500,\"Date\":\"2024-07-24 12:44:00 PM\"},{\"ScripCode\":63778,\"Open\":386.1,\"Close\":386.05,\"High\":386.1,\"Low\":385.95,\"Volume\":40500,\"Date\":\"2024-07-24 12:45:00 PM\"},{\"ScripCode\":63778,\"Open\":386.05,\"Close\":386.15,\"High\":386.15,\"Low\":386.05,\"Volume\":43500,\"Date\":\"2024-07-24 12:46:00 PM\"},{\"ScripCode\":63778,\"Open\":386.1,\"Close\":386.15,\"High\":386.15,\"Low\":386.1,\"Volume\":27000,\"Date\":\"2024-07-24 12:47:00 PM\"},{\"ScripCode\":63778,\"Open\":386.3,\"Close\":386.4,\"High\":386.4,\"Low\":386.3,\"Volume\":63000,\"Date\":\"2024-07-24 12:48:00 PM\"},{\"ScripCode\":63778,\"Open\":386.35,\"Close\":386.45,\"High\":386.45,\"Low\":386.35,\"Volume\":30000,\"Date\":\"2024-07-24 12:49:00 PM\"},{\"ScripCode\":63778,\"Open\":386.45,\"Close\":386.5,\"High\":386.5,\"Low\":386.45,\"Volume\":42000,\"Date\":\"2024-07-24 12:50:00 PM\"},{\"ScripCode\":63778,\"Open\":386.55,\"Close\":386.15,\"High\":386.55,\"Low\":386.15,\"Volume\":94500,\"Date\":\"2024-07-24 12:51:00 PM\"},{\"ScripCode\":63778,\"Open\":386,\"Close\":386,\"High\":386,\"Low\":386,\"Volume\":34500,\"Date\":\"2024-07-24 12:52:00 PM\"},{\"ScripCode\":63778,\"Open\":386.15,\"Close\":385.9,\"High\":386.15,\"Low\":385.9,\"Volume\":79500,\"Date\":\"2024-07-24 12:53:00 PM\"},{\"ScripCode\":63778,\"Open\":385.65,\"Close\":385.6,\"High\":385.7,\"Low\":385.6,\"Volume\":61500,\"Date\":\"2024-07-24 12:54:00 PM\"},{\"ScripCode\":63778,\"Open\":385.6,\"Close\":385.8,\"High\":385.8,\"Low\":385.6,\"Volume\":67500,\"Date\":\"2024-07-24 12:55:00 PM\"},{\"ScripCode\":63778,\"Open\":385.8,\"Close\":386.05,\"High\":386.05,\"Low\":385.8,\"Volume\":21000,\"Date\":\"2024-07-24 12:56:00 PM\"},{\"ScripCode\":63778,\"Open\":386.05,\"Close\":385.9,\"High\":386.1,\"Low\":385.9,\"Volume\":75000,\"Date\":\"2024-07-24 12:57:00 PM\"},{\"ScripCode\":63778,\"Open\":385.8,\"Close\":385.65,\"High\":385.8,\"Low\":385.65,\"Volume\":30000,\"Date\":\"2024-07-24 12:58:00 PM\"},{\"ScripCode\":63778,\"Open\":385.65,\"Close\":385.6,\"High\":385.65,\"Low\":385.6,\"Volume\":31500,\"Date\":\"2024-07-24 12:59:00 PM\"},{\"ScripCode\":63778,\"Open\":385.7,\"Close\":385.75,\"High\":385.75,\"Low\":385.7,\"Volume\":57000,\"Date\":\"2024-07-24 01:00:00 PM\"},{\"ScripCode\":63778,\"Open\":386,\"Close\":385.8,\"High\":386,\"Low\":385.8,\"Volume\":85500,\"Date\":\"2024-07-24 01:01:00 PM\"},{\"ScripCode\":63778,\"Open\":385.8,\"Close\":385.9,\"High\":385.9,\"Low\":385.8,\"Volume\":33000,\"Date\":\"2024-07-24 01:02:00 PM\"},{\"ScripCode\":63778,\"Open\":386,\"Close\":386,\"High\":386,\"Low\":386,\"Volume\":40500,\"Date\":\"2024-07-24 01:03:00 PM\"},{\"ScripCode\":63778,\"Open\":386,\"Close\":386,\"High\":386,\"Low\":386,\"Volume\":61500,\"Date\":\"2024-07-24 01:04:00 PM\"},{\"ScripCode\":63778,\"Open\":385.95,\"Close\":385.95,\"High\":385.95,\"Low\":385.95,\"Volume\":42000,\"Date\":\"2024-07-24 01:05:00 PM\"},{\"ScripCode\":63778,\"Open\":386.1,\"Close\":386.2,\"High\":386.2,\"Low\":386.1,\"Volume\":57000,\"Date\":\"2024-07-24 01:06:00 PM\"},{\"ScripCode\":63778,\"Open\":386.3,\"Close\":386.75,\"High\":386.75,\"Low\":386.3,\"Volume\":45000,\"Date\":\"2024-07-24 01:07:00 PM\"},{\"ScripCode\":63778,\"Open\":386.75,\"Close\":386.7,\"High\":386.75,\"Low\":386.6,\"Volume\":37500,\"Date\":\"2024-07-24 01:08:00 PM\"},{\"ScripCode\":63778,\"Open\":386.7,\"Close\":386.75,\"High\":386.75,\"Low\":386.7,\"Volume\":67500,\"Date\":\"2024-07-24 01:09:00 PM\"},{\"ScripCode\":63778,\"Open\":386.55,\"Close\":386.45,\"High\":386.55,\"Low\":386.45,\"Volume\":48000,\"Date\":\"2024-07-24 01:10:00 PM\"},{\"ScripCode\":63778,\"Open\":386.45,\"Close\":386.45,\"High\":386.45,\"Low\":386.45,\"Volume\":37500,\"Date\":\"2024-07-24 01:11:00 PM\"},{\"ScripCode\":63778,\"Open\":386.35,\"Close\":385.95,\"High\":386.35,\"Low\":385.95,\"Volume\":123000,\"Date\":\"2024-07-24 01:12:00 PM\"},{\"ScripCode\":63778,\"Open\":385.95,\"Close\":386.6,\"High\":386.6,\"Low\":385.95,\"Volume\":58500,\"Date\":\"2024-07-24 01:13:00 PM\"},{\"ScripCode\":63778,\"Open\":386.35,\"Close\":386.5,\"High\":386.5,\"Low\":386.35,\"Volume\":76500,\"Date\":\"2024-07-24 01:14:00 PM\"},{\"ScripCode\":63778,\"Open\":386.5,\"Close\":386.3,\"High\":386.6,\"Low\":386.3,\"Volume\":33000,\"Date\":\"2024-07-24 01:15:00 PM\"},{\"ScripCode\":63778,\"Open\":386.45,\"Close\":386.5,\"High\":386.5,\"Low\":386.45,\"Volume\":385500,\"Date\":\"2024-07-24 01:16:00 PM\"},{\"ScripCode\":63778,\"Open\":386.3,\"Close\":386.1,\"High\":386.3,\"Low\":386.1,\"Volume\":42000,\"Date\":\"2024-07-24 01:17:00 PM\"},{\"ScripCode\":63778,\"Open\":386.3,\"Close\":386.2,\"High\":386.3,\"Low\":386.2,\"Volume\":64500,\"Date\":\"2024-07-24 01:18:00 PM\"},{\"ScripCode\":63778,\"Open\":386.15,\"Close\":386.65,\"High\":386.65,\"Low\":386.15,\"Volume\":100500,\"Date\":\"2024-07-24 01:19:00 PM\"},{\"ScripCode\":63778,\"Open\":386.45,\"Close\":386.55,\"High\":386.55,\"Low\":386.45,\"Volume\":177000,\"Date\":\"2024-07-24 01:20:00 PM\"},{\"ScripCode\":63778,\"Open\":386.9,\"Close\":387.25,\"High\":387.25,\"Low\":386.9,\"Volume\":241500,\"Date\":\"2024-07-24 01:21:00 PM\"},{\"ScripCode\":63778,\"Open\":387.25,\"Close\":387.1,\"High\":387.25,\"Low\":387,\"Volume\":57000,\"Date\":\"2024-07-24 01:22:00 PM\"},{\"ScripCode\":63778,\"Open\":387.1,\"Close\":387.3,\"High\":387.3,\"Low\":387.05,\"Volume\":78000,\"Date\":\"2024-07-24 01:23:00 PM\"},{\"ScripCode\":63778,\"Open\":387.2,\"Close\":387.2,\"High\":387.35,\"Low\":387.1,\"Volume\":63000,\"Date\":\"2024-07-24 01:24:00 PM\"},{\"ScripCode\":63778,\"Open\":387.2,\"Close\":387.5,\"High\":387.6,\"Low\":387.2,\"Volume\":48000,\"Date\":\"2024-07-24 01:25:00 PM\"},{\"ScripCode\":63778,\"Open\":387.45,\"Close\":387.5,\"High\":387.5,\"Low\":387.45,\"Volume\":36000,\"Date\":\"2024-07-24 01:26:00 PM\"},{\"ScripCode\":63778,\"Open\":387.25,\"Close\":387.5,\"High\":387.6,\"Low\":387.25,\"Volume\":112500,\"Date\":\"2024-07-24 01:27:00 PM\"},{\"ScripCode\":63778,\"Open\":387.5,\"Close\":387.45,\"High\":387.5,\"Low\":387.45,\"Volume\":19500,\"Date\":\"2024-07-24 01:28:00 PM\"},{\"ScripCode\":63778,\"Open\":387.45,\"Close\":387.55,\"High\":387.55,\"Low\":387.45,\"Volume\":160500,\"Date\":\"2024-07-24 01:29:00 PM\"},{\"ScripCode\":63778,\"Open\":387.5,\"Close\":387.45,\"High\":387.5,\"Low\":387.45,\"Volume\":36000,\"Date\":\"2024-07-24 01:30:00 PM\"},{\"ScripCode\":63778,\"Open\":387.6,\"Close\":387.5,\"High\":387.6,\"Low\":387.5,\"Volume\":30000,\"Date\":\"2024-07-24 01:31:00 PM\"},{\"ScripCode\":63778,\"Open\":387.45,\"Close\":387.45,\"High\":387.5,\"Low\":387.45,\"Volume\":96000,\"Date\":\"2024-07-24 01:32:00 PM\"},{\"ScripCode\":63778,\"Open\":387.4,\"Close\":387.2,\"High\":387.4,\"Low\":387.2,\"Volume\":31500,\"Date\":\"2024-07-24 01:33:00 PM\"},{\"ScripCode\":63778,\"Open\":387.15,\"Close\":387.1,\"High\":387.15,\"Low\":386.95,\"Volume\":66000,\"Date\":\"2024-07-24 01:34:00 PM\"},{\"ScripCode\":63778,\"Open\":387.1,\"Close\":386.95,\"High\":387.15,\"Low\":386.95,\"Volume\":43500,\"Date\":\"2024-07-24 01:35:00 PM\"},{\"ScripCode\":63778,\"Open\":386.95,\"Close\":387,\"High\":387.05,\"Low\":386.95,\"Volume\":69000,\"Date\":\"2024-07-24 01:36:00 PM\"},{\"ScripCode\":63778,\"Open\":387,\"Close\":387.3,\"High\":387.35,\"Low\":387,\"Volume\":79500,\"Date\":\"2024-07-24 01:37:00 PM\"},{\"ScripCode\":63778,\"Open\":387.45,\"Close\":388.15,\"High\":388.2,\"Low\":387.4,\"Volume\":171000,\"Date\":\"2024-07-24 01:38:00 PM\"},{\"ScripCode\":63778,\"Open\":388.2,\"Close\":388.6,\"High\":388.6,\"Low\":388.15,\"Volume\":97500,\"Date\":\"2024-07-24 01:39:00 PM\"},{\"ScripCode\":63778,\"Open\":388.5,\"Close\":388.4,\"High\":388.55,\"Low\":388.35,\"Volume\":34500,\"Date\":\"2024-07-24 01:40:00 PM\"},{\"ScripCode\":63778,\"Open\":388.4,\"Close\":388.85,\"High\":388.85,\"Low\":388.4,\"Volume\":40500,\"Date\":\"2024-07-24 01:41:00 PM\"},{\"ScripCode\":63778,\"Open\":388.95,\"Close\":389,\"High\":389,\"Low\":388.85,\"Volume\":70500,\"Date\":\"2024-07-24 01:42:00 PM\"},{\"ScripCode\":63778,\"Open\":389,\"Close\":389.1,\"High\":389.1,\"Low\":389,\"Volume\":45000,\"Date\":\"2024-07-24 01:43:00 PM\"},{\"ScripCode\":63778,\"Open\":389.1,\"Close\":389,\"High\":389.1,\"Low\":389,\"Volume\":55500,\"Date\":\"2024-07-24 01:44:00 PM\"},{\"ScripCode\":63778,\"Open\":389,\"Close\":388.9,\"High\":389,\"Low\":388.9,\"Volume\":25500,\"Date\":\"2024-07-24 01:45:00 PM\"},{\"ScripCode\":63778,\"Open\":388.9,\"Close\":388.8,\"High\":388.9,\"Low\":388.8,\"Volume\":57000,\"Date\":\"2024-07-24 01:46:00 PM\"},{\"ScripCode\":63778,\"Open\":388.75,\"Close\":388.75,\"High\":388.75,\"Low\":388.75,\"Volume\":19500,\"Date\":\"2024-07-24 01:47:00 PM\"},{\"ScripCode\":63778,\"Open\":388.9,\"Close\":388.75,\"High\":388.9,\"Low\":388.75,\"Volume\":63000,\"Date\":\"2024-07-24 01:48:00 PM\"},{\"ScripCode\":63778,\"Open\":388.8,\"Close\":388.8,\"High\":388.9,\"Low\":388.75,\"Volume\":66000,\"Date\":\"2024-07-24 01:49:00 PM\"},{\"ScripCode\":63778,\"Open\":388.8,\"Close\":388.7,\"High\":388.8,\"Low\":388.65,\"Volume\":43500,\"Date\":\"2024-07-24 01:50:00 PM\"},{\"ScripCode\":63778,\"Open\":388.7,\"Close\":388.6,\"High\":388.7,\"Low\":388.6,\"Volume\":76500,\"Date\":\"2024-07-24 01:51:00 PM\"},{\"ScripCode\":63778,\"Open\":388.7,\"Close\":388.6,\"High\":388.7,\"Low\":388.6,\"Volume\":30000,\"Date\":\"2024-07-24 01:52:00 PM\"},{\"ScripCode\":63778,\"Open\":388.55,\"Close\":388.6,\"High\":388.6,\"Low\":388.55,\"Volume\":70500,\"Date\":\"2024-07-24 01:53:00 PM\"},{\"ScripCode\":63778,\"Open\":388.8,\"Close\":388.65,\"High\":388.8,\"Low\":388.6,\"Volume\":78000,\"Date\":\"2024-07-24 01:54:00 PM\"},{\"ScripCode\":63778,\"Open\":388.7,\"Close\":388.35,\"High\":388.7,\"Low\":388.35,\"Volume\":61500,\"Date\":\"2024-07-24 01:55:00 PM\"},{\"ScripCode\":63778,\"Open\":388.35,\"Close\":387.6,\"High\":388.35,\"Low\":387.6,\"Volume\":90000,\"Date\":\"2024-07-24 01:56:00 PM\"},{\"ScripCode\":63778,\"Open\":387.6,\"Close\":387.65,\"High\":387.85,\"Low\":387.55,\"Volume\":51000,\"Date\":\"2024-07-24 01:57:00 PM\"},{\"ScripCode\":63778,\"Open\":387.7,\"Close\":388.25,\"High\":388.25,\"Low\":387.7,\"Volume\":49500,\"Date\":\"2024-07-24 01:58:00 PM\"},{\"ScripCode\":63778,\"Open\":388.25,\"Close\":388.1,\"High\":388.25,\"Low\":388,\"Volume\":66000,\"Date\":\"2024-07-24 01:59:00 PM\"},{\"ScripCode\":63778,\"Open\":388,\"Close\":388.1,\"High\":388.1,\"Low\":388,\"Volume\":43500,\"Date\":\"2024-07-24 02:00:00 PM\"},{\"ScripCode\":63778,\"Open\":388.05,\"Close\":387.8,\"High\":388.05,\"Low\":387.75,\"Volume\":55500,\"Date\":\"2024-07-24 02:01:00 PM\"},{\"ScripCode\":63778,\"Open\":387.9,\"Close\":387.85,\"High\":388.05,\"Low\":387.6,\"Volume\":85500,\"Date\":\"2024-07-24 02:02:00 PM\"},{\"ScripCode\":63778,\"Open\":387.85,\"Close\":387.4,\"High\":387.85,\"Low\":387.4,\"Volume\":69000,\"Date\":\"2024-07-24 02:03:00 PM\"},{\"ScripCode\":63778,\"Open\":387.5,\"Close\":387.5,\"High\":387.75,\"Low\":387.5,\"Volume\":78000,\"Date\":\"2024-07-24 02:04:00 PM\"},{\"ScripCode\":63778,\"Open\":387.5,\"Close\":387.6,\"High\":387.6,\"Low\":387.3,\"Volume\":121500,\"Date\":\"2024-07-24 02:05:00 PM\"},{\"ScripCode\":63778,\"Open\":387.55,\"Close\":387.55,\"High\":387.55,\"Low\":387.55,\"Volume\":24000,\"Date\":\"2024-07-24 02:06:00 PM\"},{\"ScripCode\":63778,\"Open\":387.6,\"Close\":387.5,\"High\":387.6,\"Low\":387.5,\"Volume\":42000,\"Date\":\"2024-07-24 02:07:00 PM\"},{\"ScripCode\":63778,\"Open\":387.8,\"Close\":388.45,\"High\":388.6,\"Low\":387.8,\"Volume\":112500,\"Date\":\"2024-07-24 02:08:00 PM\"},{\"ScripCode\":63778,\"Open\":388.45,\"Close\":388.65,\"High\":388.65,\"Low\":388.45,\"Volume\":57000,\"Date\":\"2024-07-24 02:09:00 PM\"},{\"ScripCode\":63778,\"Open\":388.75,\"Close\":388.8,\"High\":388.8,\"Low\":388.75,\"Volume\":42000,\"Date\":\"2024-07-24 02:10:00 PM\"},{\"ScripCode\":63778,\"Open\":388.8,\"Close\":388.7,\"High\":388.8,\"Low\":388.7,\"Volume\":49500,\"Date\":\"2024-07-24 02:11:00 PM\"},{\"ScripCode\":63778,\"Open\":388.85,\"Close\":388.85,\"High\":388.85,\"Low\":388.85,\"Volume\":54000,\"Date\":\"2024-07-24 02:12:00 PM\"},{\"ScripCode\":63778,\"Open\":388.7,\"Close\":388.95,\"High\":388.95,\"Low\":388.7,\"Volume\":30000,\"Date\":\"2024-07-24 02:13:00 PM\"},{\"ScripCode\":63778,\"Open\":388.95,\"Close\":389.1,\"High\":389.1,\"Low\":388.95,\"Volume\":63000,\"Date\":\"2024-07-24 02:14:00 PM\"},{\"ScripCode\":63778,\"Open\":389.2,\"Close\":389.25,\"High\":389.25,\"Low\":389.2,\"Volume\":42000,\"Date\":\"2024-07-24 02:15:00 PM\"},{\"ScripCode\":63778,\"Open\":389.2,\"Close\":389.3,\"High\":389.3,\"Low\":389.2,\"Volume\":24000,\"Date\":\"2024-07-24 02:16:00 PM\"},{\"ScripCode\":63778,\"Open\":389.2,\"Close\":389.2,\"High\":389.2,\"Low\":389.15,\"Volume\":81000,\"Date\":\"2024-07-24 02:17:00 PM\"},{\"ScripCode\":63778,\"Open\":389.15,\"Close\":389.05,\"High\":389.15,\"Low\":389.05,\"Volume\":84000,\"Date\":\"2024-07-24 02:18:00 PM\"},{\"ScripCode\":63778,\"Open\":389,\"Close\":389.15,\"High\":389.15,\"Low\":389,\"Volume\":60000,\"Date\":\"2024-07-24 02:19:00 PM\"},{\"ScripCode\":63778,\"Open\":389.1,\"Close\":388.95,\"High\":389.1,\"Low\":388.95,\"Volume\":82500,\"Date\":\"2024-07-24 02:20:00 PM\"},{\"ScripCode\":63778,\"Open\":389.25,\"Close\":389.15,\"High\":389.25,\"Low\":389.15,\"Volume\":60000,\"Date\":\"2024-07-24 02:21:00 PM\"},{\"ScripCode\":63778,\"Open\":389,\"Close\":389.3,\"High\":389.3,\"Low\":389,\"Volume\":87000,\"Date\":\"2024-07-24 02:22:00 PM\"},{\"ScripCode\":63778,\"Open\":389.1,\"Close\":389.25,\"High\":389.25,\"Low\":389.1,\"Volume\":45000,\"Date\":\"2024-07-24 02:23:00 PM\"},{\"ScripCode\":63778,\"Open\":389,\"Close\":389.05,\"High\":389.05,\"Low\":389,\"Volume\":51000,\"Date\":\"2024-07-24 02:24:00 PM\"},{\"ScripCode\":63778,\"Open\":389.05,\"Close\":389,\"High\":389.05,\"Low\":389,\"Volume\":18000,\"Date\":\"2024-07-24 02:25:00 PM\"},{\"ScripCode\":63778,\"Open\":389.1,\"Close\":389.05,\"High\":389.1,\"Low\":389.05,\"Volume\":21000,\"Date\":\"2024-07-24 02:26:00 PM\"},{\"ScripCode\":63778,\"Open\":389.1,\"Close\":389,\"High\":389.15,\"Low\":388.9,\"Volume\":217500,\"Date\":\"2024-07-24 02:27:00 PM\"},{\"ScripCode\":63778,\"Open\":389.05,\"Close\":389.7,\"High\":389.7,\"Low\":388.9,\"Volume\":270000,\"Date\":\"2024-07-24 02:28:00 PM\"},{\"ScripCode\":63778,\"Open\":389.7,\"Close\":389.9,\"High\":390,\"Low\":389.7,\"Volume\":150000,\"Date\":\"2024-07-24 02:29:00 PM\"},{\"ScripCode\":63778,\"Open\":389.9,\"Close\":390.1,\"High\":390.25,\"Low\":389.75,\"Volume\":202500,\"Date\":\"2024-07-24 02:30:00 PM\"},{\"ScripCode\":63778,\"Open\":390.2,\"Close\":390.7,\"High\":390.8,\"Low\":390.1,\"Volume\":177000,\"Date\":\"2024-07-24 02:31:00 PM\"},{\"ScripCode\":63778,\"Open\":390.65,\"Close\":390.5,\"High\":390.8,\"Low\":390.4,\"Volume\":148500,\"Date\":\"2024-07-24 02:32:00 PM\"},{\"ScripCode\":63778,\"Open\":390.65,\"Close\":390.5,\"High\":390.7,\"Low\":390.25,\"Volume\":138000,\"Date\":\"2024-07-24 02:33:00 PM\"},{\"ScripCode\":63778,\"Open\":390.4,\"Close\":390.4,\"High\":390.6,\"Low\":390.2,\"Volume\":190500,\"Date\":\"2024-07-24 02:34:00 PM\"},{\"ScripCode\":63778,\"Open\":390.45,\"Close\":390.25,\"High\":390.55,\"Low\":390.15,\"Volume\":189000,\"Date\":\"2024-07-24 02:35:00 PM\"},{\"ScripCode\":63778,\"Open\":390.35,\"Close\":390.45,\"High\":390.55,\"Low\":390.2,\"Volume\":229500,\"Date\":\"2024-07-24 02:36:00 PM\"},{\"ScripCode\":63778,\"Open\":390.4,\"Close\":390.2,\"High\":390.5,\"Low\":389.95,\"Volume\":333000,\"Date\":\"2024-07-24 02:37:00 PM\"},{\"ScripCode\":63778,\"Open\":390.2,\"Close\":390.85,\"High\":390.85,\"Low\":390.1,\"Volume\":333000,\"Date\":\"2024-07-24 02:38:00 PM\"},{\"ScripCode\":63778,\"Open\":390.75,\"Close\":391.3,\"High\":391.35,\"Low\":390.75,\"Volume\":387000,\"Date\":\"2024-07-24 02:39:00 PM\"},{\"ScripCode\":63778,\"Open\":391.35,\"Close\":391.4,\"High\":391.4,\"Low\":391,\"Volume\":304500,\"Date\":\"2024-07-24 02:40:00 PM\"},{\"ScripCode\":63778,\"Open\":391.5,\"Close\":391.7,\"High\":391.75,\"Low\":391.4,\"Volume\":256500,\"Date\":\"2024-07-24 02:41:00 PM\"},{\"ScripCode\":63778,\"Open\":391.7,\"Close\":391.9,\"High\":392,\"Low\":391.6,\"Volume\":877500,\"Date\":\"2024-07-24 02:42:00 PM\"},{\"ScripCode\":63778,\"Open\":392,\"Close\":392.1,\"High\":392.2,\"Low\":391.85,\"Volume\":814500,\"Date\":\"2024-07-24 02:43:00 PM\"},{\"ScripCode\":63778,\"Open\":392,\"Close\":392.5,\"High\":392.9,\"Low\":391.95,\"Volume\":712500,\"Date\":\"2024-07-24 02:44:00 PM\"},{\"ScripCode\":63778,\"Open\":392.6,\"Close\":392.55,\"High\":393,\"Low\":392.55,\"Volume\":210000,\"Date\":\"2024-07-24 02:45:00 PM\"},{\"ScripCode\":63778,\"Open\":392.55,\"Close\":392.9,\"High\":392.9,\"Low\":392.35,\"Volume\":309000,\"Date\":\"2024-07-24 02:46:00 PM\"},{\"ScripCode\":63778,\"Open\":392.9,\"Close\":393.45,\"High\":393.55,\"Low\":392.8,\"Volume\":384000,\"Date\":\"2024-07-24 02:47:00 PM\"},{\"ScripCode\":63778,\"Open\":393.4,\"Close\":393.25,\"High\":393.7,\"Low\":393.05,\"Volume\":334500,\"Date\":\"2024-07-24 02:48:00 PM\"},{\"ScripCode\":63778,\"Open\":393.35,\"Close\":393.35,\"High\":393.55,\"Low\":393.3,\"Volume\":208500,\"Date\":\"2024-07-24 02:49:00 PM\"},{\"ScripCode\":63778,\"Open\":393.35,\"Close\":393.25,\"High\":393.35,\"Low\":393.1,\"Volume\":190500,\"Date\":\"2024-07-24 02:50:00 PM\"},{\"ScripCode\":63778,\"Open\":393.2,\"Close\":393.15,\"High\":393.25,\"Low\":393.1,\"Volume\":75000,\"Date\":\"2024-07-24 02:51:00 PM\"},{\"ScripCode\":63778,\"Open\":393.05,\"Close\":393.05,\"High\":393.05,\"Low\":393.05,\"Volume\":115500,\"Date\":\"2024-07-24 02:52:00 PM\"},{\"ScripCode\":63778,\"Open\":392.95,\"Close\":392.7,\"High\":393.05,\"Low\":392.5,\"Volume\":700500,\"Date\":\"2024-07-24 02:53:00 PM\"},{\"ScripCode\":63778,\"Open\":392.55,\"Close\":392.55,\"High\":392.8,\"Low\":392.5,\"Volume\":316500,\"Date\":\"2024-07-24 02:54:00 PM\"},{\"ScripCode\":63778,\"Open\":392.6,\"Close\":392.35,\"High\":392.8,\"Low\":392.35,\"Volume\":226500,\"Date\":\"2024-07-24 02:55:00 PM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392.3,\"High\":392.45,\"Low\":391.75,\"Volume\":214500,\"Date\":\"2024-07-24 02:56:00 PM\"},{\"ScripCode\":63778,\"Open\":392.3,\"Close\":392.15,\"High\":392.3,\"Low\":391.95,\"Volume\":184500,\"Date\":\"2024-07-24 02:57:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":391.95,\"High\":392.2,\"Low\":391.9,\"Volume\":204000,\"Date\":\"2024-07-24 02:58:00 PM\"},{\"ScripCode\":63778,\"Open\":391.8,\"Close\":392.3,\"High\":392.4,\"Low\":391.8,\"Volume\":115500,\"Date\":\"2024-07-24 02:59:00 PM\"},{\"ScripCode\":63778,\"Open\":392.4,\"Close\":391.1,\"High\":392.4,\"Low\":391.1,\"Volume\":337500,\"Date\":\"2024-07-24 03:00:00 PM\"},{\"ScripCode\":63778,\"Open\":391.05,\"Close\":390.85,\"High\":391.2,\"Low\":390.8,\"Volume\":96000,\"Date\":\"2024-07-24 03:01:00 PM\"},{\"ScripCode\":63778,\"Open\":391.05,\"Close\":391.2,\"High\":391.2,\"Low\":391,\"Volume\":78000,\"Date\":\"2024-07-24 03:02:00 PM\"},{\"ScripCode\":63778,\"Open\":391.4,\"Close\":391.7,\"High\":391.7,\"Low\":391.4,\"Volume\":106500,\"Date\":\"2024-07-24 03:03:00 PM\"},{\"ScripCode\":63778,\"Open\":391.85,\"Close\":392.15,\"High\":392.15,\"Low\":391.85,\"Volume\":94500,\"Date\":\"2024-07-24 03:04:00 PM\"},{\"ScripCode\":63778,\"Open\":391.85,\"Close\":392.15,\"High\":392.15,\"Low\":391.85,\"Volume\":49500,\"Date\":\"2024-07-24 03:05:00 PM\"},{\"ScripCode\":63778,\"Open\":392.2,\"Close\":392.05,\"High\":392.2,\"Low\":392.05,\"Volume\":37500,\"Date\":\"2024-07-24 03:06:00 PM\"},{\"ScripCode\":63778,\"Open\":391.95,\"Close\":392,\"High\":392,\"Low\":391.95,\"Volume\":99000,\"Date\":\"2024-07-24 03:07:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.15,\"High\":392.15,\"Low\":392.1,\"Volume\":43500,\"Date\":\"2024-07-24 03:08:00 PM\"},{\"ScripCode\":63778,\"Open\":392.25,\"Close\":392.25,\"High\":392.25,\"Low\":392.25,\"Volume\":43500,\"Date\":\"2024-07-24 03:09:00 PM\"},{\"ScripCode\":63778,\"Open\":392.3,\"Close\":392.3,\"High\":392.3,\"Low\":392.3,\"Volume\":40500,\"Date\":\"2024-07-24 03:10:00 PM\"},{\"ScripCode\":63778,\"Open\":392.3,\"Close\":392.1,\"High\":392.3,\"Low\":392.05,\"Volume\":55500,\"Date\":\"2024-07-24 03:11:00 PM\"},{\"ScripCode\":63778,\"Open\":391.9,\"Close\":391.9,\"High\":392,\"Low\":391.9,\"Volume\":60000,\"Date\":\"2024-07-24 03:12:00 PM\"},{\"ScripCode\":63778,\"Open\":391.9,\"Close\":391.85,\"High\":391.9,\"Low\":391.85,\"Volume\":124500,\"Date\":\"2024-07-24 03:13:00 PM\"},{\"ScripCode\":63778,\"Open\":391.85,\"Close\":391.65,\"High\":391.85,\"Low\":391.65,\"Volume\":166500,\"Date\":\"2024-07-24 03:14:00 PM\"},{\"ScripCode\":63778,\"Open\":391.5,\"Close\":391.4,\"High\":391.5,\"Low\":391.35,\"Volume\":217500,\"Date\":\"2024-07-24 03:15:00 PM\"},{\"ScripCode\":63778,\"Open\":391.4,\"Close\":391.45,\"High\":391.45,\"Low\":391.3,\"Volume\":22500,\"Date\":\"2024-07-24 03:16:00 PM\"},{\"ScripCode\":63778,\"Open\":391.45,\"Close\":391.55,\"High\":391.55,\"Low\":391.45,\"Volume\":25500,\"Date\":\"2024-07-24 03:17:00 PM\"},{\"ScripCode\":63778,\"Open\":391.6,\"Close\":391.65,\"High\":391.65,\"Low\":391.6,\"Volume\":43500,\"Date\":\"2024-07-24 03:18:00 PM\"},{\"ScripCode\":63778,\"Open\":391.7,\"Close\":391.85,\"High\":391.85,\"Low\":391.7,\"Volume\":60000,\"Date\":\"2024-07-24 03:19:00 PM\"},{\"ScripCode\":63778,\"Open\":391.9,\"Close\":392,\"High\":392,\"Low\":391.9,\"Volume\":69000,\"Date\":\"2024-07-24 03:20:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.05,\"High\":392.15,\"Low\":392.05,\"Volume\":117000,\"Date\":\"2024-07-24 03:21:00 PM\"},{\"ScripCode\":63778,\"Open\":391.8,\"Close\":392,\"High\":392,\"Low\":391.8,\"Volume\":132000,\"Date\":\"2024-07-24 03:22:00 PM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392.3,\"High\":392.3,\"Low\":392,\"Volume\":58500,\"Date\":\"2024-07-24 03:23:00 PM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392.05,\"High\":392.15,\"Low\":392.05,\"Volume\":40500,\"Date\":\"2024-07-24 03:24:00 PM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392.05,\"High\":392.15,\"Low\":392.05,\"Volume\":73500,\"Date\":\"2024-07-24 03:25:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.15,\"High\":392.15,\"Low\":392.1,\"Volume\":88500,\"Date\":\"2024-07-24 03:26:00 PM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392,\"High\":392.15,\"Low\":392,\"Volume\":90000,\"Date\":\"2024-07-24 03:27:00 PM\"},{\"ScripCode\":63778,\"Open\":392.05,\"Close\":391.75,\"High\":392.05,\"Low\":391.75,\"Volume\":42000,\"Date\":\"2024-07-24 03:28:00 PM\"},{\"ScripCode\":63778,\"Open\":392.05,\"Close\":392,\"High\":392.05,\"Low\":392,\"Volume\":45000,\"Date\":\"2024-07-24 03:29:00 PM\"},{\"ScripCode\":63778,\"Open\":392.05,\"Close\":392.05,\"High\":392.05,\"Low\":392.05,\"Volume\":16500,\"Date\":\"2024-07-24 03:30:00 PM\"},{\"ScripCode\":63778,\"Open\":388.25,\"Close\":388.25,\"High\":388.25,\"Low\":387,\"Volume\":229500,\"Date\":\"2024-07-25 09:15:00 AM\"},{\"ScripCode\":63778,\"Open\":387,\"Close\":388.65,\"High\":388.65,\"Low\":387,\"Volume\":261000,\"Date\":\"2024-07-25 09:16:00 AM\"},{\"ScripCode\":63778,\"Open\":388.4,\"Close\":388.7,\"High\":388.7,\"Low\":388.4,\"Volume\":51000,\"Date\":\"2024-07-25 09:17:00 AM\"},{\"ScripCode\":63778,\"Open\":388.65,\"Close\":389.3,\"High\":389.3,\"Low\":388.35,\"Volume\":388500,\"Date\":\"2024-07-25 09:18:00 AM\"},{\"ScripCode\":63778,\"Open\":389.1,\"Close\":389.55,\"High\":389.6,\"Low\":389.1,\"Volume\":99000,\"Date\":\"2024-07-25 09:19:00 AM\"},{\"ScripCode\":63778,\"Open\":390.4,\"Close\":390.55,\"High\":390.55,\"Low\":390,\"Volume\":609000,\"Date\":\"2024-07-25 09:20:00 AM\"},{\"ScripCode\":63778,\"Open\":391.2,\"Close\":392.2,\"High\":392.4,\"Low\":390.9,\"Volume\":193500,\"Date\":\"2024-07-25 09:21:00 AM\"},{\"ScripCode\":63778,\"Open\":392.4,\"Close\":391,\"High\":392.7,\"Low\":391,\"Volume\":150000,\"Date\":\"2024-07-25 09:22:00 AM\"},{\"ScripCode\":63778,\"Open\":390.9,\"Close\":390.3,\"High\":390.9,\"Low\":389.65,\"Volume\":162000,\"Date\":\"2024-07-25 09:23:00 AM\"},{\"ScripCode\":63778,\"Open\":390.25,\"Close\":390.25,\"High\":390.45,\"Low\":390.2,\"Volume\":127500,\"Date\":\"2024-07-25 09:24:00 AM\"},{\"ScripCode\":63778,\"Open\":390.25,\"Close\":390.4,\"High\":390.4,\"Low\":390.25,\"Volume\":420000,\"Date\":\"2024-07-25 09:25:00 AM\"},{\"ScripCode\":63778,\"Open\":390,\"Close\":389,\"High\":390,\"Low\":389,\"Volume\":330000,\"Date\":\"2024-07-25 09:26:00 AM\"},{\"ScripCode\":63778,\"Open\":389.05,\"Close\":389.15,\"High\":389.15,\"Low\":388.9,\"Volume\":99000,\"Date\":\"2024-07-25 09:27:00 AM\"},{\"ScripCode\":63778,\"Open\":389.3,\"Close\":389.95,\"High\":390.45,\"Low\":389.3,\"Volume\":52500,\"Date\":\"2024-07-25 09:28:00 AM\"},{\"ScripCode\":63778,\"Open\":389.7,\"Close\":389.75,\"High\":389.9,\"Low\":389.7,\"Volume\":85500,\"Date\":\"2024-07-25 09:29:00 AM\"},{\"ScripCode\":63778,\"Open\":390.15,\"Close\":390.15,\"High\":390.15,\"Low\":390.15,\"Volume\":7500,\"Date\":\"2024-07-25 09:30:00 AM\"},{\"ScripCode\":63778,\"Open\":389.75,\"Close\":390.2,\"High\":390.2,\"Low\":389.75,\"Volume\":165000,\"Date\":\"2024-07-25 09:31:00 AM\"},{\"ScripCode\":63778,\"Open\":390.05,\"Close\":390.65,\"High\":390.7,\"Low\":389.8,\"Volume\":84000,\"Date\":\"2024-07-25 09:32:00 AM\"},{\"ScripCode\":63778,\"Open\":390.5,\"Close\":389.75,\"High\":390.65,\"Low\":389.7,\"Volume\":97500,\"Date\":\"2024-07-25 09:33:00 AM\"},{\"ScripCode\":63778,\"Open\":389.7,\"Close\":389.7,\"High\":389.8,\"Low\":389.7,\"Volume\":54000,\"Date\":\"2024-07-25 09:34:00 AM\"},{\"ScripCode\":63778,\"Open\":390.45,\"Close\":390.2,\"High\":390.45,\"Low\":390.2,\"Volume\":70500,\"Date\":\"2024-07-25 09:35:00 AM\"},{\"ScripCode\":63778,\"Open\":390.2,\"Close\":390.15,\"High\":390.2,\"Low\":389.9,\"Volume\":27000,\"Date\":\"2024-07-25 09:36:00 AM\"},{\"ScripCode\":63778,\"Open\":390.05,\"Close\":389.7,\"High\":390.05,\"Low\":389.7,\"Volume\":105000,\"Date\":\"2024-07-25 09:37:00 AM\"},{\"ScripCode\":63778,\"Open\":390.6,\"Close\":390,\"High\":390.6,\"Low\":390,\"Volume\":57000,\"Date\":\"2024-07-25 09:38:00 AM\"},{\"ScripCode\":63778,\"Open\":390,\"Close\":390.1,\"High\":390.1,\"Low\":389.85,\"Volume\":24000,\"Date\":\"2024-07-25 09:39:00 AM\"},{\"ScripCode\":63778,\"Open\":390.1,\"Close\":390.05,\"High\":390.35,\"Low\":389.85,\"Volume\":45000,\"Date\":\"2024-07-25 09:40:00 AM\"},{\"ScripCode\":63778,\"Open\":390.05,\"Close\":390.55,\"High\":390.8,\"Low\":389.9,\"Volume\":88500,\"Date\":\"2024-07-25 09:41:00 AM\"},{\"ScripCode\":63778,\"Open\":390.75,\"Close\":389.9,\"High\":390.75,\"Low\":389.9,\"Volume\":73500,\"Date\":\"2024-07-25 09:42:00 AM\"},{\"ScripCode\":63778,\"Open\":389.95,\"Close\":390.05,\"High\":390.5,\"Low\":389.95,\"Volume\":42000,\"Date\":\"2024-07-25 09:43:00 AM\"},{\"ScripCode\":63778,\"Open\":390.1,\"Close\":389.7,\"High\":390.1,\"Low\":389.7,\"Volume\":76500,\"Date\":\"2024-07-25 09:44:00 AM\"},{\"ScripCode\":63778,\"Open\":389.7,\"Close\":389.8,\"High\":389.9,\"Low\":389.7,\"Volume\":79500,\"Date\":\"2024-07-25 09:45:00 AM\"},{\"ScripCode\":63778,\"Open\":390.15,\"Close\":389.45,\"High\":390.15,\"Low\":389.45,\"Volume\":33000,\"Date\":\"2024-07-25 09:46:00 AM\"},{\"ScripCode\":63778,\"Open\":389.6,\"Close\":389.35,\"High\":389.6,\"Low\":389.35,\"Volume\":21000,\"Date\":\"2024-07-25 09:47:00 AM\"},{\"ScripCode\":63778,\"Open\":389.85,\"Close\":389.35,\"High\":389.85,\"Low\":389.35,\"Volume\":69000,\"Date\":\"2024-07-25 09:48:00 AM\"},{\"ScripCode\":63778,\"Open\":389.5,\"Close\":389.2,\"High\":389.7,\"Low\":389.2,\"Volume\":28500,\"Date\":\"2024-07-25 09:49:00 AM\"},{\"ScripCode\":63778,\"Open\":389.3,\"Close\":389.4,\"High\":389.4,\"Low\":389.3,\"Volume\":15000,\"Date\":\"2024-07-25 09:50:00 AM\"},{\"ScripCode\":63778,\"Open\":389.75,\"Close\":389.3,\"High\":389.75,\"Low\":389.3,\"Volume\":21000,\"Date\":\"2024-07-25 09:51:00 AM\"},{\"ScripCode\":63778,\"Open\":390.05,\"Close\":390.25,\"High\":390.25,\"Low\":390.05,\"Volume\":205500,\"Date\":\"2024-07-25 09:52:00 AM\"},{\"ScripCode\":63778,\"Open\":390.6,\"Close\":390.25,\"High\":390.6,\"Low\":390.25,\"Volume\":21000,\"Date\":\"2024-07-25 09:53:00 AM\"},{\"ScripCode\":63778,\"Open\":390,\"Close\":390,\"High\":390,\"Low\":390,\"Volume\":105000,\"Date\":\"2024-07-25 09:54:00 AM\"},{\"ScripCode\":63778,\"Open\":390.8,\"Close\":390.95,\"High\":390.95,\"Low\":390.8,\"Volume\":318000,\"Date\":\"2024-07-25 09:55:00 AM\"},{\"ScripCode\":63778,\"Open\":390.2,\"Close\":390.15,\"High\":390.4,\"Low\":390.1,\"Volume\":267000,\"Date\":\"2024-07-25 09:56:00 AM\"},{\"ScripCode\":63778,\"Open\":390.2,\"Close\":390.2,\"High\":390.45,\"Low\":390,\"Volume\":67500,\"Date\":\"2024-07-25 09:57:00 AM\"},{\"ScripCode\":63778,\"Open\":390.15,\"Close\":390.1,\"High\":390.15,\"Low\":390.1,\"Volume\":201000,\"Date\":\"2024-07-25 09:58:00 AM\"},{\"ScripCode\":63778,\"Open\":390,\"Close\":390.05,\"High\":390.05,\"Low\":390,\"Volume\":397500,\"Date\":\"2024-07-25 09:59:00 AM\"},{\"ScripCode\":63778,\"Open\":390.3,\"Close\":390.15,\"High\":390.3,\"Low\":390.15,\"Volume\":49500,\"Date\":\"2024-07-25 10:00:00 AM\"},{\"ScripCode\":63778,\"Open\":390.2,\"Close\":390.05,\"High\":390.2,\"Low\":390.05,\"Volume\":124500,\"Date\":\"2024-07-25 10:01:00 AM\"},{\"ScripCode\":63778,\"Open\":390.1,\"Close\":390.2,\"High\":390.2,\"Low\":390.1,\"Volume\":18000,\"Date\":\"2024-07-25 10:02:00 AM\"},{\"ScripCode\":63778,\"Open\":390.3,\"Close\":390.3,\"High\":390.3,\"Low\":390.3,\"Volume\":19500,\"Date\":\"2024-07-25 10:03:00 AM\"},{\"ScripCode\":63778,\"Open\":390.2,\"Close\":390.1,\"High\":390.2,\"Low\":390.1,\"Volume\":24000,\"Date\":\"2024-07-25 10:04:00 AM\"},{\"ScripCode\":63778,\"Open\":390.15,\"Close\":390.35,\"High\":390.35,\"Low\":390.15,\"Volume\":78000,\"Date\":\"2024-07-25 10:05:00 AM\"},{\"ScripCode\":63778,\"Open\":390.6,\"Close\":390.35,\"High\":390.6,\"Low\":390.35,\"Volume\":18000,\"Date\":\"2024-07-25 10:06:00 AM\"},{\"ScripCode\":63778,\"Open\":390.35,\"Close\":390.35,\"High\":390.35,\"Low\":390.35,\"Volume\":82500,\"Date\":\"2024-07-25 10:07:00 AM\"},{\"ScripCode\":63778,\"Open\":390.5,\"Close\":390.35,\"High\":390.5,\"Low\":390.35,\"Volume\":91500,\"Date\":\"2024-07-25 10:08:00 AM\"},{\"ScripCode\":63778,\"Open\":390.4,\"Close\":390.5,\"High\":390.5,\"Low\":390.4,\"Volume\":70500,\"Date\":\"2024-07-25 10:09:00 AM\"},{\"ScripCode\":63778,\"Open\":390.35,\"Close\":390.5,\"High\":390.5,\"Low\":390.35,\"Volume\":94500,\"Date\":\"2024-07-25 10:10:00 AM\"},{\"ScripCode\":63778,\"Open\":390.35,\"Close\":390.85,\"High\":390.85,\"Low\":390.35,\"Volume\":34500,\"Date\":\"2024-07-25 10:11:00 AM\"},{\"ScripCode\":63778,\"Open\":391.3,\"Close\":391.45,\"High\":391.45,\"Low\":391.3,\"Volume\":54000,\"Date\":\"2024-07-25 10:12:00 AM\"},{\"ScripCode\":63778,\"Open\":391.7,\"Close\":391.55,\"High\":391.7,\"Low\":391.55,\"Volume\":36000,\"Date\":\"2024-07-25 10:13:00 AM\"},{\"ScripCode\":63778,\"Open\":391.45,\"Close\":391.6,\"High\":391.6,\"Low\":391.45,\"Volume\":37500,\"Date\":\"2024-07-25 10:14:00 AM\"},{\"ScripCode\":63778,\"Open\":391.45,\"Close\":391.45,\"High\":391.45,\"Low\":391.45,\"Volume\":16500,\"Date\":\"2024-07-25 10:15:00 AM\"},{\"ScripCode\":63778,\"Open\":391.3,\"Close\":391.1,\"High\":391.3,\"Low\":391.1,\"Volume\":24000,\"Date\":\"2024-07-25 10:16:00 AM\"},{\"ScripCode\":63778,\"Open\":391.1,\"Close\":390.8,\"High\":391.1,\"Low\":390.8,\"Volume\":60000,\"Date\":\"2024-07-25 10:17:00 AM\"},{\"ScripCode\":63778,\"Open\":390.95,\"Close\":390.95,\"High\":390.95,\"Low\":390.95,\"Volume\":93000,\"Date\":\"2024-07-25 10:18:00 AM\"},{\"ScripCode\":63778,\"Open\":390.95,\"Close\":391.1,\"High\":391.1,\"Low\":390.95,\"Volume\":10500,\"Date\":\"2024-07-25 10:19:00 AM\"},{\"ScripCode\":63778,\"Open\":391.35,\"Close\":391.3,\"High\":391.35,\"Low\":391.3,\"Volume\":10500,\"Date\":\"2024-07-25 10:20:00 AM\"},{\"ScripCode\":63778,\"Open\":391.35,\"Close\":391.3,\"High\":391.35,\"Low\":391.3,\"Volume\":21000,\"Date\":\"2024-07-25 10:21:00 AM\"},{\"ScripCode\":63778,\"Open\":391.45,\"Close\":391.6,\"High\":391.6,\"Low\":391.45,\"Volume\":103500,\"Date\":\"2024-07-25 10:22:00 AM\"},{\"ScripCode\":63778,\"Open\":392.8,\"Close\":392.7,\"High\":393,\"Low\":392.65,\"Volume\":424500,\"Date\":\"2024-07-25 10:23:00 AM\"},{\"ScripCode\":63778,\"Open\":392.7,\"Close\":392.45,\"High\":392.7,\"Low\":392.35,\"Volume\":88500,\"Date\":\"2024-07-25 10:24:00 AM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.25,\"High\":392.5,\"Low\":392.25,\"Volume\":75000,\"Date\":\"2024-07-25 10:25:00 AM\"},{\"ScripCode\":63778,\"Open\":392.2,\"Close\":392.25,\"High\":392.25,\"Low\":392.2,\"Volume\":31500,\"Date\":\"2024-07-25 10:26:00 AM\"},{\"ScripCode\":63778,\"Open\":392,\"Close\":391.75,\"High\":392,\"Low\":391.75,\"Volume\":25500,\"Date\":\"2024-07-25 10:27:00 AM\"},{\"ScripCode\":63778,\"Open\":391.75,\"Close\":391.15,\"High\":391.75,\"Low\":391.15,\"Volume\":58500,\"Date\":\"2024-07-25 10:28:00 AM\"},{\"ScripCode\":63778,\"Open\":391.3,\"Close\":391.7,\"High\":391.8,\"Low\":391.3,\"Volume\":102000,\"Date\":\"2024-07-25 10:29:00 AM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.15,\"High\":392.15,\"Low\":392.1,\"Volume\":64500,\"Date\":\"2024-07-25 10:30:00 AM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392.1,\"High\":392.15,\"Low\":392.1,\"Volume\":51000,\"Date\":\"2024-07-25 10:31:00 AM\"},{\"ScripCode\":63778,\"Open\":392,\"Close\":392.1,\"High\":392.1,\"Low\":392,\"Volume\":67500,\"Date\":\"2024-07-25 10:32:00 AM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392.25,\"High\":392.25,\"Low\":392.15,\"Volume\":34500,\"Date\":\"2024-07-25 10:33:00 AM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.5,\"High\":392.5,\"Low\":392.35,\"Volume\":103500,\"Date\":\"2024-07-25 10:34:00 AM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":393.15,\"High\":393.15,\"Low\":392.5,\"Volume\":301500,\"Date\":\"2024-07-25 10:35:00 AM\"},{\"ScripCode\":63778,\"Open\":392.9,\"Close\":392.9,\"High\":392.9,\"Low\":392.9,\"Volume\":64500,\"Date\":\"2024-07-25 10:36:00 AM\"},{\"ScripCode\":63778,\"Open\":393,\"Close\":393.35,\"High\":393.35,\"Low\":393,\"Volume\":78000,\"Date\":\"2024-07-25 10:37:00 AM\"},{\"ScripCode\":63778,\"Open\":393.2,\"Close\":393.1,\"High\":393.3,\"Low\":393.05,\"Volume\":138000,\"Date\":\"2024-07-25 10:38:00 AM\"},{\"ScripCode\":63778,\"Open\":393.1,\"Close\":393.4,\"High\":393.45,\"Low\":393.1,\"Volume\":49500,\"Date\":\"2024-07-25 10:39:00 AM\"},{\"ScripCode\":63778,\"Open\":393.75,\"Close\":393.9,\"High\":394,\"Low\":393.75,\"Volume\":376500,\"Date\":\"2024-07-25 10:40:00 AM\"},{\"ScripCode\":63778,\"Open\":394,\"Close\":394.65,\"High\":394.7,\"Low\":394,\"Volume\":252000,\"Date\":\"2024-07-25 10:41:00 AM\"},{\"ScripCode\":63778,\"Open\":394.5,\"Close\":394.55,\"High\":394.7,\"Low\":393.75,\"Volume\":202500,\"Date\":\"2024-07-25 10:42:00 AM\"},{\"ScripCode\":63778,\"Open\":394.65,\"Close\":395.1,\"High\":395.25,\"Low\":394.5,\"Volume\":246000,\"Date\":\"2024-07-25 10:43:00 AM\"},{\"ScripCode\":63778,\"Open\":395.2,\"Close\":394.65,\"High\":395.2,\"Low\":394.65,\"Volume\":45000,\"Date\":\"2024-07-25 10:44:00 AM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.55,\"High\":394.8,\"Low\":394.55,\"Volume\":57000,\"Date\":\"2024-07-25 10:45:00 AM\"},{\"ScripCode\":63778,\"Open\":394.95,\"Close\":394.65,\"High\":395.2,\"Low\":394.65,\"Volume\":204000,\"Date\":\"2024-07-25 10:46:00 AM\"},{\"ScripCode\":63778,\"Open\":394.65,\"Close\":394.35,\"High\":394.75,\"Low\":394.35,\"Volume\":93000,\"Date\":\"2024-07-25 10:47:00 AM\"},{\"ScripCode\":63778,\"Open\":394.45,\"Close\":394,\"High\":394.45,\"Low\":393.8,\"Volume\":181500,\"Date\":\"2024-07-25 10:48:00 AM\"},{\"ScripCode\":63778,\"Open\":394.25,\"Close\":394.45,\"High\":394.5,\"Low\":394.15,\"Volume\":123000,\"Date\":\"2024-07-25 10:49:00 AM\"},{\"ScripCode\":63778,\"Open\":394.55,\"Close\":394.65,\"High\":394.65,\"Low\":394.4,\"Volume\":75000,\"Date\":\"2024-07-25 10:50:00 AM\"},{\"ScripCode\":63778,\"Open\":394.5,\"Close\":394.9,\"High\":394.9,\"Low\":394.5,\"Volume\":69000,\"Date\":\"2024-07-25 10:51:00 AM\"},{\"ScripCode\":63778,\"Open\":394.8,\"Close\":394.8,\"High\":395,\"Low\":394.7,\"Volume\":103500,\"Date\":\"2024-07-25 10:52:00 AM\"},{\"ScripCode\":63778,\"Open\":394.8,\"Close\":394.7,\"High\":394.9,\"Low\":394.65,\"Volume\":69000,\"Date\":\"2024-07-25 10:53:00 AM\"},{\"ScripCode\":63778,\"Open\":394.75,\"Close\":394.8,\"High\":395.35,\"Low\":394.75,\"Volume\":186000,\"Date\":\"2024-07-25 10:54:00 AM\"},{\"ScripCode\":63778,\"Open\":394.85,\"Close\":394.9,\"High\":394.9,\"Low\":394.85,\"Volume\":64500,\"Date\":\"2024-07-25 10:55:00 AM\"},{\"ScripCode\":63778,\"Open\":394.8,\"Close\":394.75,\"High\":394.8,\"Low\":394.75,\"Volume\":90000,\"Date\":\"2024-07-25 10:56:00 AM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.6,\"High\":394.7,\"Low\":394.6,\"Volume\":178500,\"Date\":\"2024-07-25 10:57:00 AM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.65,\"High\":394.75,\"Low\":394.6,\"Volume\":51000,\"Date\":\"2024-07-25 10:58:00 AM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.45,\"High\":394.6,\"Low\":394.45,\"Volume\":45000,\"Date\":\"2024-07-25 10:59:00 AM\"},{\"ScripCode\":63778,\"Open\":394.75,\"Close\":394.35,\"High\":394.75,\"Low\":394.35,\"Volume\":136500,\"Date\":\"2024-07-25 11:00:00 AM\"},{\"ScripCode\":63778,\"Open\":394.1,\"Close\":394.15,\"High\":394.35,\"Low\":394.1,\"Volume\":115500,\"Date\":\"2024-07-25 11:01:00 AM\"},{\"ScripCode\":63778,\"Open\":394.15,\"Close\":393.45,\"High\":394.15,\"Low\":393.45,\"Volume\":88500,\"Date\":\"2024-07-25 11:02:00 AM\"},{\"ScripCode\":63778,\"Open\":393.45,\"Close\":393.5,\"High\":393.5,\"Low\":393.45,\"Volume\":93000,\"Date\":\"2024-07-25 11:03:00 AM\"},{\"ScripCode\":63778,\"Open\":394,\"Close\":394.1,\"High\":394.1,\"Low\":394,\"Volume\":99000,\"Date\":\"2024-07-25 11:04:00 AM\"},{\"ScripCode\":63778,\"Open\":394.5,\"Close\":394.2,\"High\":394.5,\"Low\":394.2,\"Volume\":75000,\"Date\":\"2024-07-25 11:05:00 AM\"},{\"ScripCode\":63778,\"Open\":393.9,\"Close\":393.75,\"High\":393.9,\"Low\":393.75,\"Volume\":52500,\"Date\":\"2024-07-25 11:06:00 AM\"},{\"ScripCode\":63778,\"Open\":393.85,\"Close\":394,\"High\":394,\"Low\":393.85,\"Volume\":87000,\"Date\":\"2024-07-25 11:07:00 AM\"},{\"ScripCode\":63778,\"Open\":393.8,\"Close\":394.25,\"High\":394.25,\"Low\":393.8,\"Volume\":69000,\"Date\":\"2024-07-25 11:08:00 AM\"},{\"ScripCode\":63778,\"Open\":394.25,\"Close\":394.5,\"High\":394.5,\"Low\":394.25,\"Volume\":85500,\"Date\":\"2024-07-25 11:09:00 AM\"},{\"ScripCode\":63778,\"Open\":394.5,\"Close\":394.35,\"High\":394.5,\"Low\":394.35,\"Volume\":82500,\"Date\":\"2024-07-25 11:10:00 AM\"},{\"ScripCode\":63778,\"Open\":394.1,\"Close\":394.1,\"High\":394.1,\"Low\":394.1,\"Volume\":106500,\"Date\":\"2024-07-25 11:11:00 AM\"},{\"ScripCode\":63778,\"Open\":393.9,\"Close\":394.55,\"High\":394.55,\"Low\":393.9,\"Volume\":85500,\"Date\":\"2024-07-25 11:12:00 AM\"},{\"ScripCode\":63778,\"Open\":394.25,\"Close\":394.25,\"High\":394.25,\"Low\":394.25,\"Volume\":247500,\"Date\":\"2024-07-25 11:13:00 AM\"},{\"ScripCode\":63778,\"Open\":394.05,\"Close\":394.15,\"High\":394.15,\"Low\":393.95,\"Volume\":94500,\"Date\":\"2024-07-25 11:14:00 AM\"},{\"ScripCode\":63778,\"Open\":394.4,\"Close\":394.4,\"High\":394.4,\"Low\":394.4,\"Volume\":160500,\"Date\":\"2024-07-25 11:15:00 AM\"},{\"ScripCode\":63778,\"Open\":394.4,\"Close\":394.45,\"High\":394.45,\"Low\":394.4,\"Volume\":57000,\"Date\":\"2024-07-25 11:16:00 AM\"},{\"ScripCode\":63778,\"Open\":394.4,\"Close\":394.5,\"High\":394.5,\"Low\":394.4,\"Volume\":382500,\"Date\":\"2024-07-25 11:17:00 AM\"},{\"ScripCode\":63778,\"Open\":394.4,\"Close\":394.4,\"High\":394.4,\"Low\":394.4,\"Volume\":103500,\"Date\":\"2024-07-25 11:18:00 AM\"},{\"ScripCode\":63778,\"Open\":394.15,\"Close\":394.25,\"High\":394.25,\"Low\":394.15,\"Volume\":102000,\"Date\":\"2024-07-25 11:19:00 AM\"},{\"ScripCode\":63778,\"Open\":393.85,\"Close\":393.75,\"High\":393.85,\"Low\":393.75,\"Volume\":88500,\"Date\":\"2024-07-25 11:20:00 AM\"},{\"ScripCode\":63778,\"Open\":393.9,\"Close\":394.4,\"High\":394.4,\"Low\":393.9,\"Volume\":57000,\"Date\":\"2024-07-25 11:21:00 AM\"},{\"ScripCode\":63778,\"Open\":394.25,\"Close\":394.25,\"High\":394.25,\"Low\":394.25,\"Volume\":73500,\"Date\":\"2024-07-25 11:22:00 AM\"},{\"ScripCode\":63778,\"Open\":394.15,\"Close\":394.3,\"High\":394.3,\"Low\":394.15,\"Volume\":42000,\"Date\":\"2024-07-25 11:23:00 AM\"},{\"ScripCode\":63778,\"Open\":394.2,\"Close\":394,\"High\":394.2,\"Low\":394,\"Volume\":76500,\"Date\":\"2024-07-25 11:24:00 AM\"},{\"ScripCode\":63778,\"Open\":393.9,\"Close\":393.75,\"High\":393.9,\"Low\":393.75,\"Volume\":193500,\"Date\":\"2024-07-25 11:25:00 AM\"},{\"ScripCode\":63778,\"Open\":393.6,\"Close\":394,\"High\":394,\"Low\":393.6,\"Volume\":112500,\"Date\":\"2024-07-25 11:26:00 AM\"},{\"ScripCode\":63778,\"Open\":393.75,\"Close\":394.05,\"High\":394.05,\"Low\":393.75,\"Volume\":72000,\"Date\":\"2024-07-25 11:27:00 AM\"},{\"ScripCode\":63778,\"Open\":394.05,\"Close\":394.15,\"High\":394.15,\"Low\":394.05,\"Volume\":51000,\"Date\":\"2024-07-25 11:28:00 AM\"},{\"ScripCode\":63778,\"Open\":394.05,\"Close\":394.1,\"High\":394.1,\"Low\":394.05,\"Volume\":150000,\"Date\":\"2024-07-25 11:29:00 AM\"},{\"ScripCode\":63778,\"Open\":394.2,\"Close\":394.05,\"High\":394.2,\"Low\":394.05,\"Volume\":105000,\"Date\":\"2024-07-25 11:30:00 AM\"},{\"ScripCode\":63778,\"Open\":394.05,\"Close\":394.05,\"High\":394.05,\"Low\":394.05,\"Volume\":63000,\"Date\":\"2024-07-25 11:31:00 AM\"},{\"ScripCode\":63778,\"Open\":394.2,\"Close\":394.3,\"High\":394.3,\"Low\":394.2,\"Volume\":52500,\"Date\":\"2024-07-25 11:32:00 AM\"},{\"ScripCode\":63778,\"Open\":394.25,\"Close\":394.3,\"High\":394.3,\"Low\":394.25,\"Volume\":42000,\"Date\":\"2024-07-25 11:33:00 AM\"},{\"ScripCode\":63778,\"Open\":394.65,\"Close\":394.45,\"High\":394.65,\"Low\":394.45,\"Volume\":138000,\"Date\":\"2024-07-25 11:34:00 AM\"},{\"ScripCode\":63778,\"Open\":394.5,\"Close\":394.5,\"High\":394.5,\"Low\":394.5,\"Volume\":139500,\"Date\":\"2024-07-25 11:35:00 AM\"},{\"ScripCode\":63778,\"Open\":394.25,\"Close\":394.25,\"High\":394.25,\"Low\":394.25,\"Volume\":222000,\"Date\":\"2024-07-25 11:36:00 AM\"},{\"ScripCode\":63778,\"Open\":394.2,\"Close\":394.4,\"High\":394.4,\"Low\":394.2,\"Volume\":144000,\"Date\":\"2024-07-25 11:37:00 AM\"},{\"ScripCode\":63778,\"Open\":394.35,\"Close\":394.65,\"High\":394.65,\"Low\":394.35,\"Volume\":114000,\"Date\":\"2024-07-25 11:38:00 AM\"},{\"ScripCode\":63778,\"Open\":394.45,\"Close\":394.55,\"High\":394.55,\"Low\":394.45,\"Volume\":66000,\"Date\":\"2024-07-25 11:39:00 AM\"},{\"ScripCode\":63778,\"Open\":394.45,\"Close\":394.45,\"High\":394.45,\"Low\":394.45,\"Volume\":100500,\"Date\":\"2024-07-25 11:40:00 AM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.35,\"High\":394.6,\"Low\":394.35,\"Volume\":108000,\"Date\":\"2024-07-25 11:41:00 AM\"},{\"ScripCode\":63778,\"Open\":394.5,\"Close\":394.5,\"High\":394.5,\"Low\":394.5,\"Volume\":81000,\"Date\":\"2024-07-25 11:42:00 AM\"},{\"ScripCode\":63778,\"Open\":394.25,\"Close\":394.15,\"High\":394.25,\"Low\":394.15,\"Volume\":78000,\"Date\":\"2024-07-25 11:43:00 AM\"},{\"ScripCode\":63778,\"Open\":394.25,\"Close\":394.3,\"High\":394.35,\"Low\":394.25,\"Volume\":130500,\"Date\":\"2024-07-25 11:44:00 AM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.65,\"High\":394.7,\"Low\":394.6,\"Volume\":313500,\"Date\":\"2024-07-25 11:45:00 AM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.6,\"High\":394.6,\"Low\":394.35,\"Volume\":90000,\"Date\":\"2024-07-25 11:46:00 AM\"},{\"ScripCode\":63778,\"Open\":394.3,\"Close\":394.3,\"High\":394.3,\"Low\":394.3,\"Volume\":192000,\"Date\":\"2024-07-25 11:47:00 AM\"},{\"ScripCode\":63778,\"Open\":394.55,\"Close\":394.8,\"High\":395,\"Low\":394.55,\"Volume\":390000,\"Date\":\"2024-07-25 11:48:00 AM\"},{\"ScripCode\":63778,\"Open\":394.85,\"Close\":395,\"High\":395.2,\"Low\":394.8,\"Volume\":327000,\"Date\":\"2024-07-25 11:49:00 AM\"},{\"ScripCode\":63778,\"Open\":395,\"Close\":394.95,\"High\":395.05,\"Low\":394.9,\"Volume\":109500,\"Date\":\"2024-07-25 11:50:00 AM\"},{\"ScripCode\":63778,\"Open\":395.05,\"Close\":395.4,\"High\":395.4,\"Low\":394.9,\"Volume\":447000,\"Date\":\"2024-07-25 11:51:00 AM\"},{\"ScripCode\":63778,\"Open\":394.65,\"Close\":394.7,\"High\":394.7,\"Low\":394.65,\"Volume\":175500,\"Date\":\"2024-07-25 11:52:00 AM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":395.1,\"High\":395.1,\"Low\":394.6,\"Volume\":360000,\"Date\":\"2024-07-25 11:53:00 AM\"},{\"ScripCode\":63778,\"Open\":395.1,\"Close\":395.05,\"High\":395.1,\"Low\":395.05,\"Volume\":51000,\"Date\":\"2024-07-25 11:54:00 AM\"},{\"ScripCode\":63778,\"Open\":395.15,\"Close\":394.75,\"High\":395.15,\"Low\":394.75,\"Volume\":108000,\"Date\":\"2024-07-25 11:55:00 AM\"},{\"ScripCode\":63778,\"Open\":395,\"Close\":394.8,\"High\":395,\"Low\":394.8,\"Volume\":87000,\"Date\":\"2024-07-25 11:56:00 AM\"},{\"ScripCode\":63778,\"Open\":394.7,\"Close\":394.7,\"High\":394.7,\"Low\":394.7,\"Volume\":70500,\"Date\":\"2024-07-25 11:57:00 AM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.9,\"High\":394.9,\"Low\":394.6,\"Volume\":93000,\"Date\":\"2024-07-25 11:58:00 AM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.65,\"High\":394.7,\"Low\":394.6,\"Volume\":147000,\"Date\":\"2024-07-25 11:59:00 AM\"},{\"ScripCode\":63778,\"Open\":394.65,\"Close\":394.5,\"High\":394.65,\"Low\":394.5,\"Volume\":81000,\"Date\":\"2024-07-25 12:00:00 PM\"},{\"ScripCode\":63778,\"Open\":394.65,\"Close\":394.75,\"High\":394.75,\"Low\":394.65,\"Volume\":180000,\"Date\":\"2024-07-25 12:01:00 PM\"},{\"ScripCode\":63778,\"Open\":394.95,\"Close\":395,\"High\":395,\"Low\":394.95,\"Volume\":85500,\"Date\":\"2024-07-25 12:02:00 PM\"},{\"ScripCode\":63778,\"Open\":394.85,\"Close\":394.75,\"High\":394.9,\"Low\":394.75,\"Volume\":108000,\"Date\":\"2024-07-25 12:03:00 PM\"},{\"ScripCode\":63778,\"Open\":394.7,\"Close\":394.5,\"High\":394.7,\"Low\":394.5,\"Volume\":48000,\"Date\":\"2024-07-25 12:04:00 PM\"},{\"ScripCode\":63778,\"Open\":394.65,\"Close\":394.8,\"High\":394.8,\"Low\":394.65,\"Volume\":73500,\"Date\":\"2024-07-25 12:05:00 PM\"},{\"ScripCode\":63778,\"Open\":394.8,\"Close\":394.75,\"High\":394.95,\"Low\":394.75,\"Volume\":51000,\"Date\":\"2024-07-25 12:06:00 PM\"},{\"ScripCode\":63778,\"Open\":394.65,\"Close\":394.7,\"High\":394.7,\"Low\":394.65,\"Volume\":79500,\"Date\":\"2024-07-25 12:07:00 PM\"},{\"ScripCode\":63778,\"Open\":394.7,\"Close\":394.7,\"High\":394.7,\"Low\":394.7,\"Volume\":73500,\"Date\":\"2024-07-25 12:08:00 PM\"},{\"ScripCode\":63778,\"Open\":394.75,\"Close\":394.85,\"High\":394.85,\"Low\":394.75,\"Volume\":51000,\"Date\":\"2024-07-25 12:09:00 PM\"},{\"ScripCode\":63778,\"Open\":394.9,\"Close\":394.8,\"High\":394.9,\"Low\":394.8,\"Volume\":102000,\"Date\":\"2024-07-25 12:10:00 PM\"},{\"ScripCode\":63778,\"Open\":395,\"Close\":394.7,\"High\":395,\"Low\":394.7,\"Volume\":271500,\"Date\":\"2024-07-25 12:11:00 PM\"},{\"ScripCode\":63778,\"Open\":394.65,\"Close\":394.6,\"High\":394.8,\"Low\":394.4,\"Volume\":196500,\"Date\":\"2024-07-25 12:12:00 PM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.65,\"High\":395,\"Low\":394.4,\"Volume\":189000,\"Date\":\"2024-07-25 12:13:00 PM\"},{\"ScripCode\":63778,\"Open\":394.6,\"Close\":394.35,\"High\":394.6,\"Low\":394.35,\"Volume\":118500,\"Date\":\"2024-07-25 12:14:00 PM\"},{\"ScripCode\":63778,\"Open\":394.05,\"Close\":393.65,\"High\":394.05,\"Low\":393.2,\"Volume\":172500,\"Date\":\"2024-07-25 12:15:00 PM\"},{\"ScripCode\":63778,\"Open\":393.65,\"Close\":393.6,\"High\":393.9,\"Low\":393.6,\"Volume\":91500,\"Date\":\"2024-07-25 12:16:00 PM\"},{\"ScripCode\":63778,\"Open\":393.6,\"Close\":393.65,\"High\":393.7,\"Low\":393.6,\"Volume\":46500,\"Date\":\"2024-07-25 12:17:00 PM\"},{\"ScripCode\":63778,\"Open\":393.7,\"Close\":393.65,\"High\":393.7,\"Low\":393.65,\"Volume\":63000,\"Date\":\"2024-07-25 12:18:00 PM\"},{\"ScripCode\":63778,\"Open\":394,\"Close\":394,\"High\":394,\"Low\":394,\"Volume\":115500,\"Date\":\"2024-07-25 12:19:00 PM\"},{\"ScripCode\":63778,\"Open\":394.15,\"Close\":394.35,\"High\":394.35,\"Low\":394.1,\"Volume\":84000,\"Date\":\"2024-07-25 12:20:00 PM\"},{\"ScripCode\":63778,\"Open\":394.4,\"Close\":394.65,\"High\":394.65,\"Low\":394.4,\"Volume\":87000,\"Date\":\"2024-07-25 12:21:00 PM\"},{\"ScripCode\":63778,\"Open\":394.35,\"Close\":394,\"High\":394.35,\"Low\":394,\"Volume\":96000,\"Date\":\"2024-07-25 12:22:00 PM\"},{\"ScripCode\":63778,\"Open\":394.45,\"Close\":394.55,\"High\":394.55,\"Low\":394.45,\"Volume\":186000,\"Date\":\"2024-07-25 12:23:00 PM\"},{\"ScripCode\":63778,\"Open\":394.4,\"Close\":394.5,\"High\":394.5,\"Low\":394.4,\"Volume\":102000,\"Date\":\"2024-07-25 12:24:00 PM\"},{\"ScripCode\":63778,\"Open\":394.5,\"Close\":394.55,\"High\":394.55,\"Low\":394.5,\"Volume\":43500,\"Date\":\"2024-07-25 12:25:00 PM\"},{\"ScripCode\":63778,\"Open\":394.4,\"Close\":394.4,\"High\":394.4,\"Low\":394.4,\"Volume\":106500,\"Date\":\"2024-07-25 12:26:00 PM\"},{\"ScripCode\":63778,\"Open\":394.4,\"Close\":394.65,\"High\":394.65,\"Low\":394.4,\"Volume\":88500,\"Date\":\"2024-07-25 12:27:00 PM\"},{\"ScripCode\":63778,\"Open\":394.7,\"Close\":394.8,\"High\":394.8,\"Low\":394.65,\"Volume\":276000,\"Date\":\"2024-07-25 12:28:00 PM\"},{\"ScripCode\":63778,\"Open\":395.15,\"Close\":395.2,\"High\":395.3,\"Low\":395.05,\"Volume\":261000,\"Date\":\"2024-07-25 12:29:00 PM\"},{\"ScripCode\":63778,\"Open\":395.05,\"Close\":395.15,\"High\":395.2,\"Low\":395,\"Volume\":147000,\"Date\":\"2024-07-25 12:30:00 PM\"},{\"ScripCode\":63778,\"Open\":394.4,\"Close\":393.85,\"High\":394.5,\"Low\":393.85,\"Volume\":766500,\"Date\":\"2024-07-25 12:31:00 PM\"},{\"ScripCode\":63778,\"Open\":394.05,\"Close\":393.5,\"High\":394.1,\"Low\":393.5,\"Volume\":363000,\"Date\":\"2024-07-25 12:32:00 PM\"},{\"ScripCode\":63778,\"Open\":393.5,\"Close\":393.45,\"High\":393.65,\"Low\":393.35,\"Volume\":318000,\"Date\":\"2024-07-25 12:33:00 PM\"},{\"ScripCode\":63778,\"Open\":393.6,\"Close\":393.8,\"High\":393.9,\"Low\":393.1,\"Volume\":358500,\"Date\":\"2024-07-25 12:34:00 PM\"},{\"ScripCode\":63778,\"Open\":393.7,\"Close\":393.9,\"High\":394,\"Low\":393.7,\"Volume\":271500,\"Date\":\"2024-07-25 12:35:00 PM\"},{\"ScripCode\":63778,\"Open\":394,\"Close\":393.65,\"High\":394.1,\"Low\":393.6,\"Volume\":142500,\"Date\":\"2024-07-25 12:36:00 PM\"},{\"ScripCode\":63778,\"Open\":393.65,\"Close\":393.4,\"High\":393.65,\"Low\":393.3,\"Volume\":55500,\"Date\":\"2024-07-25 12:37:00 PM\"},{\"ScripCode\":63778,\"Open\":393.35,\"Close\":393.5,\"High\":393.5,\"Low\":393.35,\"Volume\":55500,\"Date\":\"2024-07-25 12:38:00 PM\"},{\"ScripCode\":63778,\"Open\":393.45,\"Close\":393.45,\"High\":393.45,\"Low\":393.45,\"Volume\":66000,\"Date\":\"2024-07-25 12:39:00 PM\"},{\"ScripCode\":63778,\"Open\":393.5,\"Close\":393.2,\"High\":393.5,\"Low\":393.2,\"Volume\":88500,\"Date\":\"2024-07-25 12:40:00 PM\"},{\"ScripCode\":63778,\"Open\":393.05,\"Close\":393.35,\"High\":393.35,\"Low\":393.05,\"Volume\":175500,\"Date\":\"2024-07-25 12:41:00 PM\"},{\"ScripCode\":63778,\"Open\":393.35,\"Close\":393.25,\"High\":393.35,\"Low\":393.25,\"Volume\":90000,\"Date\":\"2024-07-25 12:42:00 PM\"},{\"ScripCode\":63778,\"Open\":393.25,\"Close\":393.3,\"High\":393.3,\"Low\":393.25,\"Volume\":106500,\"Date\":\"2024-07-25 12:43:00 PM\"},{\"ScripCode\":63778,\"Open\":393.25,\"Close\":393.2,\"High\":393.25,\"Low\":393.2,\"Volume\":64500,\"Date\":\"2024-07-25 12:44:00 PM\"},{\"ScripCode\":63778,\"Open\":393.3,\"Close\":393.2,\"High\":393.3,\"Low\":393.05,\"Volume\":148500,\"Date\":\"2024-07-25 12:45:00 PM\"},{\"ScripCode\":63778,\"Open\":393.2,\"Close\":393.25,\"High\":393.25,\"Low\":393.2,\"Volume\":76500,\"Date\":\"2024-07-25 12:46:00 PM\"},{\"ScripCode\":63778,\"Open\":393.65,\"Close\":393.65,\"High\":393.65,\"Low\":393.65,\"Volume\":75000,\"Date\":\"2024-07-25 12:47:00 PM\"},{\"ScripCode\":63778,\"Open\":393.65,\"Close\":394.3,\"High\":394.3,\"Low\":393.65,\"Volume\":81000,\"Date\":\"2024-07-25 12:48:00 PM\"},{\"ScripCode\":63778,\"Open\":394.35,\"Close\":394.4,\"High\":394.4,\"Low\":394.2,\"Volume\":118500,\"Date\":\"2024-07-25 12:49:00 PM\"},{\"ScripCode\":63778,\"Open\":394.4,\"Close\":393.75,\"High\":394.4,\"Low\":393.75,\"Volume\":60000,\"Date\":\"2024-07-25 12:50:00 PM\"},{\"ScripCode\":63778,\"Open\":393.9,\"Close\":393.7,\"High\":393.9,\"Low\":393.7,\"Volume\":82500,\"Date\":\"2024-07-25 12:51:00 PM\"},{\"ScripCode\":63778,\"Open\":393.75,\"Close\":393.85,\"High\":394.05,\"Low\":393.75,\"Volume\":129000,\"Date\":\"2024-07-25 12:52:00 PM\"},{\"ScripCode\":63778,\"Open\":393.85,\"Close\":393.35,\"High\":393.85,\"Low\":393.35,\"Volume\":114000,\"Date\":\"2024-07-25 12:53:00 PM\"},{\"ScripCode\":63778,\"Open\":393.35,\"Close\":393.35,\"High\":393.35,\"Low\":393.35,\"Volume\":148500,\"Date\":\"2024-07-25 12:54:00 PM\"},{\"ScripCode\":63778,\"Open\":393.15,\"Close\":393.05,\"High\":393.15,\"Low\":393.05,\"Volume\":192000,\"Date\":\"2024-07-25 12:55:00 PM\"},{\"ScripCode\":63778,\"Open\":393.15,\"Close\":393.2,\"High\":393.25,\"Low\":393.15,\"Volume\":367500,\"Date\":\"2024-07-25 12:56:00 PM\"},{\"ScripCode\":63778,\"Open\":393.2,\"Close\":393.6,\"High\":393.6,\"Low\":393.2,\"Volume\":169500,\"Date\":\"2024-07-25 12:57:00 PM\"},{\"ScripCode\":63778,\"Open\":393.3,\"Close\":393.35,\"High\":393.35,\"Low\":393.3,\"Volume\":96000,\"Date\":\"2024-07-25 12:58:00 PM\"},{\"ScripCode\":63778,\"Open\":393.4,\"Close\":393.15,\"High\":393.4,\"Low\":393.15,\"Volume\":214500,\"Date\":\"2024-07-25 12:59:00 PM\"},{\"ScripCode\":63778,\"Open\":393.1,\"Close\":393.15,\"High\":393.15,\"Low\":393.1,\"Volume\":139500,\"Date\":\"2024-07-25 01:00:00 PM\"},{\"ScripCode\":63778,\"Open\":393.05,\"Close\":393.15,\"High\":393.15,\"Low\":393.05,\"Volume\":84000,\"Date\":\"2024-07-25 01:01:00 PM\"},{\"ScripCode\":63778,\"Open\":393.4,\"Close\":393.2,\"High\":393.4,\"Low\":393.2,\"Volume\":156000,\"Date\":\"2024-07-25 01:02:00 PM\"},{\"ScripCode\":63778,\"Open\":393.15,\"Close\":393.15,\"High\":393.15,\"Low\":393.15,\"Volume\":91500,\"Date\":\"2024-07-25 01:03:00 PM\"},{\"ScripCode\":63778,\"Open\":393.2,\"Close\":393.1,\"High\":393.2,\"Low\":393.1,\"Volume\":156000,\"Date\":\"2024-07-25 01:04:00 PM\"},{\"ScripCode\":63778,\"Open\":393.1,\"Close\":393,\"High\":393.1,\"Low\":393,\"Volume\":36000,\"Date\":\"2024-07-25 01:05:00 PM\"},{\"ScripCode\":63778,\"Open\":393.15,\"Close\":393.1,\"High\":393.15,\"Low\":393.1,\"Volume\":40500,\"Date\":\"2024-07-25 01:06:00 PM\"},{\"ScripCode\":63778,\"Open\":393.15,\"Close\":392.85,\"High\":393.15,\"Low\":392.85,\"Volume\":88500,\"Date\":\"2024-07-25 01:07:00 PM\"},{\"ScripCode\":63778,\"Open\":392.65,\"Close\":392.45,\"High\":392.65,\"Low\":392.45,\"Volume\":49500,\"Date\":\"2024-07-25 01:08:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.35,\"High\":392.45,\"Low\":392.35,\"Volume\":36000,\"Date\":\"2024-07-25 01:09:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.15,\"High\":392.15,\"Low\":392.1,\"Volume\":58500,\"Date\":\"2024-07-25 01:10:00 PM\"},{\"ScripCode\":63778,\"Open\":392.25,\"Close\":391.95,\"High\":392.25,\"Low\":391.95,\"Volume\":49500,\"Date\":\"2024-07-25 01:11:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.5,\"High\":392.5,\"Low\":392.45,\"Volume\":30000,\"Date\":\"2024-07-25 01:12:00 PM\"},{\"ScripCode\":63778,\"Open\":392.55,\"Close\":392.55,\"High\":392.55,\"Low\":392.55,\"Volume\":40500,\"Date\":\"2024-07-25 01:13:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.65,\"High\":392.7,\"Low\":392.5,\"Volume\":63000,\"Date\":\"2024-07-25 01:14:00 PM\"},{\"ScripCode\":63778,\"Open\":392.6,\"Close\":392.6,\"High\":392.6,\"Low\":392.6,\"Volume\":28500,\"Date\":\"2024-07-25 01:15:00 PM\"},{\"ScripCode\":63778,\"Open\":392.6,\"Close\":392.65,\"High\":392.7,\"Low\":392.6,\"Volume\":46500,\"Date\":\"2024-07-25 01:16:00 PM\"},{\"ScripCode\":63778,\"Open\":392.75,\"Close\":392.7,\"High\":392.75,\"Low\":392.6,\"Volume\":84000,\"Date\":\"2024-07-25 01:17:00 PM\"},{\"ScripCode\":63778,\"Open\":392.7,\"Close\":392.65,\"High\":392.7,\"Low\":392.65,\"Volume\":22500,\"Date\":\"2024-07-25 01:18:00 PM\"},{\"ScripCode\":63778,\"Open\":392.8,\"Close\":392.55,\"High\":392.8,\"Low\":392.55,\"Volume\":40500,\"Date\":\"2024-07-25 01:19:00 PM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.45,\"High\":392.45,\"Low\":392.35,\"Volume\":43500,\"Date\":\"2024-07-25 01:20:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.1,\"High\":392.45,\"Low\":392.1,\"Volume\":48000,\"Date\":\"2024-07-25 01:21:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.25,\"High\":392.25,\"Low\":392.1,\"Volume\":27000,\"Date\":\"2024-07-25 01:22:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.1,\"High\":392.1,\"Low\":392.1,\"Volume\":34500,\"Date\":\"2024-07-25 01:23:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":391.85,\"High\":392.1,\"Low\":391.8,\"Volume\":57000,\"Date\":\"2024-07-25 01:24:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.15,\"High\":392.15,\"Low\":392.1,\"Volume\":37500,\"Date\":\"2024-07-25 01:25:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":391.95,\"High\":392.15,\"Low\":391.95,\"Volume\":64500,\"Date\":\"2024-07-25 01:26:00 PM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392.1,\"High\":392.15,\"Low\":392.1,\"Volume\":51000,\"Date\":\"2024-07-25 01:27:00 PM\"},{\"ScripCode\":63778,\"Open\":391.75,\"Close\":391.7,\"High\":391.75,\"Low\":391.7,\"Volume\":90000,\"Date\":\"2024-07-25 01:28:00 PM\"},{\"ScripCode\":63778,\"Open\":391.95,\"Close\":392.3,\"High\":392.45,\"Low\":391.95,\"Volume\":210000,\"Date\":\"2024-07-25 01:29:00 PM\"},{\"ScripCode\":63778,\"Open\":392.25,\"Close\":392.4,\"High\":392.6,\"Low\":392.2,\"Volume\":232500,\"Date\":\"2024-07-25 01:30:00 PM\"},{\"ScripCode\":63778,\"Open\":392.2,\"Close\":392.65,\"High\":392.8,\"Low\":392.05,\"Volume\":184500,\"Date\":\"2024-07-25 01:31:00 PM\"},{\"ScripCode\":63778,\"Open\":392.8,\"Close\":393.1,\"High\":393.1,\"Low\":392.15,\"Volume\":151500,\"Date\":\"2024-07-25 01:32:00 PM\"},{\"ScripCode\":63778,\"Open\":392.9,\"Close\":391.9,\"High\":392.9,\"Low\":391.8,\"Volume\":165000,\"Date\":\"2024-07-25 01:33:00 PM\"},{\"ScripCode\":63778,\"Open\":392.05,\"Close\":392.35,\"High\":392.35,\"Low\":391.95,\"Volume\":154500,\"Date\":\"2024-07-25 01:34:00 PM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.65,\"High\":392.65,\"Low\":392.35,\"Volume\":66000,\"Date\":\"2024-07-25 01:35:00 PM\"},{\"ScripCode\":63778,\"Open\":392.8,\"Close\":392.95,\"High\":392.95,\"Low\":392.8,\"Volume\":60000,\"Date\":\"2024-07-25 01:36:00 PM\"},{\"ScripCode\":63778,\"Open\":392.9,\"Close\":392.75,\"High\":392.9,\"Low\":392.75,\"Volume\":82500,\"Date\":\"2024-07-25 01:37:00 PM\"},{\"ScripCode\":63778,\"Open\":392.85,\"Close\":392.8,\"High\":392.85,\"Low\":392.8,\"Volume\":63000,\"Date\":\"2024-07-25 01:38:00 PM\"},{\"ScripCode\":63778,\"Open\":392.8,\"Close\":392.7,\"High\":392.8,\"Low\":392.7,\"Volume\":180000,\"Date\":\"2024-07-25 01:39:00 PM\"},{\"ScripCode\":63778,\"Open\":392.55,\"Close\":392.55,\"High\":392.7,\"Low\":392.55,\"Volume\":88500,\"Date\":\"2024-07-25 01:40:00 PM\"},{\"ScripCode\":63778,\"Open\":392.4,\"Close\":392.1,\"High\":392.4,\"Low\":392.1,\"Volume\":27000,\"Date\":\"2024-07-25 01:41:00 PM\"},{\"ScripCode\":63778,\"Open\":392.05,\"Close\":392.6,\"High\":392.6,\"Low\":392.05,\"Volume\":25500,\"Date\":\"2024-07-25 01:42:00 PM\"},{\"ScripCode\":63778,\"Open\":392.25,\"Close\":392.3,\"High\":392.5,\"Low\":392.25,\"Volume\":52500,\"Date\":\"2024-07-25 01:43:00 PM\"},{\"ScripCode\":63778,\"Open\":392.05,\"Close\":392.1,\"High\":392.1,\"Low\":392.05,\"Volume\":36000,\"Date\":\"2024-07-25 01:44:00 PM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.35,\"High\":392.35,\"Low\":392.1,\"Volume\":105000,\"Date\":\"2024-07-25 01:45:00 PM\"},{\"ScripCode\":63778,\"Open\":392.2,\"Close\":392.35,\"High\":392.35,\"Low\":392.2,\"Volume\":148500,\"Date\":\"2024-07-25 01:46:00 PM\"},{\"ScripCode\":63778,\"Open\":392.4,\"Close\":392.4,\"High\":392.45,\"Low\":392.4,\"Volume\":202500,\"Date\":\"2024-07-25 01:47:00 PM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.2,\"High\":392.35,\"Low\":392.1,\"Volume\":112500,\"Date\":\"2024-07-25 01:48:00 PM\"},{\"ScripCode\":63778,\"Open\":392.25,\"Close\":392.3,\"High\":392.35,\"Low\":392.1,\"Volume\":63000,\"Date\":\"2024-07-25 01:49:00 PM\"},{\"ScripCode\":63778,\"Open\":392.3,\"Close\":392.45,\"High\":392.45,\"Low\":392.3,\"Volume\":93000,\"Date\":\"2024-07-25 01:50:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.3,\"High\":392.5,\"Low\":392.2,\"Volume\":94500,\"Date\":\"2024-07-25 01:51:00 PM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":391.7,\"High\":392.15,\"Low\":391.7,\"Volume\":73500,\"Date\":\"2024-07-25 01:52:00 PM\"},{\"ScripCode\":63778,\"Open\":391.9,\"Close\":391.65,\"High\":391.9,\"Low\":391.5,\"Volume\":124500,\"Date\":\"2024-07-25 01:53:00 PM\"},{\"ScripCode\":63778,\"Open\":391.5,\"Close\":391.6,\"High\":391.6,\"Low\":391.5,\"Volume\":60000,\"Date\":\"2024-07-25 01:54:00 PM\"},{\"ScripCode\":63778,\"Open\":391.7,\"Close\":392.05,\"High\":392.05,\"Low\":391.7,\"Volume\":129000,\"Date\":\"2024-07-25 01:55:00 PM\"},{\"ScripCode\":63778,\"Open\":392,\"Close\":392.15,\"High\":392.15,\"Low\":392,\"Volume\":55500,\"Date\":\"2024-07-25 01:56:00 PM\"},{\"ScripCode\":63778,\"Open\":392.05,\"Close\":392.35,\"High\":392.35,\"Low\":392.05,\"Volume\":82500,\"Date\":\"2024-07-25 01:57:00 PM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.3,\"High\":392.35,\"Low\":392.25,\"Volume\":51000,\"Date\":\"2024-07-25 01:58:00 PM\"},{\"ScripCode\":63778,\"Open\":392.4,\"Close\":392.3,\"High\":392.4,\"Low\":392.3,\"Volume\":76500,\"Date\":\"2024-07-25 01:59:00 PM\"},{\"ScripCode\":63778,\"Open\":392.3,\"Close\":392.7,\"High\":392.7,\"Low\":392.3,\"Volume\":87000,\"Date\":\"2024-07-25 02:00:00 PM\"},{\"ScripCode\":63778,\"Open\":392.75,\"Close\":392.75,\"High\":392.75,\"Low\":392.75,\"Volume\":57000,\"Date\":\"2024-07-25 02:01:00 PM\"},{\"ScripCode\":63778,\"Open\":392.75,\"Close\":392.35,\"High\":392.75,\"Low\":392.35,\"Volume\":85500,\"Date\":\"2024-07-25 02:02:00 PM\"},{\"ScripCode\":63778,\"Open\":392.2,\"Close\":392.3,\"High\":392.3,\"Low\":392.2,\"Volume\":121500,\"Date\":\"2024-07-25 02:03:00 PM\"},{\"ScripCode\":63778,\"Open\":392.3,\"Close\":392.25,\"High\":392.3,\"Low\":392.25,\"Volume\":93000,\"Date\":\"2024-07-25 02:04:00 PM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.35,\"High\":392.35,\"Low\":392.35,\"Volume\":22500,\"Date\":\"2024-07-25 02:05:00 PM\"},{\"ScripCode\":63778,\"Open\":392.2,\"Close\":392.25,\"High\":392.25,\"Low\":392.2,\"Volume\":112500,\"Date\":\"2024-07-25 02:06:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.1,\"High\":392.1,\"Low\":392.05,\"Volume\":103500,\"Date\":\"2024-07-25 02:07:00 PM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392.1,\"High\":392.15,\"Low\":392.1,\"Volume\":82500,\"Date\":\"2024-07-25 02:08:00 PM\"},{\"ScripCode\":63778,\"Open\":392.2,\"Close\":392.2,\"High\":392.2,\"Low\":392.2,\"Volume\":52500,\"Date\":\"2024-07-25 02:09:00 PM\"},{\"ScripCode\":63778,\"Open\":392.3,\"Close\":392.35,\"High\":392.35,\"Low\":392.3,\"Volume\":190500,\"Date\":\"2024-07-25 02:10:00 PM\"},{\"ScripCode\":63778,\"Open\":392.25,\"Close\":392.2,\"High\":392.25,\"Low\":392.2,\"Volume\":58500,\"Date\":\"2024-07-25 02:11:00 PM\"},{\"ScripCode\":63778,\"Open\":392.3,\"Close\":392.15,\"High\":392.3,\"Low\":392.15,\"Volume\":57000,\"Date\":\"2024-07-25 02:12:00 PM\"},{\"ScripCode\":63778,\"Open\":392.2,\"Close\":392.05,\"High\":392.2,\"Low\":392.05,\"Volume\":114000,\"Date\":\"2024-07-25 02:13:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.15,\"High\":392.15,\"Low\":392.1,\"Volume\":225000,\"Date\":\"2024-07-25 02:14:00 PM\"},{\"ScripCode\":63778,\"Open\":392,\"Close\":391.8,\"High\":392,\"Low\":391.8,\"Volume\":123000,\"Date\":\"2024-07-25 02:15:00 PM\"},{\"ScripCode\":63778,\"Open\":391.8,\"Close\":392,\"High\":392,\"Low\":391.8,\"Volume\":90000,\"Date\":\"2024-07-25 02:16:00 PM\"},{\"ScripCode\":63778,\"Open\":392.05,\"Close\":391.95,\"High\":392.05,\"Low\":391.95,\"Volume\":193500,\"Date\":\"2024-07-25 02:17:00 PM\"},{\"ScripCode\":63778,\"Open\":391.55,\"Close\":391.6,\"High\":391.6,\"Low\":391.55,\"Volume\":78000,\"Date\":\"2024-07-25 02:18:00 PM\"},{\"ScripCode\":63778,\"Open\":391.6,\"Close\":391.5,\"High\":391.6,\"Low\":391.5,\"Volume\":97500,\"Date\":\"2024-07-25 02:19:00 PM\"},{\"ScripCode\":63778,\"Open\":391.65,\"Close\":392.2,\"High\":392.2,\"Low\":391.65,\"Volume\":175500,\"Date\":\"2024-07-25 02:20:00 PM\"},{\"ScripCode\":63778,\"Open\":391.95,\"Close\":392.15,\"High\":392.15,\"Low\":391.95,\"Volume\":97500,\"Date\":\"2024-07-25 02:21:00 PM\"},{\"ScripCode\":63778,\"Open\":392.05,\"Close\":392.35,\"High\":392.35,\"Low\":392.05,\"Volume\":118500,\"Date\":\"2024-07-25 02:22:00 PM\"},{\"ScripCode\":63778,\"Open\":392.4,\"Close\":392.4,\"High\":392.4,\"Low\":392.4,\"Volume\":57000,\"Date\":\"2024-07-25 02:23:00 PM\"},{\"ScripCode\":63778,\"Open\":392.4,\"Close\":392.05,\"High\":392.4,\"Low\":392.05,\"Volume\":78000,\"Date\":\"2024-07-25 02:24:00 PM\"},{\"ScripCode\":63778,\"Open\":392.05,\"Close\":392,\"High\":392.05,\"Low\":392,\"Volume\":81000,\"Date\":\"2024-07-25 02:25:00 PM\"},{\"ScripCode\":63778,\"Open\":392,\"Close\":392.2,\"High\":392.2,\"Low\":392,\"Volume\":39000,\"Date\":\"2024-07-25 02:26:00 PM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.4,\"High\":392.4,\"Low\":391.95,\"Volume\":133500,\"Date\":\"2024-07-25 02:27:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.2,\"High\":392.45,\"Low\":392.2,\"Volume\":73500,\"Date\":\"2024-07-25 02:28:00 PM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392.2,\"High\":392.2,\"Low\":392.15,\"Volume\":93000,\"Date\":\"2024-07-25 02:29:00 PM\"},{\"ScripCode\":63778,\"Open\":392.2,\"Close\":392.25,\"High\":392.25,\"Low\":392.2,\"Volume\":69000,\"Date\":\"2024-07-25 02:30:00 PM\"},{\"ScripCode\":63778,\"Open\":392.25,\"Close\":392.15,\"High\":392.25,\"Low\":392,\"Volume\":109500,\"Date\":\"2024-07-25 02:31:00 PM\"},{\"ScripCode\":63778,\"Open\":392.15,\"Close\":392.15,\"High\":392.15,\"Low\":392.15,\"Volume\":72000,\"Date\":\"2024-07-25 02:32:00 PM\"},{\"ScripCode\":63778,\"Open\":392.1,\"Close\":392.3,\"High\":392.3,\"Low\":392.1,\"Volume\":126000,\"Date\":\"2024-07-25 02:33:00 PM\"},{\"ScripCode\":63778,\"Open\":392.3,\"Close\":392.4,\"High\":392.4,\"Low\":392.3,\"Volume\":141000,\"Date\":\"2024-07-25 02:34:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.5,\"High\":392.5,\"Low\":392.5,\"Volume\":78000,\"Date\":\"2024-07-25 02:35:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.6,\"High\":392.6,\"Low\":392.45,\"Volume\":163500,\"Date\":\"2024-07-25 02:36:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.5,\"High\":392.5,\"Low\":392.5,\"Volume\":145500,\"Date\":\"2024-07-25 02:37:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.45,\"High\":392.45,\"Low\":392.45,\"Volume\":181500,\"Date\":\"2024-07-25 02:38:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.6,\"High\":392.6,\"Low\":392.5,\"Volume\":123000,\"Date\":\"2024-07-25 02:39:00 PM\"},{\"ScripCode\":63778,\"Open\":392.6,\"Close\":392.45,\"High\":392.6,\"Low\":392.45,\"Volume\":180000,\"Date\":\"2024-07-25 02:40:00 PM\"},{\"ScripCode\":63778,\"Open\":392.55,\"Close\":392.65,\"High\":392.65,\"Low\":392.55,\"Volume\":100500,\"Date\":\"2024-07-25 02:41:00 PM\"},{\"ScripCode\":63778,\"Open\":392.55,\"Close\":392.5,\"High\":392.55,\"Low\":392.5,\"Volume\":163500,\"Date\":\"2024-07-25 02:42:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.6,\"High\":392.6,\"Low\":392.45,\"Volume\":105000,\"Date\":\"2024-07-25 02:43:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.5,\"High\":392.5,\"Low\":392.5,\"Volume\":186000,\"Date\":\"2024-07-25 02:44:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.45,\"High\":392.45,\"Low\":392.45,\"Volume\":232500,\"Date\":\"2024-07-25 02:45:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.6,\"High\":392.6,\"Low\":392.5,\"Volume\":285000,\"Date\":\"2024-07-25 02:46:00 PM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.45,\"High\":392.45,\"Low\":392.35,\"Volume\":126000,\"Date\":\"2024-07-25 02:47:00 PM\"},{\"ScripCode\":63778,\"Open\":392.65,\"Close\":392.75,\"High\":392.75,\"Low\":392.65,\"Volume\":330000,\"Date\":\"2024-07-25 02:48:00 PM\"},{\"ScripCode\":63778,\"Open\":392.7,\"Close\":392.8,\"High\":392.8,\"Low\":392.7,\"Volume\":157500,\"Date\":\"2024-07-25 02:49:00 PM\"},{\"ScripCode\":63778,\"Open\":392.7,\"Close\":392.8,\"High\":392.8,\"Low\":392.7,\"Volume\":96000,\"Date\":\"2024-07-25 02:50:00 PM\"},{\"ScripCode\":63778,\"Open\":392.9,\"Close\":392.8,\"High\":392.9,\"Low\":392.8,\"Volume\":124500,\"Date\":\"2024-07-25 02:51:00 PM\"},{\"ScripCode\":63778,\"Open\":392.9,\"Close\":392.95,\"High\":392.95,\"Low\":392.9,\"Volume\":75000,\"Date\":\"2024-07-25 02:52:00 PM\"},{\"ScripCode\":63778,\"Open\":392.8,\"Close\":392.45,\"High\":392.8,\"Low\":392.45,\"Volume\":201000,\"Date\":\"2024-07-25 02:53:00 PM\"},{\"ScripCode\":63778,\"Open\":392.55,\"Close\":392.55,\"High\":392.55,\"Low\":392.55,\"Volume\":97500,\"Date\":\"2024-07-25 02:54:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.45,\"High\":392.5,\"Low\":392.45,\"Volume\":84000,\"Date\":\"2024-07-25 02:55:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.5,\"High\":392.5,\"Low\":392.4,\"Volume\":70500,\"Date\":\"2024-07-25 02:56:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.5,\"High\":392.5,\"Low\":392.5,\"Volume\":12000,\"Date\":\"2024-07-25 02:57:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.55,\"High\":392.55,\"Low\":392.45,\"Volume\":12000,\"Date\":\"2024-07-25 02:58:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.5,\"High\":392.5,\"Low\":392.5,\"Volume\":121500,\"Date\":\"2024-07-25 02:59:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.5,\"High\":392.5,\"Low\":392.5,\"Volume\":40500,\"Date\":\"2024-07-25 03:00:00 PM\"},{\"ScripCode\":63778,\"Open\":392.4,\"Close\":392.35,\"High\":392.5,\"Low\":392.35,\"Volume\":478500,\"Date\":\"2024-07-25 03:01:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.5,\"High\":392.5,\"Low\":392.45,\"Volume\":22500,\"Date\":\"2024-07-25 03:02:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.25,\"High\":392.5,\"Low\":392.25,\"Volume\":256500,\"Date\":\"2024-07-25 03:03:00 PM\"},{\"ScripCode\":63778,\"Open\":392.25,\"Close\":392.3,\"High\":392.3,\"Low\":392.25,\"Volume\":258000,\"Date\":\"2024-07-25 03:04:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.45,\"High\":392.45,\"Low\":392.45,\"Volume\":66000,\"Date\":\"2024-07-25 03:05:00 PM\"},{\"ScripCode\":63778,\"Open\":392.6,\"Close\":392.4,\"High\":392.6,\"Low\":392.4,\"Volume\":88500,\"Date\":\"2024-07-25 03:06:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.35,\"High\":392.5,\"Low\":392.35,\"Volume\":34500,\"Date\":\"2024-07-25 03:07:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.65,\"High\":392.65,\"Low\":392.45,\"Volume\":25500,\"Date\":\"2024-07-25 03:08:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.35,\"High\":392.45,\"Low\":392.35,\"Volume\":102000,\"Date\":\"2024-07-25 03:09:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.5,\"High\":392.5,\"Low\":392.45,\"Volume\":79500,\"Date\":\"2024-07-25 03:10:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.4,\"High\":392.5,\"Low\":392.4,\"Volume\":31500,\"Date\":\"2024-07-25 03:11:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.7,\"High\":392.7,\"Low\":392.5,\"Volume\":60000,\"Date\":\"2024-07-25 03:12:00 PM\"},{\"ScripCode\":63778,\"Open\":392.55,\"Close\":392.55,\"High\":392.55,\"Low\":392.55,\"Volume\":12000,\"Date\":\"2024-07-25 03:13:00 PM\"},{\"ScripCode\":63778,\"Open\":392.55,\"Close\":392.4,\"High\":392.55,\"Low\":392.4,\"Volume\":15000,\"Date\":\"2024-07-25 03:14:00 PM\"},{\"ScripCode\":63778,\"Open\":392.6,\"Close\":392.6,\"High\":392.6,\"Low\":392.35,\"Volume\":39000,\"Date\":\"2024-07-25 03:15:00 PM\"},{\"ScripCode\":63778,\"Open\":392.6,\"Close\":392.45,\"High\":392.6,\"Low\":392.45,\"Volume\":37500,\"Date\":\"2024-07-25 03:16:00 PM\"},{\"ScripCode\":63778,\"Open\":392.55,\"Close\":392.6,\"High\":392.6,\"Low\":392.55,\"Volume\":45000,\"Date\":\"2024-07-25 03:17:00 PM\"},{\"ScripCode\":63778,\"Open\":392.6,\"Close\":392.75,\"High\":392.75,\"Low\":392.6,\"Volume\":64500,\"Date\":\"2024-07-25 03:18:00 PM\"},{\"ScripCode\":63778,\"Open\":392.75,\"Close\":392.9,\"High\":392.9,\"Low\":392.7,\"Volume\":39000,\"Date\":\"2024-07-25 03:19:00 PM\"},{\"ScripCode\":63778,\"Open\":392.7,\"Close\":392.65,\"High\":392.7,\"Low\":392.65,\"Volume\":10500,\"Date\":\"2024-07-25 03:20:00 PM\"},{\"ScripCode\":63778,\"Open\":392.7,\"Close\":392.65,\"High\":392.7,\"Low\":392.65,\"Volume\":9000,\"Date\":\"2024-07-25 03:21:00 PM\"},{\"ScripCode\":63778,\"Open\":392.6,\"Close\":392.45,\"High\":392.65,\"Low\":392.25,\"Volume\":60000,\"Date\":\"2024-07-25 03:22:00 PM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.5,\"High\":392.5,\"Low\":392.3,\"Volume\":28500,\"Date\":\"2024-07-25 03:23:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.4,\"High\":392.55,\"Low\":392.4,\"Volume\":18000,\"Date\":\"2024-07-25 03:24:00 PM\"},{\"ScripCode\":63778,\"Open\":392.5,\"Close\":392.45,\"High\":392.5,\"Low\":392.45,\"Volume\":54000,\"Date\":\"2024-07-25 03:25:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.3,\"High\":392.45,\"Low\":392.3,\"Volume\":63000,\"Date\":\"2024-07-25 03:26:00 PM\"},{\"ScripCode\":63778,\"Open\":392.35,\"Close\":392.4,\"High\":392.45,\"Low\":392.35,\"Volume\":69000,\"Date\":\"2024-07-25 03:27:00 PM\"},{\"ScripCode\":63778,\"Open\":392.4,\"Close\":392.4,\"High\":392.4,\"Low\":392.4,\"Volume\":90000,\"Date\":\"2024-07-25 03:28:00 PM\"},{\"ScripCode\":63778,\"Open\":392.45,\"Close\":392.35,\"High\":392.9,\"Low\":391.65,\"Volume\":67500,\"Date\":\"2024-07-25 03:29:00 PM\"}],\"29-08-2024\":[{\"ScripCode\":56495,\"Open\":409.25,\"Close\":408.05,\"High\":409.9,\"Low\":408.05,\"Volume\":306000,\"Date\":\"2024-08-28 09:15:00 AM\"},{\"ScripCode\":56495,\"Open\":408,\"Close\":408.4,\"High\":408.4,\"Low\":408,\"Volume\":55500,\"Date\":\"2024-08-28 09:16:00 AM\"},{\"ScripCode\":56495,\"Open\":408.8,\"Close\":408.75,\"High\":408.8,\"Low\":408.75,\"Volume\":79500,\"Date\":\"2024-08-28 09:17:00 AM\"},{\"ScripCode\":56495,\"Open\":408.65,\"Close\":408.75,\"High\":408.75,\"Low\":408.65,\"Volume\":27000,\"Date\":\"2024-08-28 09:18:00 AM\"},{\"ScripCode\":56495,\"Open\":408.5,\"Close\":408.5,\"High\":408.5,\"Low\":408.5,\"Volume\":30000,\"Date\":\"2024-08-28 09:19:00 AM\"},{\"ScripCode\":56495,\"Open\":409,\"Close\":409,\"High\":409.2,\"Low\":409,\"Volume\":39000,\"Date\":\"2024-08-28 09:20:00 AM\"},{\"ScripCode\":56495,\"Open\":408.85,\"Close\":408.75,\"High\":408.85,\"Low\":408.65,\"Volume\":31500,\"Date\":\"2024-08-28 09:21:00 AM\"},{\"ScripCode\":56495,\"Open\":408.75,\"Close\":408.75,\"High\":408.85,\"Low\":408.7,\"Volume\":15000,\"Date\":\"2024-08-28 09:22:00 AM\"},{\"ScripCode\":56495,\"Open\":408.7,\"Close\":408.9,\"High\":408.9,\"Low\":408.7,\"Volume\":25500,\"Date\":\"2024-08-28 09:23:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409.35,\"High\":409.35,\"Low\":409.1,\"Volume\":40500,\"Date\":\"2024-08-28 09:24:00 AM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":409.5,\"High\":409.75,\"Low\":409.35,\"Volume\":27000,\"Date\":\"2024-08-28 09:25:00 AM\"},{\"ScripCode\":56495,\"Open\":409.55,\"Close\":409.75,\"High\":409.8,\"Low\":409.45,\"Volume\":75000,\"Date\":\"2024-08-28 09:26:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":410.35,\"High\":410.35,\"Low\":409.7,\"Volume\":73500,\"Date\":\"2024-08-28 09:27:00 AM\"},{\"ScripCode\":56495,\"Open\":410.35,\"Close\":409.9,\"High\":410.35,\"Low\":409.9,\"Volume\":16500,\"Date\":\"2024-08-28 09:28:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.5,\"High\":409.9,\"Low\":409.5,\"Volume\":21000,\"Date\":\"2024-08-28 09:29:00 AM\"},{\"ScripCode\":56495,\"Open\":409.45,\"Close\":409.05,\"High\":409.6,\"Low\":409.05,\"Volume\":81000,\"Date\":\"2024-08-28 09:30:00 AM\"},{\"ScripCode\":56495,\"Open\":409,\"Close\":408.95,\"High\":409.3,\"Low\":408.8,\"Volume\":51000,\"Date\":\"2024-08-28 09:31:00 AM\"},{\"ScripCode\":56495,\"Open\":408.95,\"Close\":408.7,\"High\":408.95,\"Low\":408.5,\"Volume\":52500,\"Date\":\"2024-08-28 09:32:00 AM\"},{\"ScripCode\":56495,\"Open\":408.75,\"Close\":409.6,\"High\":409.6,\"Low\":408.75,\"Volume\":81000,\"Date\":\"2024-08-28 09:33:00 AM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.3,\"High\":409.6,\"Low\":409.25,\"Volume\":33000,\"Date\":\"2024-08-28 09:34:00 AM\"},{\"ScripCode\":56495,\"Open\":409.3,\"Close\":409.3,\"High\":409.5,\"Low\":408.85,\"Volume\":51000,\"Date\":\"2024-08-28 09:35:00 AM\"},{\"ScripCode\":56495,\"Open\":409.55,\"Close\":409.2,\"High\":409.55,\"Low\":409.2,\"Volume\":25500,\"Date\":\"2024-08-28 09:36:00 AM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.35,\"High\":409.4,\"Low\":409.1,\"Volume\":30000,\"Date\":\"2024-08-28 09:37:00 AM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":408.95,\"High\":409.35,\"Low\":408.95,\"Volume\":39000,\"Date\":\"2024-08-28 09:38:00 AM\"},{\"ScripCode\":56495,\"Open\":409,\"Close\":409.05,\"High\":409.05,\"Low\":408.9,\"Volume\":28500,\"Date\":\"2024-08-28 09:39:00 AM\"},{\"ScripCode\":56495,\"Open\":409.05,\"Close\":409.2,\"High\":409.3,\"Low\":409.05,\"Volume\":37500,\"Date\":\"2024-08-28 09:40:00 AM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":408.9,\"High\":409.2,\"Low\":408.9,\"Volume\":40500,\"Date\":\"2024-08-28 09:41:00 AM\"},{\"ScripCode\":56495,\"Open\":408.9,\"Close\":409.1,\"High\":409.15,\"Low\":408.9,\"Volume\":64500,\"Date\":\"2024-08-28 09:42:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":408.75,\"High\":409.1,\"Low\":408.75,\"Volume\":49500,\"Date\":\"2024-08-28 09:43:00 AM\"},{\"ScripCode\":56495,\"Open\":408.75,\"Close\":408.55,\"High\":408.9,\"Low\":408.55,\"Volume\":73500,\"Date\":\"2024-08-28 09:44:00 AM\"},{\"ScripCode\":56495,\"Open\":408.55,\"Close\":408.65,\"High\":408.65,\"Low\":408.5,\"Volume\":114000,\"Date\":\"2024-08-28 09:45:00 AM\"},{\"ScripCode\":56495,\"Open\":408.65,\"Close\":409.3,\"High\":409.3,\"Low\":408.55,\"Volume\":55500,\"Date\":\"2024-08-28 09:46:00 AM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.15,\"High\":409.5,\"Low\":409,\"Volume\":187500,\"Date\":\"2024-08-28 09:47:00 AM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.4,\"High\":409.6,\"Low\":409.15,\"Volume\":144000,\"Date\":\"2024-08-28 09:48:00 AM\"},{\"ScripCode\":56495,\"Open\":409.4,\"Close\":409.1,\"High\":409.4,\"Low\":409,\"Volume\":72000,\"Date\":\"2024-08-28 09:49:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409,\"High\":409.1,\"Low\":408.95,\"Volume\":45000,\"Date\":\"2024-08-28 09:50:00 AM\"},{\"ScripCode\":56495,\"Open\":409,\"Close\":409.3,\"High\":409.3,\"Low\":409,\"Volume\":25500,\"Date\":\"2024-08-28 09:51:00 AM\"},{\"ScripCode\":56495,\"Open\":409.3,\"Close\":409.1,\"High\":409.35,\"Low\":409.05,\"Volume\":42000,\"Date\":\"2024-08-28 09:52:00 AM\"},{\"ScripCode\":56495,\"Open\":408.95,\"Close\":409.1,\"High\":409.1,\"Low\":408.9,\"Volume\":52500,\"Date\":\"2024-08-28 09:53:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409,\"High\":409.1,\"Low\":408.9,\"Volume\":46500,\"Date\":\"2024-08-28 09:54:00 AM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.1,\"High\":409.4,\"Low\":409.1,\"Volume\":40500,\"Date\":\"2024-08-28 09:55:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409.15,\"High\":409.15,\"Low\":409.1,\"Volume\":43500,\"Date\":\"2024-08-28 09:56:00 AM\"},{\"ScripCode\":56495,\"Open\":408.95,\"Close\":409.1,\"High\":409.1,\"Low\":408.9,\"Volume\":61500,\"Date\":\"2024-08-28 09:57:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409.25,\"High\":409.25,\"Low\":408.95,\"Volume\":84000,\"Date\":\"2024-08-28 09:58:00 AM\"},{\"ScripCode\":56495,\"Open\":409.4,\"Close\":409.7,\"High\":409.7,\"Low\":409.4,\"Volume\":63000,\"Date\":\"2024-08-28 09:59:00 AM\"},{\"ScripCode\":56495,\"Open\":409.7,\"Close\":409.65,\"High\":409.7,\"Low\":409.45,\"Volume\":42000,\"Date\":\"2024-08-28 10:00:00 AM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":409.6,\"High\":409.65,\"Low\":409.5,\"Volume\":46500,\"Date\":\"2024-08-28 10:01:00 AM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.45,\"High\":409.6,\"Low\":409.25,\"Volume\":48000,\"Date\":\"2024-08-28 10:02:00 AM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.25,\"High\":409.5,\"Low\":409.25,\"Volume\":61500,\"Date\":\"2024-08-28 10:03:00 AM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.4,\"High\":409.4,\"Low\":409.25,\"Volume\":40500,\"Date\":\"2024-08-28 10:04:00 AM\"},{\"ScripCode\":56495,\"Open\":409.4,\"Close\":409.1,\"High\":409.4,\"Low\":409.05,\"Volume\":31500,\"Date\":\"2024-08-28 10:05:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409.15,\"High\":409.15,\"Low\":409.1,\"Volume\":27000,\"Date\":\"2024-08-28 10:06:00 AM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.1,\"High\":409.15,\"Low\":409.1,\"Volume\":351000,\"Date\":\"2024-08-28 10:07:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409.2,\"High\":409.25,\"Low\":409.1,\"Volume\":57000,\"Date\":\"2024-08-28 10:08:00 AM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409,\"High\":409.2,\"Low\":408.95,\"Volume\":40500,\"Date\":\"2024-08-28 10:09:00 AM\"},{\"ScripCode\":56495,\"Open\":409,\"Close\":409.2,\"High\":409.2,\"Low\":409,\"Volume\":36000,\"Date\":\"2024-08-28 10:10:00 AM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.35,\"High\":409.4,\"Low\":409,\"Volume\":51000,\"Date\":\"2024-08-28 10:11:00 AM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":409.35,\"High\":409.4,\"Low\":409.35,\"Volume\":31500,\"Date\":\"2024-08-28 10:12:00 AM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":410.15,\"High\":410.15,\"Low\":409.35,\"Volume\":66000,\"Date\":\"2024-08-28 10:13:00 AM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.85,\"High\":410.85,\"Low\":410.15,\"Volume\":66000,\"Date\":\"2024-08-28 10:14:00 AM\"},{\"ScripCode\":56495,\"Open\":410.9,\"Close\":411.6,\"High\":411.6,\"Low\":410.7,\"Volume\":102000,\"Date\":\"2024-08-28 10:15:00 AM\"},{\"ScripCode\":56495,\"Open\":411.55,\"Close\":411.25,\"High\":411.6,\"Low\":411,\"Volume\":112500,\"Date\":\"2024-08-28 10:16:00 AM\"},{\"ScripCode\":56495,\"Open\":411.25,\"Close\":411.75,\"High\":411.75,\"Low\":411,\"Volume\":58500,\"Date\":\"2024-08-28 10:17:00 AM\"},{\"ScripCode\":56495,\"Open\":411.75,\"Close\":411.3,\"High\":411.75,\"Low\":411.25,\"Volume\":70500,\"Date\":\"2024-08-28 10:18:00 AM\"},{\"ScripCode\":56495,\"Open\":411.5,\"Close\":411.85,\"High\":412,\"Low\":411.35,\"Volume\":114000,\"Date\":\"2024-08-28 10:19:00 AM\"},{\"ScripCode\":56495,\"Open\":411.75,\"Close\":413.15,\"High\":413.3,\"Low\":411.75,\"Volume\":379500,\"Date\":\"2024-08-28 10:20:00 AM\"},{\"ScripCode\":56495,\"Open\":413.15,\"Close\":413.05,\"High\":413.3,\"Low\":412.8,\"Volume\":115500,\"Date\":\"2024-08-28 10:21:00 AM\"},{\"ScripCode\":56495,\"Open\":413.05,\"Close\":413.05,\"High\":413.25,\"Low\":412.9,\"Volume\":69000,\"Date\":\"2024-08-28 10:22:00 AM\"},{\"ScripCode\":56495,\"Open\":413.05,\"Close\":413.05,\"High\":413.2,\"Low\":412.9,\"Volume\":70500,\"Date\":\"2024-08-28 10:23:00 AM\"},{\"ScripCode\":56495,\"Open\":412.9,\"Close\":413.3,\"High\":413.3,\"Low\":412.75,\"Volume\":103500,\"Date\":\"2024-08-28 10:24:00 AM\"},{\"ScripCode\":56495,\"Open\":413.1,\"Close\":412.9,\"High\":413.25,\"Low\":412.9,\"Volume\":78000,\"Date\":\"2024-08-28 10:25:00 AM\"},{\"ScripCode\":56495,\"Open\":412.9,\"Close\":412.6,\"High\":412.9,\"Low\":412.5,\"Volume\":93000,\"Date\":\"2024-08-28 10:26:00 AM\"},{\"ScripCode\":56495,\"Open\":412.6,\"Close\":412.55,\"High\":412.7,\"Low\":412.5,\"Volume\":61500,\"Date\":\"2024-08-28 10:27:00 AM\"},{\"ScripCode\":56495,\"Open\":412.55,\"Close\":412.4,\"High\":412.7,\"Low\":412.3,\"Volume\":61500,\"Date\":\"2024-08-28 10:28:00 AM\"},{\"ScripCode\":56495,\"Open\":412.3,\"Close\":411.9,\"High\":412.4,\"Low\":411.8,\"Volume\":78000,\"Date\":\"2024-08-28 10:29:00 AM\"},{\"ScripCode\":56495,\"Open\":412.15,\"Close\":412.5,\"High\":412.5,\"Low\":412.1,\"Volume\":70500,\"Date\":\"2024-08-28 10:30:00 AM\"},{\"ScripCode\":56495,\"Open\":412.5,\"Close\":412.05,\"High\":412.5,\"Low\":412.05,\"Volume\":78000,\"Date\":\"2024-08-28 10:31:00 AM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":411.65,\"High\":412,\"Low\":411.45,\"Volume\":70500,\"Date\":\"2024-08-28 10:32:00 AM\"},{\"ScripCode\":56495,\"Open\":411.6,\"Close\":411.5,\"High\":411.6,\"Low\":411.25,\"Volume\":76500,\"Date\":\"2024-08-28 10:33:00 AM\"},{\"ScripCode\":56495,\"Open\":411.5,\"Close\":411.4,\"High\":411.7,\"Low\":411.35,\"Volume\":69000,\"Date\":\"2024-08-28 10:34:00 AM\"},{\"ScripCode\":56495,\"Open\":411.4,\"Close\":411.4,\"High\":411.4,\"Low\":411,\"Volume\":48000,\"Date\":\"2024-08-28 10:35:00 AM\"},{\"ScripCode\":56495,\"Open\":411.55,\"Close\":411.3,\"High\":411.55,\"Low\":411.25,\"Volume\":37500,\"Date\":\"2024-08-28 10:36:00 AM\"},{\"ScripCode\":56495,\"Open\":411.3,\"Close\":410.9,\"High\":411.3,\"Low\":410.9,\"Volume\":55500,\"Date\":\"2024-08-28 10:37:00 AM\"},{\"ScripCode\":56495,\"Open\":410.9,\"Close\":411,\"High\":411.15,\"Low\":410.85,\"Volume\":111000,\"Date\":\"2024-08-28 10:38:00 AM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411.3,\"High\":411.35,\"Low\":411,\"Volume\":37500,\"Date\":\"2024-08-28 10:39:00 AM\"},{\"ScripCode\":56495,\"Open\":411.3,\"Close\":411.05,\"High\":411.6,\"Low\":411.05,\"Volume\":67500,\"Date\":\"2024-08-28 10:40:00 AM\"},{\"ScripCode\":56495,\"Open\":411.25,\"Close\":411.05,\"High\":411.25,\"Low\":410.95,\"Volume\":69000,\"Date\":\"2024-08-28 10:41:00 AM\"},{\"ScripCode\":56495,\"Open\":411.05,\"Close\":411,\"High\":411.05,\"Low\":410.95,\"Volume\":60000,\"Date\":\"2024-08-28 10:42:00 AM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":411.1,\"High\":411.15,\"Low\":410.9,\"Volume\":39000,\"Date\":\"2024-08-28 10:43:00 AM\"},{\"ScripCode\":56495,\"Open\":411.1,\"Close\":410.85,\"High\":411.1,\"Low\":410.85,\"Volume\":48000,\"Date\":\"2024-08-28 10:44:00 AM\"},{\"ScripCode\":56495,\"Open\":410.85,\"Close\":410.6,\"High\":410.85,\"Low\":410.6,\"Volume\":45000,\"Date\":\"2024-08-28 10:45:00 AM\"},{\"ScripCode\":56495,\"Open\":410.6,\"Close\":410.5,\"High\":410.6,\"Low\":410.2,\"Volume\":126000,\"Date\":\"2024-08-28 10:46:00 AM\"},{\"ScripCode\":56495,\"Open\":410.5,\"Close\":410.3,\"High\":410.5,\"Low\":410,\"Volume\":64500,\"Date\":\"2024-08-28 10:47:00 AM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":410.3,\"High\":410.55,\"Low\":410.25,\"Volume\":64500,\"Date\":\"2024-08-28 10:48:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":410.1,\"High\":410.25,\"Low\":410.05,\"Volume\":51000,\"Date\":\"2024-08-28 10:49:00 AM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":410,\"High\":410.1,\"Low\":410,\"Volume\":63000,\"Date\":\"2024-08-28 10:50:00 AM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":410.1,\"High\":410.45,\"Low\":410,\"Volume\":66000,\"Date\":\"2024-08-28 10:51:00 AM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":410.15,\"High\":410.25,\"Low\":410.1,\"Volume\":61500,\"Date\":\"2024-08-28 10:52:00 AM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.2,\"High\":410.2,\"Low\":410.1,\"Volume\":39000,\"Date\":\"2024-08-28 10:53:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":410.25,\"High\":410.25,\"Low\":410.05,\"Volume\":40500,\"Date\":\"2024-08-28 10:54:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":410.15,\"High\":410.25,\"Low\":410.1,\"Volume\":51000,\"Date\":\"2024-08-28 10:55:00 AM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.3,\"High\":410.3,\"Low\":410.15,\"Volume\":45000,\"Date\":\"2024-08-28 10:56:00 AM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":410.25,\"High\":410.5,\"Low\":410.1,\"Volume\":61500,\"Date\":\"2024-08-28 10:57:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":410.3,\"High\":410.6,\"Low\":410.2,\"Volume\":120000,\"Date\":\"2024-08-28 10:58:00 AM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":410.1,\"High\":410.4,\"Low\":410.05,\"Volume\":61500,\"Date\":\"2024-08-28 10:59:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":410.45,\"High\":410.45,\"Low\":410.25,\"Volume\":72000,\"Date\":\"2024-08-28 11:00:00 AM\"},{\"ScripCode\":56495,\"Open\":410.5,\"Close\":410.35,\"High\":410.5,\"Low\":410.35,\"Volume\":54000,\"Date\":\"2024-08-28 11:01:00 AM\"},{\"ScripCode\":56495,\"Open\":410.7,\"Close\":411,\"High\":411.05,\"Low\":410.5,\"Volume\":234000,\"Date\":\"2024-08-28 11:02:00 AM\"},{\"ScripCode\":56495,\"Open\":411.05,\"Close\":410.25,\"High\":411.05,\"Low\":410.25,\"Volume\":76500,\"Date\":\"2024-08-28 11:03:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":409.75,\"High\":410.25,\"Low\":409.75,\"Volume\":99000,\"Date\":\"2024-08-28 11:04:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":410.25,\"High\":410.25,\"Low\":409.75,\"Volume\":117000,\"Date\":\"2024-08-28 11:05:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":409.95,\"High\":410.25,\"Low\":409.95,\"Volume\":66000,\"Date\":\"2024-08-28 11:06:00 AM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":409.5,\"High\":409.95,\"Low\":409.5,\"Volume\":109500,\"Date\":\"2024-08-28 11:07:00 AM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":410,\"High\":410,\"Low\":409.5,\"Volume\":31500,\"Date\":\"2024-08-28 11:08:00 AM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":409.9,\"High\":410.1,\"Low\":409.9,\"Volume\":60000,\"Date\":\"2024-08-28 11:09:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.95,\"High\":409.95,\"Low\":409.85,\"Volume\":37500,\"Date\":\"2024-08-28 11:10:00 AM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":410.05,\"High\":410.05,\"Low\":409.8,\"Volume\":117000,\"Date\":\"2024-08-28 11:11:00 AM\"},{\"ScripCode\":56495,\"Open\":410.05,\"Close\":410.5,\"High\":410.5,\"Low\":410.05,\"Volume\":75000,\"Date\":\"2024-08-28 11:12:00 AM\"},{\"ScripCode\":56495,\"Open\":410.55,\"Close\":410.4,\"High\":411.05,\"Low\":410.2,\"Volume\":127500,\"Date\":\"2024-08-28 11:13:00 AM\"},{\"ScripCode\":56495,\"Open\":410.4,\"Close\":410.4,\"High\":410.4,\"Low\":410.4,\"Volume\":22500,\"Date\":\"2024-08-28 11:14:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":410.6,\"High\":410.6,\"Low\":410.25,\"Volume\":49500,\"Date\":\"2024-08-28 11:15:00 AM\"},{\"ScripCode\":56495,\"Open\":410.8,\"Close\":410.8,\"High\":410.8,\"Low\":410.65,\"Volume\":54000,\"Date\":\"2024-08-28 11:16:00 AM\"},{\"ScripCode\":56495,\"Open\":410.8,\"Close\":411.5,\"High\":411.55,\"Low\":410.8,\"Volume\":49500,\"Date\":\"2024-08-28 11:17:00 AM\"},{\"ScripCode\":56495,\"Open\":411.5,\"Close\":411.45,\"High\":411.55,\"Low\":411.35,\"Volume\":84000,\"Date\":\"2024-08-28 11:18:00 AM\"},{\"ScripCode\":56495,\"Open\":411.45,\"Close\":411.25,\"High\":411.65,\"Low\":411.05,\"Volume\":82500,\"Date\":\"2024-08-28 11:19:00 AM\"},{\"ScripCode\":56495,\"Open\":411.25,\"Close\":411.45,\"High\":411.55,\"Low\":411.2,\"Volume\":57000,\"Date\":\"2024-08-28 11:20:00 AM\"},{\"ScripCode\":56495,\"Open\":411.45,\"Close\":411.15,\"High\":411.45,\"Low\":411.15,\"Volume\":30000,\"Date\":\"2024-08-28 11:21:00 AM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":411.3,\"High\":411.5,\"Low\":411.15,\"Volume\":48000,\"Date\":\"2024-08-28 11:22:00 AM\"},{\"ScripCode\":56495,\"Open\":411.3,\"Close\":411.4,\"High\":411.4,\"Low\":411.3,\"Volume\":60000,\"Date\":\"2024-08-28 11:23:00 AM\"},{\"ScripCode\":56495,\"Open\":411.4,\"Close\":411.2,\"High\":411.4,\"Low\":411.15,\"Volume\":43500,\"Date\":\"2024-08-28 11:24:00 AM\"},{\"ScripCode\":56495,\"Open\":411.2,\"Close\":411.15,\"High\":411.2,\"Low\":411.05,\"Volume\":72000,\"Date\":\"2024-08-28 11:25:00 AM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":410.85,\"High\":411.15,\"Low\":410.85,\"Volume\":31500,\"Date\":\"2024-08-28 11:26:00 AM\"},{\"ScripCode\":56495,\"Open\":410.85,\"Close\":410.8,\"High\":410.85,\"Low\":410.8,\"Volume\":76500,\"Date\":\"2024-08-28 11:27:00 AM\"},{\"ScripCode\":56495,\"Open\":410.8,\"Close\":410.95,\"High\":410.95,\"Low\":410.65,\"Volume\":444000,\"Date\":\"2024-08-28 11:28:00 AM\"},{\"ScripCode\":56495,\"Open\":410.95,\"Close\":411,\"High\":411,\"Low\":410.75,\"Volume\":87000,\"Date\":\"2024-08-28 11:29:00 AM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411.2,\"High\":411.2,\"Low\":411,\"Volume\":22500,\"Date\":\"2024-08-28 11:30:00 AM\"},{\"ScripCode\":56495,\"Open\":411.2,\"Close\":410.75,\"High\":411.2,\"Low\":410.75,\"Volume\":54000,\"Date\":\"2024-08-28 11:31:00 AM\"},{\"ScripCode\":56495,\"Open\":410.95,\"Close\":411.95,\"High\":411.95,\"Low\":410.8,\"Volume\":60000,\"Date\":\"2024-08-28 11:32:00 AM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":411.9,\"High\":412,\"Low\":411.7,\"Volume\":67500,\"Date\":\"2024-08-28 11:33:00 AM\"},{\"ScripCode\":56495,\"Open\":411.9,\"Close\":411.95,\"High\":412.25,\"Low\":411.9,\"Volume\":183000,\"Date\":\"2024-08-28 11:34:00 AM\"},{\"ScripCode\":56495,\"Open\":411.95,\"Close\":411.95,\"High\":412.15,\"Low\":411.9,\"Volume\":40500,\"Date\":\"2024-08-28 11:35:00 AM\"},{\"ScripCode\":56495,\"Open\":411.95,\"Close\":411.7,\"High\":411.95,\"Low\":411.7,\"Volume\":52500,\"Date\":\"2024-08-28 11:36:00 AM\"},{\"ScripCode\":56495,\"Open\":411.7,\"Close\":412,\"High\":412,\"Low\":411.7,\"Volume\":45000,\"Date\":\"2024-08-28 11:37:00 AM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":411.95,\"High\":412,\"Low\":411.95,\"Volume\":43500,\"Date\":\"2024-08-28 11:38:00 AM\"},{\"ScripCode\":56495,\"Open\":411.95,\"Close\":411.8,\"High\":412,\"Low\":411.75,\"Volume\":34500,\"Date\":\"2024-08-28 11:39:00 AM\"},{\"ScripCode\":56495,\"Open\":411.8,\"Close\":412.25,\"High\":412.25,\"Low\":411.65,\"Volume\":46500,\"Date\":\"2024-08-28 11:40:00 AM\"},{\"ScripCode\":56495,\"Open\":412.25,\"Close\":411.85,\"High\":412.25,\"Low\":411.85,\"Volume\":34500,\"Date\":\"2024-08-28 11:41:00 AM\"},{\"ScripCode\":56495,\"Open\":411.85,\"Close\":412.15,\"High\":412.15,\"Low\":411.85,\"Volume\":37500,\"Date\":\"2024-08-28 11:42:00 AM\"},{\"ScripCode\":56495,\"Open\":412.15,\"Close\":412.15,\"High\":412.15,\"Low\":412.1,\"Volume\":40500,\"Date\":\"2024-08-28 11:43:00 AM\"},{\"ScripCode\":56495,\"Open\":412.15,\"Close\":411.95,\"High\":412.3,\"Low\":411.95,\"Volume\":55500,\"Date\":\"2024-08-28 11:44:00 AM\"},{\"ScripCode\":56495,\"Open\":411.85,\"Close\":411.9,\"High\":411.95,\"Low\":411.55,\"Volume\":99000,\"Date\":\"2024-08-28 11:45:00 AM\"},{\"ScripCode\":56495,\"Open\":411.7,\"Close\":411.6,\"High\":411.75,\"Low\":411.5,\"Volume\":37500,\"Date\":\"2024-08-28 11:46:00 AM\"},{\"ScripCode\":56495,\"Open\":411.6,\"Close\":411.6,\"High\":411.65,\"Low\":411.5,\"Volume\":40500,\"Date\":\"2024-08-28 11:47:00 AM\"},{\"ScripCode\":56495,\"Open\":411.6,\"Close\":411.8,\"High\":411.8,\"Low\":411.5,\"Volume\":139500,\"Date\":\"2024-08-28 11:48:00 AM\"},{\"ScripCode\":56495,\"Open\":411.65,\"Close\":411.8,\"High\":412.05,\"Low\":411.65,\"Volume\":69000,\"Date\":\"2024-08-28 11:49:00 AM\"},{\"ScripCode\":56495,\"Open\":411.8,\"Close\":411.65,\"High\":411.85,\"Low\":411.65,\"Volume\":36000,\"Date\":\"2024-08-28 11:50:00 AM\"},{\"ScripCode\":56495,\"Open\":411.65,\"Close\":411.6,\"High\":411.8,\"Low\":411.55,\"Volume\":49500,\"Date\":\"2024-08-28 11:51:00 AM\"},{\"ScripCode\":56495,\"Open\":411.6,\"Close\":411.8,\"High\":411.8,\"Low\":411.55,\"Volume\":64500,\"Date\":\"2024-08-28 11:52:00 AM\"},{\"ScripCode\":56495,\"Open\":411.8,\"Close\":411.65,\"High\":411.8,\"Low\":411.65,\"Volume\":73500,\"Date\":\"2024-08-28 11:53:00 AM\"},{\"ScripCode\":56495,\"Open\":411.65,\"Close\":411.55,\"High\":411.65,\"Low\":411.45,\"Volume\":40500,\"Date\":\"2024-08-28 11:54:00 AM\"},{\"ScripCode\":56495,\"Open\":411.25,\"Close\":411.25,\"High\":411.45,\"Low\":411.15,\"Volume\":36000,\"Date\":\"2024-08-28 11:55:00 AM\"},{\"ScripCode\":56495,\"Open\":411.25,\"Close\":411.4,\"High\":411.4,\"Low\":411.25,\"Volume\":30000,\"Date\":\"2024-08-28 11:56:00 AM\"},{\"ScripCode\":56495,\"Open\":411.2,\"Close\":411,\"High\":411.2,\"Low\":411,\"Volume\":27000,\"Date\":\"2024-08-28 11:57:00 AM\"},{\"ScripCode\":56495,\"Open\":410.9,\"Close\":410.8,\"High\":410.9,\"Low\":410.75,\"Volume\":79500,\"Date\":\"2024-08-28 11:58:00 AM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":410.95,\"High\":411.25,\"Low\":410.95,\"Volume\":31500,\"Date\":\"2024-08-28 11:59:00 AM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411.1,\"High\":411.1,\"Low\":410.95,\"Volume\":31500,\"Date\":\"2024-08-28 12:00:00 PM\"},{\"ScripCode\":56495,\"Open\":411.1,\"Close\":411.2,\"High\":411.2,\"Low\":411.1,\"Volume\":61500,\"Date\":\"2024-08-28 12:01:00 PM\"},{\"ScripCode\":56495,\"Open\":411.2,\"Close\":411.1,\"High\":411.3,\"Low\":411.1,\"Volume\":168000,\"Date\":\"2024-08-28 12:02:00 PM\"},{\"ScripCode\":56495,\"Open\":411.1,\"Close\":411.15,\"High\":411.25,\"Low\":411.1,\"Volume\":31500,\"Date\":\"2024-08-28 12:03:00 PM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":411.1,\"High\":411.15,\"Low\":411.1,\"Volume\":28500,\"Date\":\"2024-08-28 12:04:00 PM\"},{\"ScripCode\":56495,\"Open\":411.1,\"Close\":411.05,\"High\":411.1,\"Low\":411.05,\"Volume\":84000,\"Date\":\"2024-08-28 12:05:00 PM\"},{\"ScripCode\":56495,\"Open\":411.05,\"Close\":411.05,\"High\":411.05,\"Low\":411.05,\"Volume\":39000,\"Date\":\"2024-08-28 12:06:00 PM\"},{\"ScripCode\":56495,\"Open\":411.05,\"Close\":411,\"High\":411.05,\"Low\":410.95,\"Volume\":28500,\"Date\":\"2024-08-28 12:07:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":410.95,\"High\":411,\"Low\":410.95,\"Volume\":28500,\"Date\":\"2024-08-28 12:08:00 PM\"},{\"ScripCode\":56495,\"Open\":410.95,\"Close\":411,\"High\":411.3,\"Low\":410.95,\"Volume\":37500,\"Date\":\"2024-08-28 12:09:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411,\"High\":411,\"Low\":411,\"Volume\":54000,\"Date\":\"2024-08-28 12:10:00 PM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":411.55,\"High\":411.55,\"Low\":411.15,\"Volume\":39000,\"Date\":\"2024-08-28 12:11:00 PM\"},{\"ScripCode\":56495,\"Open\":411.55,\"Close\":411.3,\"High\":411.55,\"Low\":411.1,\"Volume\":43500,\"Date\":\"2024-08-28 12:12:00 PM\"},{\"ScripCode\":56495,\"Open\":411.3,\"Close\":411.15,\"High\":411.3,\"Low\":411.15,\"Volume\":33000,\"Date\":\"2024-08-28 12:13:00 PM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":410.95,\"High\":411.15,\"Low\":410.95,\"Volume\":39000,\"Date\":\"2024-08-28 12:14:00 PM\"},{\"ScripCode\":56495,\"Open\":410.95,\"Close\":411.05,\"High\":411.05,\"Low\":410.9,\"Volume\":42000,\"Date\":\"2024-08-28 12:15:00 PM\"},{\"ScripCode\":56495,\"Open\":411.05,\"Close\":410.5,\"High\":411.05,\"Low\":410.25,\"Volume\":67500,\"Date\":\"2024-08-28 12:16:00 PM\"},{\"ScripCode\":56495,\"Open\":410.35,\"Close\":410.35,\"High\":410.35,\"Low\":410.05,\"Volume\":52500,\"Date\":\"2024-08-28 12:17:00 PM\"},{\"ScripCode\":56495,\"Open\":410.35,\"Close\":410.6,\"High\":410.8,\"Low\":410.35,\"Volume\":51000,\"Date\":\"2024-08-28 12:18:00 PM\"},{\"ScripCode\":56495,\"Open\":410.7,\"Close\":410.65,\"High\":410.8,\"Low\":410.65,\"Volume\":45000,\"Date\":\"2024-08-28 12:19:00 PM\"},{\"ScripCode\":56495,\"Open\":410.65,\"Close\":411,\"High\":411,\"Low\":410.65,\"Volume\":48000,\"Date\":\"2024-08-28 12:20:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":410.95,\"High\":411.2,\"Low\":410.95,\"Volume\":54000,\"Date\":\"2024-08-28 12:21:00 PM\"},{\"ScripCode\":56495,\"Open\":410.95,\"Close\":410.95,\"High\":410.95,\"Low\":410.95,\"Volume\":31500,\"Date\":\"2024-08-28 12:22:00 PM\"},{\"ScripCode\":56495,\"Open\":410.95,\"Close\":410.8,\"High\":411,\"Low\":410.8,\"Volume\":37500,\"Date\":\"2024-08-28 12:23:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411,\"High\":411,\"Low\":411,\"Volume\":43500,\"Date\":\"2024-08-28 12:24:00 PM\"},{\"ScripCode\":56495,\"Open\":411.2,\"Close\":411.2,\"High\":411.4,\"Low\":411.2,\"Volume\":40500,\"Date\":\"2024-08-28 12:25:00 PM\"},{\"ScripCode\":56495,\"Open\":411.2,\"Close\":411.35,\"High\":411.35,\"Low\":411.15,\"Volume\":37500,\"Date\":\"2024-08-28 12:26:00 PM\"},{\"ScripCode\":56495,\"Open\":411.35,\"Close\":411.15,\"High\":411.35,\"Low\":411.15,\"Volume\":46500,\"Date\":\"2024-08-28 12:27:00 PM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":411.25,\"High\":411.5,\"Low\":411.15,\"Volume\":42000,\"Date\":\"2024-08-28 12:28:00 PM\"},{\"ScripCode\":56495,\"Open\":411.35,\"Close\":411.25,\"High\":411.4,\"Low\":411.2,\"Volume\":76500,\"Date\":\"2024-08-28 12:29:00 PM\"},{\"ScripCode\":56495,\"Open\":411.25,\"Close\":411.5,\"High\":411.6,\"Low\":411.25,\"Volume\":79500,\"Date\":\"2024-08-28 12:30:00 PM\"},{\"ScripCode\":56495,\"Open\":411.5,\"Close\":412.2,\"High\":412.2,\"Low\":411.5,\"Volume\":60000,\"Date\":\"2024-08-28 12:31:00 PM\"},{\"ScripCode\":56495,\"Open\":412.2,\"Close\":412.55,\"High\":412.55,\"Low\":412.2,\"Volume\":129000,\"Date\":\"2024-08-28 12:32:00 PM\"},{\"ScripCode\":56495,\"Open\":412.55,\"Close\":412.8,\"High\":412.8,\"Low\":412.55,\"Volume\":64500,\"Date\":\"2024-08-28 12:33:00 PM\"},{\"ScripCode\":56495,\"Open\":412.8,\"Close\":412.45,\"High\":412.8,\"Low\":412.45,\"Volume\":46500,\"Date\":\"2024-08-28 12:34:00 PM\"},{\"ScripCode\":56495,\"Open\":412.25,\"Close\":412.3,\"High\":412.3,\"Low\":412.25,\"Volume\":52500,\"Date\":\"2024-08-28 12:35:00 PM\"},{\"ScripCode\":56495,\"Open\":412.3,\"Close\":412.25,\"High\":412.3,\"Low\":412.25,\"Volume\":27000,\"Date\":\"2024-08-28 12:36:00 PM\"},{\"ScripCode\":56495,\"Open\":412.25,\"Close\":412.15,\"High\":412.25,\"Low\":412.15,\"Volume\":43500,\"Date\":\"2024-08-28 12:37:00 PM\"},{\"ScripCode\":56495,\"Open\":412.15,\"Close\":412.15,\"High\":412.15,\"Low\":412.15,\"Volume\":51000,\"Date\":\"2024-08-28 12:38:00 PM\"},{\"ScripCode\":56495,\"Open\":412.15,\"Close\":412.15,\"High\":412.15,\"Low\":412.15,\"Volume\":31500,\"Date\":\"2024-08-28 12:39:00 PM\"},{\"ScripCode\":56495,\"Open\":412.15,\"Close\":412.4,\"High\":412.4,\"Low\":412.15,\"Volume\":75000,\"Date\":\"2024-08-28 12:40:00 PM\"},{\"ScripCode\":56495,\"Open\":412.4,\"Close\":412.25,\"High\":412.5,\"Low\":412.15,\"Volume\":93000,\"Date\":\"2024-08-28 12:41:00 PM\"},{\"ScripCode\":56495,\"Open\":412.25,\"Close\":412.25,\"High\":412.25,\"Low\":412.25,\"Volume\":49500,\"Date\":\"2024-08-28 12:42:00 PM\"},{\"ScripCode\":56495,\"Open\":412.25,\"Close\":412.2,\"High\":412.3,\"Low\":412.2,\"Volume\":55500,\"Date\":\"2024-08-28 12:43:00 PM\"},{\"ScripCode\":56495,\"Open\":412.2,\"Close\":412.5,\"High\":412.5,\"Low\":412.2,\"Volume\":42000,\"Date\":\"2024-08-28 12:44:00 PM\"},{\"ScripCode\":56495,\"Open\":412.5,\"Close\":412.6,\"High\":412.7,\"Low\":412.5,\"Volume\":67500,\"Date\":\"2024-08-28 12:45:00 PM\"},{\"ScripCode\":56495,\"Open\":412.6,\"Close\":412.6,\"High\":412.6,\"Low\":412.5,\"Volume\":60000,\"Date\":\"2024-08-28 12:46:00 PM\"},{\"ScripCode\":56495,\"Open\":412.65,\"Close\":412.55,\"High\":412.65,\"Low\":412.45,\"Volume\":48000,\"Date\":\"2024-08-28 12:47:00 PM\"},{\"ScripCode\":56495,\"Open\":412.55,\"Close\":412.7,\"High\":412.7,\"Low\":412.55,\"Volume\":43500,\"Date\":\"2024-08-28 12:48:00 PM\"},{\"ScripCode\":56495,\"Open\":412.7,\"Close\":412.65,\"High\":412.7,\"Low\":412.65,\"Volume\":40500,\"Date\":\"2024-08-28 12:49:00 PM\"},{\"ScripCode\":56495,\"Open\":412.65,\"Close\":412.55,\"High\":412.7,\"Low\":412.55,\"Volume\":64500,\"Date\":\"2024-08-28 12:50:00 PM\"},{\"ScripCode\":56495,\"Open\":412.55,\"Close\":412.6,\"High\":412.6,\"Low\":412.5,\"Volume\":31500,\"Date\":\"2024-08-28 12:51:00 PM\"},{\"ScripCode\":56495,\"Open\":412.6,\"Close\":412.5,\"High\":412.6,\"Low\":412.5,\"Volume\":39000,\"Date\":\"2024-08-28 12:52:00 PM\"},{\"ScripCode\":56495,\"Open\":412.5,\"Close\":412.35,\"High\":412.5,\"Low\":412.35,\"Volume\":43500,\"Date\":\"2024-08-28 12:53:00 PM\"},{\"ScripCode\":56495,\"Open\":412.35,\"Close\":412.1,\"High\":412.35,\"Low\":412.1,\"Volume\":27000,\"Date\":\"2024-08-28 12:54:00 PM\"},{\"ScripCode\":56495,\"Open\":412.1,\"Close\":412.05,\"High\":412.2,\"Low\":412.05,\"Volume\":40500,\"Date\":\"2024-08-28 12:55:00 PM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":412.25,\"High\":412.25,\"Low\":411.95,\"Volume\":43500,\"Date\":\"2024-08-28 12:56:00 PM\"},{\"ScripCode\":56495,\"Open\":412.25,\"Close\":412.2,\"High\":412.25,\"Low\":412.2,\"Volume\":34500,\"Date\":\"2024-08-28 12:57:00 PM\"},{\"ScripCode\":56495,\"Open\":412.2,\"Close\":412.2,\"High\":412.2,\"Low\":412.2,\"Volume\":24000,\"Date\":\"2024-08-28 12:58:00 PM\"},{\"ScripCode\":56495,\"Open\":412.2,\"Close\":412.35,\"High\":412.4,\"Low\":412.2,\"Volume\":48000,\"Date\":\"2024-08-28 12:59:00 PM\"},{\"ScripCode\":56495,\"Open\":412.35,\"Close\":412.4,\"High\":412.4,\"Low\":412.35,\"Volume\":31500,\"Date\":\"2024-08-28 01:00:00 PM\"},{\"ScripCode\":56495,\"Open\":412.4,\"Close\":412.3,\"High\":412.4,\"Low\":412.3,\"Volume\":42000,\"Date\":\"2024-08-28 01:01:00 PM\"},{\"ScripCode\":56495,\"Open\":412.35,\"Close\":412,\"High\":412.35,\"Low\":412,\"Volume\":45000,\"Date\":\"2024-08-28 01:02:00 PM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":411.95,\"High\":412,\"Low\":411.95,\"Volume\":40500,\"Date\":\"2024-08-28 01:03:00 PM\"},{\"ScripCode\":56495,\"Open\":411.95,\"Close\":412.05,\"High\":412.1,\"Low\":411.95,\"Volume\":60000,\"Date\":\"2024-08-28 01:04:00 PM\"},{\"ScripCode\":56495,\"Open\":412.05,\"Close\":412,\"High\":412.05,\"Low\":412,\"Volume\":49500,\"Date\":\"2024-08-28 01:05:00 PM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":411.3,\"High\":412,\"Low\":411.3,\"Volume\":102000,\"Date\":\"2024-08-28 01:06:00 PM\"},{\"ScripCode\":56495,\"Open\":411.5,\"Close\":411.6,\"High\":411.6,\"Low\":411.5,\"Volume\":24000,\"Date\":\"2024-08-28 01:07:00 PM\"},{\"ScripCode\":56495,\"Open\":411.6,\"Close\":412,\"High\":412,\"Low\":411.5,\"Volume\":88500,\"Date\":\"2024-08-28 01:08:00 PM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":411.9,\"High\":412.1,\"Low\":411.9,\"Volume\":51000,\"Date\":\"2024-08-28 01:09:00 PM\"},{\"ScripCode\":56495,\"Open\":411.9,\"Close\":411.35,\"High\":411.9,\"Low\":411.35,\"Volume\":64500,\"Date\":\"2024-08-28 01:10:00 PM\"},{\"ScripCode\":56495,\"Open\":411.35,\"Close\":411.4,\"High\":411.4,\"Low\":411.15,\"Volume\":51000,\"Date\":\"2024-08-28 01:11:00 PM\"},{\"ScripCode\":56495,\"Open\":411.4,\"Close\":411.4,\"High\":411.6,\"Low\":411.4,\"Volume\":55500,\"Date\":\"2024-08-28 01:12:00 PM\"},{\"ScripCode\":56495,\"Open\":411.4,\"Close\":411.55,\"High\":411.55,\"Low\":411.35,\"Volume\":27000,\"Date\":\"2024-08-28 01:13:00 PM\"},{\"ScripCode\":56495,\"Open\":411.6,\"Close\":411.45,\"High\":411.6,\"Low\":411.3,\"Volume\":61500,\"Date\":\"2024-08-28 01:14:00 PM\"},{\"ScripCode\":56495,\"Open\":411.45,\"Close\":411.4,\"High\":411.45,\"Low\":411.4,\"Volume\":45000,\"Date\":\"2024-08-28 01:15:00 PM\"},{\"ScripCode\":56495,\"Open\":411.4,\"Close\":411.4,\"High\":411.4,\"Low\":411.4,\"Volume\":24000,\"Date\":\"2024-08-28 01:16:00 PM\"},{\"ScripCode\":56495,\"Open\":411.4,\"Close\":411.4,\"High\":411.4,\"Low\":411.4,\"Volume\":31500,\"Date\":\"2024-08-28 01:17:00 PM\"},{\"ScripCode\":56495,\"Open\":411.55,\"Close\":411,\"High\":411.55,\"Low\":411,\"Volume\":51000,\"Date\":\"2024-08-28 01:18:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411.05,\"High\":411.05,\"Low\":411,\"Volume\":25500,\"Date\":\"2024-08-28 01:19:00 PM\"},{\"ScripCode\":56495,\"Open\":411.05,\"Close\":411,\"High\":411.05,\"Low\":410.85,\"Volume\":33000,\"Date\":\"2024-08-28 01:20:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411,\"High\":411.05,\"Low\":410.85,\"Volume\":40500,\"Date\":\"2024-08-28 01:21:00 PM\"},{\"ScripCode\":56495,\"Open\":410.9,\"Close\":411,\"High\":411,\"Low\":410.9,\"Volume\":31500,\"Date\":\"2024-08-28 01:22:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411.2,\"High\":411.2,\"Low\":411,\"Volume\":33000,\"Date\":\"2024-08-28 01:23:00 PM\"},{\"ScripCode\":56495,\"Open\":411.2,\"Close\":411,\"High\":411.3,\"Low\":410.95,\"Volume\":66000,\"Date\":\"2024-08-28 01:24:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411.1,\"High\":411.1,\"Low\":411,\"Volume\":33000,\"Date\":\"2024-08-28 01:25:00 PM\"},{\"ScripCode\":56495,\"Open\":411.1,\"Close\":411.3,\"High\":411.35,\"Low\":411.1,\"Volume\":195000,\"Date\":\"2024-08-28 01:26:00 PM\"},{\"ScripCode\":56495,\"Open\":411.3,\"Close\":411.9,\"High\":412.15,\"Low\":411.3,\"Volume\":235500,\"Date\":\"2024-08-28 01:27:00 PM\"},{\"ScripCode\":56495,\"Open\":411.9,\"Close\":412,\"High\":412,\"Low\":411.9,\"Volume\":34500,\"Date\":\"2024-08-28 01:28:00 PM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":412.15,\"High\":412.2,\"Low\":411.95,\"Volume\":79500,\"Date\":\"2024-08-28 01:29:00 PM\"},{\"ScripCode\":56495,\"Open\":412.15,\"Close\":411.85,\"High\":412.15,\"Low\":411.85,\"Volume\":27000,\"Date\":\"2024-08-28 01:30:00 PM\"},{\"ScripCode\":56495,\"Open\":411.85,\"Close\":412.35,\"High\":412.35,\"Low\":411.85,\"Volume\":1638000,\"Date\":\"2024-08-28 01:31:00 PM\"},{\"ScripCode\":56495,\"Open\":412.2,\"Close\":411.95,\"High\":412.4,\"Low\":411.8,\"Volume\":54000,\"Date\":\"2024-08-28 01:32:00 PM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":412.05,\"High\":412.15,\"Low\":411.95,\"Volume\":49500,\"Date\":\"2024-08-28 01:33:00 PM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":412.15,\"High\":412.15,\"Low\":411.8,\"Volume\":51000,\"Date\":\"2024-08-28 01:34:00 PM\"},{\"ScripCode\":56495,\"Open\":412.15,\"Close\":412.35,\"High\":412.35,\"Low\":412,\"Volume\":67500,\"Date\":\"2024-08-28 01:35:00 PM\"},{\"ScripCode\":56495,\"Open\":412.35,\"Close\":412.5,\"High\":412.5,\"Low\":412.2,\"Volume\":64500,\"Date\":\"2024-08-28 01:36:00 PM\"},{\"ScripCode\":56495,\"Open\":412.35,\"Close\":412.45,\"High\":412.6,\"Low\":412.3,\"Volume\":66000,\"Date\":\"2024-08-28 01:37:00 PM\"},{\"ScripCode\":56495,\"Open\":412.45,\"Close\":412.25,\"High\":412.55,\"Low\":412.25,\"Volume\":51000,\"Date\":\"2024-08-28 01:38:00 PM\"},{\"ScripCode\":56495,\"Open\":412.25,\"Close\":412.25,\"High\":412.4,\"Low\":412.15,\"Volume\":66000,\"Date\":\"2024-08-28 01:39:00 PM\"},{\"ScripCode\":56495,\"Open\":412.25,\"Close\":412.5,\"High\":412.5,\"Low\":412.2,\"Volume\":63000,\"Date\":\"2024-08-28 01:40:00 PM\"},{\"ScripCode\":56495,\"Open\":412.4,\"Close\":412.55,\"High\":412.55,\"Low\":412.4,\"Volume\":55500,\"Date\":\"2024-08-28 01:41:00 PM\"},{\"ScripCode\":56495,\"Open\":412.45,\"Close\":412.3,\"High\":412.45,\"Low\":412.05,\"Volume\":58500,\"Date\":\"2024-08-28 01:42:00 PM\"},{\"ScripCode\":56495,\"Open\":412.3,\"Close\":412.4,\"High\":412.55,\"Low\":412.3,\"Volume\":60000,\"Date\":\"2024-08-28 01:43:00 PM\"},{\"ScripCode\":56495,\"Open\":412.4,\"Close\":412.4,\"High\":412.55,\"Low\":412.4,\"Volume\":66000,\"Date\":\"2024-08-28 01:44:00 PM\"},{\"ScripCode\":56495,\"Open\":412.4,\"Close\":412.45,\"High\":412.55,\"Low\":412.35,\"Volume\":99000,\"Date\":\"2024-08-28 01:45:00 PM\"},{\"ScripCode\":56495,\"Open\":412.4,\"Close\":412.2,\"High\":412.4,\"Low\":412.05,\"Volume\":87000,\"Date\":\"2024-08-28 01:46:00 PM\"},{\"ScripCode\":56495,\"Open\":412.15,\"Close\":412.45,\"High\":412.45,\"Low\":412.15,\"Volume\":52500,\"Date\":\"2024-08-28 01:47:00 PM\"},{\"ScripCode\":56495,\"Open\":412.45,\"Close\":412.5,\"High\":412.6,\"Low\":412.4,\"Volume\":85500,\"Date\":\"2024-08-28 01:48:00 PM\"},{\"ScripCode\":56495,\"Open\":412.5,\"Close\":413.1,\"High\":413.1,\"Low\":412.45,\"Volume\":81000,\"Date\":\"2024-08-28 01:49:00 PM\"},{\"ScripCode\":56495,\"Open\":413.1,\"Close\":412.85,\"High\":413.1,\"Low\":412.8,\"Volume\":87000,\"Date\":\"2024-08-28 01:50:00 PM\"},{\"ScripCode\":56495,\"Open\":412.85,\"Close\":412.8,\"High\":413,\"Low\":412.6,\"Volume\":52500,\"Date\":\"2024-08-28 01:51:00 PM\"},{\"ScripCode\":56495,\"Open\":412.65,\"Close\":412.65,\"High\":412.7,\"Low\":412.45,\"Volume\":60000,\"Date\":\"2024-08-28 01:52:00 PM\"},{\"ScripCode\":56495,\"Open\":412.7,\"Close\":412.55,\"High\":412.75,\"Low\":412.35,\"Volume\":72000,\"Date\":\"2024-08-28 01:53:00 PM\"},{\"ScripCode\":56495,\"Open\":412.5,\"Close\":412.55,\"High\":412.6,\"Low\":412.4,\"Volume\":55500,\"Date\":\"2024-08-28 01:54:00 PM\"},{\"ScripCode\":56495,\"Open\":412.55,\"Close\":412.55,\"High\":412.7,\"Low\":412.5,\"Volume\":64500,\"Date\":\"2024-08-28 01:55:00 PM\"},{\"ScripCode\":56495,\"Open\":412.55,\"Close\":412.9,\"High\":412.9,\"Low\":412.5,\"Volume\":82500,\"Date\":\"2024-08-28 01:56:00 PM\"},{\"ScripCode\":56495,\"Open\":412.85,\"Close\":412.95,\"High\":413,\"Low\":412.85,\"Volume\":55500,\"Date\":\"2024-08-28 01:57:00 PM\"},{\"ScripCode\":56495,\"Open\":412.95,\"Close\":413.25,\"High\":413.3,\"Low\":412.9,\"Volume\":64500,\"Date\":\"2024-08-28 01:58:00 PM\"},{\"ScripCode\":56495,\"Open\":413.25,\"Close\":414,\"High\":414,\"Low\":413.25,\"Volume\":156000,\"Date\":\"2024-08-28 01:59:00 PM\"},{\"ScripCode\":56495,\"Open\":413.9,\"Close\":414,\"High\":414.4,\"Low\":413.9,\"Volume\":166500,\"Date\":\"2024-08-28 02:00:00 PM\"},{\"ScripCode\":56495,\"Open\":414,\"Close\":414.15,\"High\":414.15,\"Low\":413.75,\"Volume\":84000,\"Date\":\"2024-08-28 02:01:00 PM\"},{\"ScripCode\":56495,\"Open\":414.15,\"Close\":413.8,\"High\":414.15,\"Low\":413.75,\"Volume\":87000,\"Date\":\"2024-08-28 02:02:00 PM\"},{\"ScripCode\":56495,\"Open\":413.7,\"Close\":413.6,\"High\":413.75,\"Low\":413.5,\"Volume\":114000,\"Date\":\"2024-08-28 02:03:00 PM\"},{\"ScripCode\":56495,\"Open\":413.55,\"Close\":413.75,\"High\":413.75,\"Low\":413.45,\"Volume\":64500,\"Date\":\"2024-08-28 02:04:00 PM\"},{\"ScripCode\":56495,\"Open\":413.7,\"Close\":413.6,\"High\":413.7,\"Low\":413.6,\"Volume\":49500,\"Date\":\"2024-08-28 02:05:00 PM\"},{\"ScripCode\":56495,\"Open\":413.6,\"Close\":413.45,\"High\":413.7,\"Low\":413.45,\"Volume\":48000,\"Date\":\"2024-08-28 02:06:00 PM\"},{\"ScripCode\":56495,\"Open\":413.45,\"Close\":413.55,\"High\":413.75,\"Low\":413.45,\"Volume\":52500,\"Date\":\"2024-08-28 02:07:00 PM\"},{\"ScripCode\":56495,\"Open\":413.55,\"Close\":413.35,\"High\":413.55,\"Low\":412.95,\"Volume\":126000,\"Date\":\"2024-08-28 02:08:00 PM\"},{\"ScripCode\":56495,\"Open\":413.35,\"Close\":413.8,\"High\":413.8,\"Low\":413.35,\"Volume\":72000,\"Date\":\"2024-08-28 02:09:00 PM\"},{\"ScripCode\":56495,\"Open\":413.75,\"Close\":413.7,\"High\":413.75,\"Low\":413.5,\"Volume\":81000,\"Date\":\"2024-08-28 02:10:00 PM\"},{\"ScripCode\":56495,\"Open\":413.65,\"Close\":413.6,\"High\":413.75,\"Low\":413.5,\"Volume\":72000,\"Date\":\"2024-08-28 02:11:00 PM\"},{\"ScripCode\":56495,\"Open\":413.6,\"Close\":413.5,\"High\":413.65,\"Low\":413.5,\"Volume\":79500,\"Date\":\"2024-08-28 02:12:00 PM\"},{\"ScripCode\":56495,\"Open\":413.5,\"Close\":413.6,\"High\":413.65,\"Low\":413.45,\"Volume\":73500,\"Date\":\"2024-08-28 02:13:00 PM\"},{\"ScripCode\":56495,\"Open\":413.6,\"Close\":413.45,\"High\":413.75,\"Low\":413.35,\"Volume\":73500,\"Date\":\"2024-08-28 02:14:00 PM\"},{\"ScripCode\":56495,\"Open\":413.45,\"Close\":413.65,\"High\":413.65,\"Low\":413.3,\"Volume\":318000,\"Date\":\"2024-08-28 02:15:00 PM\"},{\"ScripCode\":56495,\"Open\":413.65,\"Close\":413.55,\"High\":413.65,\"Low\":413.25,\"Volume\":286500,\"Date\":\"2024-08-28 02:16:00 PM\"},{\"ScripCode\":56495,\"Open\":413.55,\"Close\":413.65,\"High\":413.75,\"Low\":413.45,\"Volume\":51000,\"Date\":\"2024-08-28 02:17:00 PM\"},{\"ScripCode\":56495,\"Open\":413.65,\"Close\":413.8,\"High\":413.95,\"Low\":413.65,\"Volume\":61500,\"Date\":\"2024-08-28 02:18:00 PM\"},{\"ScripCode\":56495,\"Open\":413.85,\"Close\":413.5,\"High\":413.85,\"Low\":413.45,\"Volume\":70500,\"Date\":\"2024-08-28 02:19:00 PM\"},{\"ScripCode\":56495,\"Open\":413.4,\"Close\":413.35,\"High\":413.55,\"Low\":413.3,\"Volume\":54000,\"Date\":\"2024-08-28 02:20:00 PM\"},{\"ScripCode\":56495,\"Open\":413.35,\"Close\":413.7,\"High\":413.75,\"Low\":413.35,\"Volume\":76500,\"Date\":\"2024-08-28 02:21:00 PM\"},{\"ScripCode\":56495,\"Open\":413.7,\"Close\":413.4,\"High\":413.7,\"Low\":413.35,\"Volume\":67500,\"Date\":\"2024-08-28 02:22:00 PM\"},{\"ScripCode\":56495,\"Open\":413.5,\"Close\":413.75,\"High\":413.85,\"Low\":413.45,\"Volume\":52500,\"Date\":\"2024-08-28 02:23:00 PM\"},{\"ScripCode\":56495,\"Open\":413.85,\"Close\":413.8,\"High\":413.95,\"Low\":413.8,\"Volume\":55500,\"Date\":\"2024-08-28 02:24:00 PM\"},{\"ScripCode\":56495,\"Open\":413.8,\"Close\":413.85,\"High\":413.9,\"Low\":413.6,\"Volume\":75000,\"Date\":\"2024-08-28 02:25:00 PM\"},{\"ScripCode\":56495,\"Open\":413.85,\"Close\":413.7,\"High\":413.9,\"Low\":413.6,\"Volume\":61500,\"Date\":\"2024-08-28 02:26:00 PM\"},{\"ScripCode\":56495,\"Open\":413.55,\"Close\":413.3,\"High\":413.55,\"Low\":413.25,\"Volume\":64500,\"Date\":\"2024-08-28 02:27:00 PM\"},{\"ScripCode\":56495,\"Open\":413.3,\"Close\":413.35,\"High\":413.4,\"Low\":413.2,\"Volume\":61500,\"Date\":\"2024-08-28 02:28:00 PM\"},{\"ScripCode\":56495,\"Open\":413.35,\"Close\":413.2,\"High\":413.5,\"Low\":413,\"Volume\":79500,\"Date\":\"2024-08-28 02:29:00 PM\"},{\"ScripCode\":56495,\"Open\":412.95,\"Close\":412.5,\"High\":413,\"Low\":412.3,\"Volume\":156000,\"Date\":\"2024-08-28 02:30:00 PM\"},{\"ScripCode\":56495,\"Open\":412.5,\"Close\":412.5,\"High\":412.5,\"Low\":412.4,\"Volume\":28500,\"Date\":\"2024-08-28 02:31:00 PM\"},{\"ScripCode\":56495,\"Open\":412.5,\"Close\":412.5,\"High\":412.7,\"Low\":412.45,\"Volume\":33000,\"Date\":\"2024-08-28 02:32:00 PM\"},{\"ScripCode\":56495,\"Open\":412.5,\"Close\":412.5,\"High\":412.6,\"Low\":412.5,\"Volume\":42000,\"Date\":\"2024-08-28 02:33:00 PM\"},{\"ScripCode\":56495,\"Open\":412.5,\"Close\":412,\"High\":412.5,\"Low\":412,\"Volume\":90000,\"Date\":\"2024-08-28 02:34:00 PM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":412.05,\"High\":412.2,\"Low\":411.95,\"Volume\":48000,\"Date\":\"2024-08-28 02:35:00 PM\"},{\"ScripCode\":56495,\"Open\":412.05,\"Close\":411.9,\"High\":412.1,\"Low\":411.85,\"Volume\":33000,\"Date\":\"2024-08-28 02:36:00 PM\"},{\"ScripCode\":56495,\"Open\":411.9,\"Close\":412,\"High\":412.05,\"Low\":411.85,\"Volume\":45000,\"Date\":\"2024-08-28 02:37:00 PM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":411.05,\"High\":412,\"Low\":411.05,\"Volume\":78000,\"Date\":\"2024-08-28 02:38:00 PM\"},{\"ScripCode\":56495,\"Open\":410.95,\"Close\":411.15,\"High\":411.3,\"Low\":410.9,\"Volume\":55500,\"Date\":\"2024-08-28 02:39:00 PM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":411,\"High\":411.3,\"Low\":411,\"Volume\":39000,\"Date\":\"2024-08-28 02:40:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":410.9,\"High\":411.15,\"Low\":410.9,\"Volume\":48000,\"Date\":\"2024-08-28 02:41:00 PM\"},{\"ScripCode\":56495,\"Open\":411.05,\"Close\":410.9,\"High\":411.05,\"Low\":410.7,\"Volume\":69000,\"Date\":\"2024-08-28 02:42:00 PM\"},{\"ScripCode\":56495,\"Open\":410.8,\"Close\":410.55,\"High\":411.05,\"Low\":410.55,\"Volume\":73500,\"Date\":\"2024-08-28 02:43:00 PM\"},{\"ScripCode\":56495,\"Open\":410.55,\"Close\":410.75,\"High\":410.75,\"Low\":410.55,\"Volume\":31500,\"Date\":\"2024-08-28 02:44:00 PM\"},{\"ScripCode\":56495,\"Open\":410.95,\"Close\":410.2,\"High\":410.95,\"Low\":410.1,\"Volume\":67500,\"Date\":\"2024-08-28 02:45:00 PM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.25,\"High\":410.35,\"Low\":410.15,\"Volume\":18000,\"Date\":\"2024-08-28 02:46:00 PM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":410.75,\"High\":410.75,\"Low\":410.3,\"Volume\":51000,\"Date\":\"2024-08-28 02:47:00 PM\"},{\"ScripCode\":56495,\"Open\":410.75,\"Close\":410.2,\"High\":410.75,\"Low\":410.15,\"Volume\":57000,\"Date\":\"2024-08-28 02:48:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410.35,\"High\":410.5,\"Low\":410.2,\"Volume\":43500,\"Date\":\"2024-08-28 02:49:00 PM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":410.2,\"High\":410.3,\"Low\":410.2,\"Volume\":66000,\"Date\":\"2024-08-28 02:50:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410,\"High\":410.35,\"Low\":410,\"Volume\":67500,\"Date\":\"2024-08-28 02:51:00 PM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":409.65,\"High\":409.8,\"Low\":409.65,\"Volume\":36000,\"Date\":\"2024-08-28 02:52:00 PM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.4,\"High\":409.5,\"Low\":409.15,\"Volume\":81000,\"Date\":\"2024-08-28 02:53:00 PM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":409.55,\"High\":409.65,\"Low\":409.35,\"Volume\":31500,\"Date\":\"2024-08-28 02:54:00 PM\"},{\"ScripCode\":56495,\"Open\":409.55,\"Close\":409.45,\"High\":409.55,\"Low\":409.4,\"Volume\":51000,\"Date\":\"2024-08-28 02:55:00 PM\"},{\"ScripCode\":56495,\"Open\":409.45,\"Close\":409.4,\"High\":409.5,\"Low\":409.4,\"Volume\":30000,\"Date\":\"2024-08-28 02:56:00 PM\"},{\"ScripCode\":56495,\"Open\":409.4,\"Close\":409.15,\"High\":409.4,\"Low\":409.15,\"Volume\":70500,\"Date\":\"2024-08-28 02:57:00 PM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.45,\"High\":409.45,\"Low\":409.15,\"Volume\":52500,\"Date\":\"2024-08-28 02:58:00 PM\"},{\"ScripCode\":56495,\"Open\":409.45,\"Close\":409.25,\"High\":409.6,\"Low\":409.25,\"Volume\":33000,\"Date\":\"2024-08-28 02:59:00 PM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.25,\"High\":409.35,\"Low\":409.25,\"Volume\":90000,\"Date\":\"2024-08-28 03:00:00 PM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.25,\"High\":409.25,\"Low\":409.2,\"Volume\":40500,\"Date\":\"2024-08-28 03:01:00 PM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.15,\"High\":409.25,\"Low\":409.15,\"Volume\":136500,\"Date\":\"2024-08-28 03:02:00 PM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.2,\"High\":409.25,\"Low\":409.2,\"Volume\":39000,\"Date\":\"2024-08-28 03:03:00 PM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.15,\"High\":409.25,\"Low\":409.15,\"Volume\":126000,\"Date\":\"2024-08-28 03:04:00 PM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.55,\"High\":409.55,\"Low\":409.15,\"Volume\":57000,\"Date\":\"2024-08-28 03:05:00 PM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.4,\"High\":409.5,\"Low\":409.4,\"Volume\":30000,\"Date\":\"2024-08-28 03:06:00 PM\"},{\"ScripCode\":56495,\"Open\":409.4,\"Close\":409.4,\"High\":409.45,\"Low\":409.15,\"Volume\":52500,\"Date\":\"2024-08-28 03:07:00 PM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.4,\"High\":409.6,\"Low\":409.4,\"Volume\":27000,\"Date\":\"2024-08-28 03:08:00 PM\"},{\"ScripCode\":56495,\"Open\":409.45,\"Close\":409.75,\"High\":409.75,\"Low\":409.45,\"Volume\":43500,\"Date\":\"2024-08-28 03:09:00 PM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.1,\"High\":409.5,\"Low\":408.95,\"Volume\":172500,\"Date\":\"2024-08-28 03:10:00 PM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.35,\"High\":409.45,\"Low\":409.15,\"Volume\":42000,\"Date\":\"2024-08-28 03:11:00 PM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.35,\"High\":409.6,\"Low\":409.35,\"Volume\":91500,\"Date\":\"2024-08-28 03:12:00 PM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":409.35,\"High\":409.35,\"Low\":409.35,\"Volume\":15000,\"Date\":\"2024-08-28 03:13:00 PM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.2,\"High\":409.2,\"Low\":409.1,\"Volume\":264000,\"Date\":\"2024-08-28 03:14:00 PM\"},{\"ScripCode\":56495,\"Open\":409,\"Close\":408.9,\"High\":409,\"Low\":408.9,\"Volume\":97500,\"Date\":\"2024-08-28 03:15:00 PM\"},{\"ScripCode\":56495,\"Open\":408.85,\"Close\":408.95,\"High\":408.95,\"Low\":408.85,\"Volume\":70500,\"Date\":\"2024-08-28 03:16:00 PM\"},{\"ScripCode\":56495,\"Open\":409,\"Close\":409.2,\"High\":409.2,\"Low\":409,\"Volume\":37500,\"Date\":\"2024-08-28 03:17:00 PM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409.1,\"High\":409.1,\"Low\":409.1,\"Volume\":19500,\"Date\":\"2024-08-28 03:18:00 PM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409.05,\"High\":409.1,\"Low\":409.05,\"Volume\":46500,\"Date\":\"2024-08-28 03:19:00 PM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.05,\"High\":409.2,\"Low\":409.05,\"Volume\":21000,\"Date\":\"2024-08-28 03:20:00 PM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.3,\"High\":409.3,\"Low\":409.15,\"Volume\":57000,\"Date\":\"2024-08-28 03:21:00 PM\"},{\"ScripCode\":56495,\"Open\":409.3,\"Close\":409.25,\"High\":409.3,\"Low\":409.25,\"Volume\":79500,\"Date\":\"2024-08-28 03:22:00 PM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":409.35,\"High\":409.35,\"Low\":409.25,\"Volume\":19500,\"Date\":\"2024-08-28 03:23:00 PM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.35,\"High\":409.35,\"Low\":409.25,\"Volume\":19500,\"Date\":\"2024-08-28 03:24:00 PM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.35,\"High\":409.35,\"Low\":409.25,\"Volume\":15000,\"Date\":\"2024-08-28 03:25:00 PM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":409.25,\"High\":409.35,\"Low\":409.25,\"Volume\":27000,\"Date\":\"2024-08-28 03:26:00 PM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.25,\"High\":409.25,\"Low\":409.25,\"Volume\":18000,\"Date\":\"2024-08-28 03:27:00 PM\"},{\"ScripCode\":56495,\"Open\":409.3,\"Close\":409.3,\"High\":409.3,\"Low\":409.3,\"Volume\":25500,\"Date\":\"2024-08-28 03:28:00 PM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409,\"High\":409.4,\"Low\":409,\"Volume\":175500,\"Date\":\"2024-08-28 03:29:00 PM\"},{\"ScripCode\":56495,\"Open\":408.75,\"Close\":408.75,\"High\":408.75,\"Low\":408.75,\"Volume\":6000,\"Date\":\"2024-08-28 03:30:00 PM\"},{\"ScripCode\":56495,\"Open\":408.75,\"Close\":407.85,\"High\":408.75,\"Low\":407.85,\"Volume\":84000,\"Date\":\"2024-08-29 09:15:00 AM\"},{\"ScripCode\":56495,\"Open\":408.9,\"Close\":408.75,\"High\":408.9,\"Low\":408.7,\"Volume\":34500,\"Date\":\"2024-08-29 09:16:00 AM\"},{\"ScripCode\":56495,\"Open\":408.8,\"Close\":410.75,\"High\":410.75,\"Low\":408.8,\"Volume\":144000,\"Date\":\"2024-08-29 09:17:00 AM\"},{\"ScripCode\":56495,\"Open\":411.55,\"Close\":411,\"High\":411.55,\"Low\":411,\"Volume\":147000,\"Date\":\"2024-08-29 09:18:00 AM\"},{\"ScripCode\":56495,\"Open\":410.9,\"Close\":410.3,\"High\":410.9,\"Low\":410.3,\"Volume\":45000,\"Date\":\"2024-08-29 09:19:00 AM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":410.1,\"High\":410.1,\"Low\":410.1,\"Volume\":33000,\"Date\":\"2024-08-29 09:20:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":410.2,\"High\":410.25,\"Low\":410.05,\"Volume\":43500,\"Date\":\"2024-08-29 09:21:00 AM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":410,\"High\":410,\"Low\":410,\"Volume\":1500,\"Date\":\"2024-08-29 09:22:00 AM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":410.7,\"High\":410.7,\"Low\":410,\"Volume\":31500,\"Date\":\"2024-08-29 09:23:00 AM\"},{\"ScripCode\":56495,\"Open\":410.65,\"Close\":410.55,\"High\":410.7,\"Low\":410.55,\"Volume\":22500,\"Date\":\"2024-08-29 09:24:00 AM\"},{\"ScripCode\":56495,\"Open\":410.7,\"Close\":410.5,\"High\":410.7,\"Low\":410.5,\"Volume\":33000,\"Date\":\"2024-08-29 09:25:00 AM\"},{\"ScripCode\":56495,\"Open\":410.5,\"Close\":410.5,\"High\":410.5,\"Low\":410.5,\"Volume\":18000,\"Date\":\"2024-08-29 09:26:00 AM\"},{\"ScripCode\":56495,\"Open\":410.75,\"Close\":410.85,\"High\":410.85,\"Low\":410.75,\"Volume\":49500,\"Date\":\"2024-08-29 09:27:00 AM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":410,\"High\":411.15,\"Low\":410,\"Volume\":114000,\"Date\":\"2024-08-29 09:28:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.85,\"High\":409.9,\"Low\":409.75,\"Volume\":66000,\"Date\":\"2024-08-29 09:29:00 AM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":409.65,\"High\":409.65,\"Low\":409.65,\"Volume\":18000,\"Date\":\"2024-08-29 09:30:00 AM\"},{\"ScripCode\":56495,\"Open\":409.85,\"Close\":410,\"High\":410,\"Low\":409.85,\"Volume\":30000,\"Date\":\"2024-08-29 09:31:00 AM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":409.75,\"High\":409.95,\"Low\":409.75,\"Volume\":25500,\"Date\":\"2024-08-29 09:32:00 AM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.3,\"High\":409.5,\"Low\":409.3,\"Volume\":75000,\"Date\":\"2024-08-29 09:33:00 AM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.6,\"High\":409.6,\"Low\":409.5,\"Volume\":52500,\"Date\":\"2024-08-29 09:34:00 AM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":409.75,\"High\":409.75,\"Low\":409.65,\"Volume\":28500,\"Date\":\"2024-08-29 09:35:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":409.75,\"High\":409.75,\"Low\":409.75,\"Volume\":13500,\"Date\":\"2024-08-29 09:36:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.7,\"High\":409.9,\"Low\":409.7,\"Volume\":66000,\"Date\":\"2024-08-29 09:37:00 AM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":409.3,\"High\":409.65,\"Low\":409.3,\"Volume\":39000,\"Date\":\"2024-08-29 09:38:00 AM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.45,\"High\":409.45,\"Low\":409.25,\"Volume\":81000,\"Date\":\"2024-08-29 09:39:00 AM\"},{\"ScripCode\":56495,\"Open\":409.55,\"Close\":410.25,\"High\":410.25,\"Low\":409.5,\"Volume\":114000,\"Date\":\"2024-08-29 09:40:00 AM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.85,\"High\":410.85,\"Low\":410.15,\"Volume\":73500,\"Date\":\"2024-08-29 09:41:00 AM\"},{\"ScripCode\":56495,\"Open\":410.7,\"Close\":410.7,\"High\":410.7,\"Low\":410.7,\"Volume\":115500,\"Date\":\"2024-08-29 09:42:00 AM\"},{\"ScripCode\":56495,\"Open\":410.5,\"Close\":410.85,\"High\":410.85,\"Low\":410.5,\"Volume\":70500,\"Date\":\"2024-08-29 09:43:00 AM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411.15,\"High\":411.5,\"Low\":411,\"Volume\":177000,\"Date\":\"2024-08-29 09:44:00 AM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":410.9,\"High\":411.15,\"Low\":410.9,\"Volume\":81000,\"Date\":\"2024-08-29 09:45:00 AM\"},{\"ScripCode\":56495,\"Open\":411.4,\"Close\":412.1,\"High\":412.1,\"Low\":411.4,\"Volume\":205500,\"Date\":\"2024-08-29 09:46:00 AM\"},{\"ScripCode\":56495,\"Open\":412.35,\"Close\":412.2,\"High\":412.5,\"Low\":412.2,\"Volume\":177000,\"Date\":\"2024-08-29 09:47:00 AM\"},{\"ScripCode\":56495,\"Open\":412.35,\"Close\":412.25,\"High\":412.4,\"Low\":412.25,\"Volume\":99000,\"Date\":\"2024-08-29 09:48:00 AM\"},{\"ScripCode\":56495,\"Open\":412.4,\"Close\":412.5,\"High\":412.5,\"Low\":412.4,\"Volume\":76500,\"Date\":\"2024-08-29 09:49:00 AM\"},{\"ScripCode\":56495,\"Open\":412.5,\"Close\":412.1,\"High\":412.5,\"Low\":412.1,\"Volume\":105000,\"Date\":\"2024-08-29 09:50:00 AM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":411.75,\"High\":412,\"Low\":411.75,\"Volume\":78000,\"Date\":\"2024-08-29 09:51:00 AM\"},{\"ScripCode\":56495,\"Open\":411.8,\"Close\":412,\"High\":412,\"Low\":411.8,\"Volume\":97500,\"Date\":\"2024-08-29 09:52:00 AM\"},{\"ScripCode\":56495,\"Open\":411.5,\"Close\":411.45,\"High\":411.5,\"Low\":411.45,\"Volume\":94500,\"Date\":\"2024-08-29 09:53:00 AM\"},{\"ScripCode\":56495,\"Open\":411.1,\"Close\":411.4,\"High\":411.4,\"Low\":411.1,\"Volume\":84000,\"Date\":\"2024-08-29 09:54:00 AM\"},{\"ScripCode\":56495,\"Open\":411.8,\"Close\":411.75,\"High\":411.8,\"Low\":411.75,\"Volume\":235500,\"Date\":\"2024-08-29 09:55:00 AM\"},{\"ScripCode\":56495,\"Open\":411.8,\"Close\":412.05,\"High\":412.05,\"Low\":411.8,\"Volume\":91500,\"Date\":\"2024-08-29 09:56:00 AM\"},{\"ScripCode\":56495,\"Open\":412.15,\"Close\":411.7,\"High\":412.15,\"Low\":411.7,\"Volume\":60000,\"Date\":\"2024-08-29 09:57:00 AM\"},{\"ScripCode\":56495,\"Open\":411.35,\"Close\":411.5,\"High\":411.5,\"Low\":411.35,\"Volume\":108000,\"Date\":\"2024-08-29 09:58:00 AM\"},{\"ScripCode\":56495,\"Open\":411.5,\"Close\":411.15,\"High\":411.5,\"Low\":411.15,\"Volume\":64500,\"Date\":\"2024-08-29 09:59:00 AM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":411.3,\"High\":411.3,\"Low\":411.1,\"Volume\":142500,\"Date\":\"2024-08-29 10:00:00 AM\"},{\"ScripCode\":56495,\"Open\":411.35,\"Close\":411.1,\"High\":411.35,\"Low\":411.1,\"Volume\":84000,\"Date\":\"2024-08-29 10:01:00 AM\"},{\"ScripCode\":56495,\"Open\":410.45,\"Close\":410.15,\"High\":410.45,\"Low\":410.15,\"Volume\":429000,\"Date\":\"2024-08-29 10:02:00 AM\"},{\"ScripCode\":56495,\"Open\":410.05,\"Close\":409.9,\"High\":410.05,\"Low\":409.9,\"Volume\":75000,\"Date\":\"2024-08-29 10:03:00 AM\"},{\"ScripCode\":56495,\"Open\":409.85,\"Close\":409.45,\"High\":409.85,\"Low\":409.45,\"Volume\":505500,\"Date\":\"2024-08-29 10:04:00 AM\"},{\"ScripCode\":56495,\"Open\":410.05,\"Close\":410.4,\"High\":410.4,\"Low\":410.05,\"Volume\":76500,\"Date\":\"2024-08-29 10:05:00 AM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410.2,\"High\":410.2,\"Low\":410.2,\"Volume\":261000,\"Date\":\"2024-08-29 10:06:00 AM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":409.15,\"High\":410.3,\"Low\":409.15,\"Volume\":244500,\"Date\":\"2024-08-29 10:07:00 AM\"},{\"ScripCode\":56495,\"Open\":409.7,\"Close\":409.6,\"High\":409.7,\"Low\":409.5,\"Volume\":138000,\"Date\":\"2024-08-29 10:08:00 AM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.7,\"High\":409.7,\"Low\":409.5,\"Volume\":64500,\"Date\":\"2024-08-29 10:09:00 AM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.65,\"High\":409.65,\"Low\":409.6,\"Volume\":88500,\"Date\":\"2024-08-29 10:10:00 AM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.75,\"High\":409.75,\"Low\":409.6,\"Volume\":81000,\"Date\":\"2024-08-29 10:11:00 AM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":410.15,\"High\":410.15,\"Low\":409.65,\"Volume\":81000,\"Date\":\"2024-08-29 10:12:00 AM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":409.55,\"High\":410,\"Low\":409.55,\"Volume\":100500,\"Date\":\"2024-08-29 10:13:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":409.7,\"High\":410.25,\"Low\":409.7,\"Volume\":132000,\"Date\":\"2024-08-29 10:14:00 AM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":409.55,\"High\":409.8,\"Low\":409.55,\"Volume\":78000,\"Date\":\"2024-08-29 10:15:00 AM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":409.75,\"High\":409.75,\"Low\":409.65,\"Volume\":67500,\"Date\":\"2024-08-29 10:16:00 AM\"},{\"ScripCode\":56495,\"Open\":409.4,\"Close\":409.65,\"High\":409.65,\"Low\":409.4,\"Volume\":93000,\"Date\":\"2024-08-29 10:17:00 AM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":409.75,\"High\":410,\"Low\":409.75,\"Volume\":147000,\"Date\":\"2024-08-29 10:18:00 AM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.6,\"High\":409.6,\"Low\":409.5,\"Volume\":39000,\"Date\":\"2024-08-29 10:19:00 AM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":409.65,\"High\":409.65,\"Low\":409.65,\"Volume\":540000,\"Date\":\"2024-08-29 10:20:00 AM\"},{\"ScripCode\":56495,\"Open\":409.45,\"Close\":409.85,\"High\":409.85,\"Low\":409.45,\"Volume\":186000,\"Date\":\"2024-08-29 10:21:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":410.05,\"High\":410.05,\"Low\":409.9,\"Volume\":79500,\"Date\":\"2024-08-29 10:22:00 AM\"},{\"ScripCode\":56495,\"Open\":410.05,\"Close\":410.05,\"High\":410.05,\"Low\":410.05,\"Volume\":45000,\"Date\":\"2024-08-29 10:23:00 AM\"},{\"ScripCode\":56495,\"Open\":410.05,\"Close\":410,\"High\":410.05,\"Low\":410,\"Volume\":78000,\"Date\":\"2024-08-29 10:24:00 AM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.15,\"High\":410.15,\"Low\":410.15,\"Volume\":55500,\"Date\":\"2024-08-29 10:25:00 AM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":410.7,\"High\":410.7,\"Low\":410.3,\"Volume\":96000,\"Date\":\"2024-08-29 10:26:00 AM\"},{\"ScripCode\":56495,\"Open\":410.55,\"Close\":410.85,\"High\":410.85,\"Low\":410.55,\"Volume\":60000,\"Date\":\"2024-08-29 10:27:00 AM\"},{\"ScripCode\":56495,\"Open\":410.65,\"Close\":410.65,\"High\":410.65,\"Low\":410.65,\"Volume\":70500,\"Date\":\"2024-08-29 10:28:00 AM\"},{\"ScripCode\":56495,\"Open\":410.45,\"Close\":410.3,\"High\":410.45,\"Low\":410.3,\"Volume\":70500,\"Date\":\"2024-08-29 10:29:00 AM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":409.9,\"High\":410.2,\"Low\":409.9,\"Volume\":102000,\"Date\":\"2024-08-29 10:30:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":410.55,\"High\":410.55,\"Low\":409.9,\"Volume\":108000,\"Date\":\"2024-08-29 10:31:00 AM\"},{\"ScripCode\":56495,\"Open\":410.45,\"Close\":410.75,\"High\":410.75,\"Low\":410.45,\"Volume\":78000,\"Date\":\"2024-08-29 10:32:00 AM\"},{\"ScripCode\":56495,\"Open\":410.75,\"Close\":410.75,\"High\":410.75,\"Low\":410.75,\"Volume\":55500,\"Date\":\"2024-08-29 10:33:00 AM\"},{\"ScripCode\":56495,\"Open\":410.75,\"Close\":410.8,\"High\":411,\"Low\":410.75,\"Volume\":78000,\"Date\":\"2024-08-29 10:34:00 AM\"},{\"ScripCode\":56495,\"Open\":411.2,\"Close\":411.2,\"High\":411.2,\"Low\":411.2,\"Volume\":73500,\"Date\":\"2024-08-29 10:35:00 AM\"},{\"ScripCode\":56495,\"Open\":411.1,\"Close\":410.95,\"High\":411.1,\"Low\":410.95,\"Volume\":58500,\"Date\":\"2024-08-29 10:36:00 AM\"},{\"ScripCode\":56495,\"Open\":410.8,\"Close\":411,\"High\":411,\"Low\":410.8,\"Volume\":91500,\"Date\":\"2024-08-29 10:37:00 AM\"},{\"ScripCode\":56495,\"Open\":410.6,\"Close\":410.3,\"High\":410.6,\"Low\":410.3,\"Volume\":73500,\"Date\":\"2024-08-29 10:38:00 AM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":410.25,\"High\":410.3,\"Low\":410.25,\"Volume\":88500,\"Date\":\"2024-08-29 10:39:00 AM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":409.95,\"High\":410.25,\"Low\":409.95,\"Volume\":54000,\"Date\":\"2024-08-29 10:40:00 AM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":410.2,\"High\":410.2,\"Low\":409.95,\"Volume\":76500,\"Date\":\"2024-08-29 10:41:00 AM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":409.6,\"High\":410.15,\"Low\":409.6,\"Volume\":72000,\"Date\":\"2024-08-29 10:42:00 AM\"},{\"ScripCode\":56495,\"Open\":409.55,\"Close\":409.55,\"High\":409.55,\"Low\":409.55,\"Volume\":48000,\"Date\":\"2024-08-29 10:43:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":409.8,\"High\":409.8,\"Low\":409.7,\"Volume\":76500,\"Date\":\"2024-08-29 10:44:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.9,\"High\":409.9,\"Low\":409.9,\"Volume\":63000,\"Date\":\"2024-08-29 10:45:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.75,\"High\":409.9,\"Low\":409.75,\"Volume\":76500,\"Date\":\"2024-08-29 10:46:00 AM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":409.8,\"High\":409.8,\"Low\":409.8,\"Volume\":49500,\"Date\":\"2024-08-29 10:47:00 AM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":409.35,\"High\":409.65,\"Low\":409.35,\"Volume\":109500,\"Date\":\"2024-08-29 10:48:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":408.85,\"High\":409.1,\"Low\":408.85,\"Volume\":183000,\"Date\":\"2024-08-29 10:49:00 AM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.25,\"High\":409.25,\"Low\":409.2,\"Volume\":37500,\"Date\":\"2024-08-29 10:50:00 AM\"},{\"ScripCode\":56495,\"Open\":409.3,\"Close\":409.15,\"High\":409.3,\"Low\":409.15,\"Volume\":49500,\"Date\":\"2024-08-29 10:51:00 AM\"},{\"ScripCode\":56495,\"Open\":408.8,\"Close\":408.95,\"High\":408.95,\"Low\":408.8,\"Volume\":81000,\"Date\":\"2024-08-29 10:52:00 AM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":408.85,\"High\":409.25,\"Low\":408.85,\"Volume\":118500,\"Date\":\"2024-08-29 10:53:00 AM\"},{\"ScripCode\":56495,\"Open\":408.9,\"Close\":408.95,\"High\":408.95,\"Low\":408.85,\"Volume\":130500,\"Date\":\"2024-08-29 10:54:00 AM\"},{\"ScripCode\":56495,\"Open\":408.85,\"Close\":408.8,\"High\":408.85,\"Low\":408.8,\"Volume\":49500,\"Date\":\"2024-08-29 10:55:00 AM\"},{\"ScripCode\":56495,\"Open\":408.75,\"Close\":408.8,\"High\":408.8,\"Low\":408.75,\"Volume\":54000,\"Date\":\"2024-08-29 10:56:00 AM\"},{\"ScripCode\":56495,\"Open\":408.75,\"Close\":408.6,\"High\":408.75,\"Low\":408.6,\"Volume\":378000,\"Date\":\"2024-08-29 10:57:00 AM\"},{\"ScripCode\":56495,\"Open\":408.5,\"Close\":408.75,\"High\":408.75,\"Low\":408.5,\"Volume\":28500,\"Date\":\"2024-08-29 10:58:00 AM\"},{\"ScripCode\":56495,\"Open\":408.55,\"Close\":409,\"High\":409,\"Low\":408.55,\"Volume\":76500,\"Date\":\"2024-08-29 10:59:00 AM\"},{\"ScripCode\":56495,\"Open\":408.95,\"Close\":409,\"High\":409,\"Low\":408.85,\"Volume\":58500,\"Date\":\"2024-08-29 11:00:00 AM\"},{\"ScripCode\":56495,\"Open\":408.95,\"Close\":409,\"High\":409,\"Low\":408.95,\"Volume\":97500,\"Date\":\"2024-08-29 11:01:00 AM\"},{\"ScripCode\":56495,\"Open\":408.95,\"Close\":408.95,\"High\":408.95,\"Low\":408.9,\"Volume\":78000,\"Date\":\"2024-08-29 11:02:00 AM\"},{\"ScripCode\":56495,\"Open\":409.05,\"Close\":409,\"High\":409.05,\"Low\":409,\"Volume\":72000,\"Date\":\"2024-08-29 11:03:00 AM\"},{\"ScripCode\":56495,\"Open\":409.3,\"Close\":409.2,\"High\":409.3,\"Low\":409.2,\"Volume\":67500,\"Date\":\"2024-08-29 11:04:00 AM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.1,\"High\":409.2,\"Low\":409.1,\"Volume\":189000,\"Date\":\"2024-08-29 11:05:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":408.75,\"High\":409.1,\"Low\":408.75,\"Volume\":42000,\"Date\":\"2024-08-29 11:06:00 AM\"},{\"ScripCode\":56495,\"Open\":409,\"Close\":409.15,\"High\":409.15,\"Low\":409,\"Volume\":87000,\"Date\":\"2024-08-29 11:07:00 AM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.2,\"High\":409.2,\"Low\":409.15,\"Volume\":30000,\"Date\":\"2024-08-29 11:08:00 AM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.2,\"High\":409.2,\"Low\":409.2,\"Volume\":81000,\"Date\":\"2024-08-29 11:09:00 AM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.1,\"High\":409.2,\"Low\":409.1,\"Volume\":90000,\"Date\":\"2024-08-29 11:10:00 AM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.3,\"High\":409.3,\"Low\":409.2,\"Volume\":69000,\"Date\":\"2024-08-29 11:11:00 AM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.8,\"High\":409.8,\"Low\":409.25,\"Volume\":165000,\"Date\":\"2024-08-29 11:12:00 AM\"},{\"ScripCode\":56495,\"Open\":409.7,\"Close\":409.7,\"High\":409.7,\"Low\":409.7,\"Volume\":63000,\"Date\":\"2024-08-29 11:13:00 AM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.6,\"High\":409.6,\"Low\":409.6,\"Volume\":63000,\"Date\":\"2024-08-29 11:14:00 AM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.6,\"High\":409.6,\"Low\":409.6,\"Volume\":70500,\"Date\":\"2024-08-29 11:15:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":410.05,\"High\":410.05,\"Low\":409.75,\"Volume\":319500,\"Date\":\"2024-08-29 11:16:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.85,\"High\":409.9,\"Low\":409.85,\"Volume\":141000,\"Date\":\"2024-08-29 11:17:00 AM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":409.95,\"High\":409.95,\"Low\":409.85,\"Volume\":91500,\"Date\":\"2024-08-29 11:18:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":409.75,\"High\":409.75,\"Low\":409.75,\"Volume\":34500,\"Date\":\"2024-08-29 11:19:00 AM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":409.75,\"High\":409.8,\"Low\":409.75,\"Volume\":43500,\"Date\":\"2024-08-29 11:20:00 AM\"},{\"ScripCode\":56495,\"Open\":409.85,\"Close\":409.8,\"High\":409.85,\"Low\":409.8,\"Volume\":69000,\"Date\":\"2024-08-29 11:21:00 AM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":409.95,\"High\":409.95,\"Low\":409.95,\"Volume\":60000,\"Date\":\"2024-08-29 11:22:00 AM\"},{\"ScripCode\":56495,\"Open\":409.4,\"Close\":409.7,\"High\":409.7,\"Low\":409.4,\"Volume\":72000,\"Date\":\"2024-08-29 11:23:00 AM\"},{\"ScripCode\":56495,\"Open\":409.55,\"Close\":409.7,\"High\":409.75,\"Low\":409.55,\"Volume\":96000,\"Date\":\"2024-08-29 11:24:00 AM\"},{\"ScripCode\":56495,\"Open\":409.7,\"Close\":409.65,\"High\":409.7,\"Low\":409.65,\"Volume\":70500,\"Date\":\"2024-08-29 11:25:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":409.65,\"High\":409.75,\"Low\":409.65,\"Volume\":82500,\"Date\":\"2024-08-29 11:26:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":409.75,\"High\":409.75,\"Low\":409.75,\"Volume\":54000,\"Date\":\"2024-08-29 11:27:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":409.75,\"High\":409.75,\"Low\":409.75,\"Volume\":84000,\"Date\":\"2024-08-29 11:28:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":410,\"High\":410,\"Low\":409.9,\"Volume\":63000,\"Date\":\"2024-08-29 11:29:00 AM\"},{\"ScripCode\":56495,\"Open\":409.7,\"Close\":409.8,\"High\":409.8,\"Low\":409.7,\"Volume\":51000,\"Date\":\"2024-08-29 11:30:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":409.75,\"High\":409.85,\"Low\":409.75,\"Volume\":66000,\"Date\":\"2024-08-29 11:31:00 AM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":409.75,\"High\":409.75,\"Low\":409.75,\"Volume\":45000,\"Date\":\"2024-08-29 11:32:00 AM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":410.1,\"High\":410.1,\"Low\":409.8,\"Volume\":75000,\"Date\":\"2024-08-29 11:33:00 AM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":410,\"High\":410,\"Low\":410,\"Volume\":37500,\"Date\":\"2024-08-29 11:34:00 AM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":409.85,\"High\":410,\"Low\":409.8,\"Volume\":75000,\"Date\":\"2024-08-29 11:35:00 AM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.75,\"High\":409.9,\"Low\":409.75,\"Volume\":54000,\"Date\":\"2024-08-29 11:36:00 AM\"},{\"ScripCode\":56495,\"Open\":409.45,\"Close\":409.45,\"High\":409.45,\"Low\":409.45,\"Volume\":45000,\"Date\":\"2024-08-29 11:37:00 AM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":409.45,\"High\":409.65,\"Low\":409.45,\"Volume\":73500,\"Date\":\"2024-08-29 11:38:00 AM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.45,\"High\":409.5,\"Low\":409.45,\"Volume\":48000,\"Date\":\"2024-08-29 11:39:00 AM\"},{\"ScripCode\":56495,\"Open\":409.45,\"Close\":409.4,\"High\":409.5,\"Low\":409.4,\"Volume\":76500,\"Date\":\"2024-08-29 11:40:00 AM\"},{\"ScripCode\":56495,\"Open\":409.55,\"Close\":409.7,\"High\":409.7,\"Low\":409.55,\"Volume\":72000,\"Date\":\"2024-08-29 11:41:00 AM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.75,\"High\":409.75,\"Low\":409.6,\"Volume\":73500,\"Date\":\"2024-08-29 11:42:00 AM\"},{\"ScripCode\":56495,\"Open\":409.55,\"Close\":409.7,\"High\":409.7,\"Low\":409.55,\"Volume\":39000,\"Date\":\"2024-08-29 11:43:00 AM\"},{\"ScripCode\":56495,\"Open\":409.55,\"Close\":409.35,\"High\":409.55,\"Low\":409.35,\"Volume\":52500,\"Date\":\"2024-08-29 11:44:00 AM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":409.4,\"High\":409.4,\"Low\":409.35,\"Volume\":48000,\"Date\":\"2024-08-29 11:45:00 AM\"},{\"ScripCode\":56495,\"Open\":409.4,\"Close\":409.45,\"High\":409.45,\"Low\":409.4,\"Volume\":67500,\"Date\":\"2024-08-29 11:46:00 AM\"},{\"ScripCode\":56495,\"Open\":409.3,\"Close\":409.3,\"High\":409.3,\"Low\":409.3,\"Volume\":31500,\"Date\":\"2024-08-29 11:47:00 AM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.25,\"High\":409.25,\"Low\":409.25,\"Volume\":70500,\"Date\":\"2024-08-29 11:48:00 AM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.3,\"High\":409.3,\"Low\":409.25,\"Volume\":76500,\"Date\":\"2024-08-29 11:49:00 AM\"},{\"ScripCode\":56495,\"Open\":409.45,\"Close\":409.3,\"High\":409.45,\"Low\":409.3,\"Volume\":45000,\"Date\":\"2024-08-29 11:50:00 AM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":409.4,\"High\":409.4,\"Low\":409.25,\"Volume\":73500,\"Date\":\"2024-08-29 11:51:00 AM\"},{\"ScripCode\":56495,\"Open\":409.2,\"Close\":409.4,\"High\":409.4,\"Low\":409.2,\"Volume\":66000,\"Date\":\"2024-08-29 11:52:00 AM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":409.35,\"High\":409.35,\"Low\":409.35,\"Volume\":84000,\"Date\":\"2024-08-29 11:53:00 AM\"},{\"ScripCode\":56495,\"Open\":409.35,\"Close\":409.35,\"High\":409.35,\"Low\":409.35,\"Volume\":45000,\"Date\":\"2024-08-29 11:54:00 AM\"},{\"ScripCode\":56495,\"Open\":409.3,\"Close\":409.25,\"High\":409.3,\"Low\":409.25,\"Volume\":115500,\"Date\":\"2024-08-29 11:55:00 AM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.05,\"High\":409.25,\"Low\":409.05,\"Volume\":63000,\"Date\":\"2024-08-29 11:56:00 AM\"},{\"ScripCode\":56495,\"Open\":409.05,\"Close\":408.8,\"High\":409.05,\"Low\":408.8,\"Volume\":70500,\"Date\":\"2024-08-29 11:57:00 AM\"},{\"ScripCode\":56495,\"Open\":409,\"Close\":409,\"High\":409.2,\"Low\":409,\"Volume\":78000,\"Date\":\"2024-08-29 11:58:00 AM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409.05,\"High\":409.1,\"Low\":409.05,\"Volume\":54000,\"Date\":\"2024-08-29 11:59:00 AM\"},{\"ScripCode\":56495,\"Open\":409,\"Close\":409.05,\"High\":409.05,\"Low\":409,\"Volume\":61500,\"Date\":\"2024-08-29 12:00:00 PM\"},{\"ScripCode\":56495,\"Open\":409.05,\"Close\":409.05,\"High\":409.05,\"Low\":409.05,\"Volume\":24000,\"Date\":\"2024-08-29 12:01:00 PM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409.15,\"High\":409.15,\"Low\":409.05,\"Volume\":57000,\"Date\":\"2024-08-29 12:02:00 PM\"},{\"ScripCode\":56495,\"Open\":409.1,\"Close\":409.15,\"High\":409.15,\"Low\":409.1,\"Volume\":54000,\"Date\":\"2024-08-29 12:03:00 PM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.25,\"High\":409.25,\"Low\":409.15,\"Volume\":51000,\"Date\":\"2024-08-29 12:04:00 PM\"},{\"ScripCode\":56495,\"Open\":409.25,\"Close\":409.25,\"High\":409.25,\"Low\":409.25,\"Volume\":16500,\"Date\":\"2024-08-29 12:05:00 PM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.15,\"High\":409.15,\"Low\":409.15,\"Volume\":40500,\"Date\":\"2024-08-29 12:06:00 PM\"},{\"ScripCode\":56495,\"Open\":409.15,\"Close\":409.3,\"High\":409.3,\"Low\":409.15,\"Volume\":255000,\"Date\":\"2024-08-29 12:07:00 PM\"},{\"ScripCode\":56495,\"Open\":409.3,\"Close\":409.4,\"High\":409.4,\"Low\":409.3,\"Volume\":42000,\"Date\":\"2024-08-29 12:08:00 PM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.35,\"High\":409.5,\"Low\":409.35,\"Volume\":88500,\"Date\":\"2024-08-29 12:09:00 PM\"},{\"ScripCode\":56495,\"Open\":409.4,\"Close\":409.45,\"High\":409.45,\"Low\":409.4,\"Volume\":42000,\"Date\":\"2024-08-29 12:10:00 PM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.5,\"High\":409.5,\"Low\":409.5,\"Volume\":54000,\"Date\":\"2024-08-29 12:11:00 PM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.45,\"High\":409.5,\"Low\":409.45,\"Volume\":37500,\"Date\":\"2024-08-29 12:12:00 PM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.7,\"High\":409.7,\"Low\":409.5,\"Volume\":60000,\"Date\":\"2024-08-29 12:13:00 PM\"},{\"ScripCode\":56495,\"Open\":409.7,\"Close\":409.65,\"High\":409.75,\"Low\":409.65,\"Volume\":1045500,\"Date\":\"2024-08-29 12:14:00 PM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":409.55,\"High\":409.8,\"Low\":409.55,\"Volume\":30000,\"Date\":\"2024-08-29 12:15:00 PM\"},{\"ScripCode\":56495,\"Open\":409.85,\"Close\":409.9,\"High\":409.9,\"Low\":409.85,\"Volume\":45000,\"Date\":\"2024-08-29 12:16:00 PM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":409.9,\"High\":409.9,\"Low\":409.8,\"Volume\":36000,\"Date\":\"2024-08-29 12:17:00 PM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.85,\"High\":409.9,\"Low\":409.85,\"Volume\":34500,\"Date\":\"2024-08-29 12:18:00 PM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":409.95,\"High\":409.95,\"Low\":409.8,\"Volume\":52500,\"Date\":\"2024-08-29 12:19:00 PM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.9,\"High\":409.9,\"Low\":409.9,\"Volume\":40500,\"Date\":\"2024-08-29 12:20:00 PM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":410,\"High\":410,\"Low\":409.95,\"Volume\":48000,\"Date\":\"2024-08-29 12:21:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410,\"High\":410.2,\"Low\":410,\"Volume\":34500,\"Date\":\"2024-08-29 12:22:00 PM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":410,\"High\":410,\"Low\":410,\"Volume\":36000,\"Date\":\"2024-08-29 12:23:00 PM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":410,\"High\":410.1,\"Low\":410,\"Volume\":22500,\"Date\":\"2024-08-29 12:24:00 PM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":409.95,\"High\":410.1,\"Low\":409.95,\"Volume\":37500,\"Date\":\"2024-08-29 12:25:00 PM\"},{\"ScripCode\":56495,\"Open\":410.05,\"Close\":410.05,\"High\":410.05,\"Low\":410.05,\"Volume\":40500,\"Date\":\"2024-08-29 12:26:00 PM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":409.8,\"High\":410,\"Low\":409.8,\"Volume\":46500,\"Date\":\"2024-08-29 12:27:00 PM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.8,\"High\":409.9,\"Low\":409.8,\"Volume\":18000,\"Date\":\"2024-08-29 12:28:00 PM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":410.3,\"High\":410.3,\"Low\":410.1,\"Volume\":207000,\"Date\":\"2024-08-29 12:29:00 PM\"},{\"ScripCode\":56495,\"Open\":410.35,\"Close\":410.15,\"High\":410.35,\"Low\":410.15,\"Volume\":34500,\"Date\":\"2024-08-29 12:30:00 PM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.25,\"High\":410.35,\"Low\":410.1,\"Volume\":100500,\"Date\":\"2024-08-29 12:31:00 PM\"},{\"ScripCode\":56495,\"Open\":410.35,\"Close\":410.3,\"High\":410.35,\"Low\":410.05,\"Volume\":117000,\"Date\":\"2024-08-29 12:32:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410.25,\"High\":410.25,\"Low\":410.15,\"Volume\":28500,\"Date\":\"2024-08-29 12:33:00 PM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":410.3,\"High\":410.3,\"Low\":410.3,\"Volume\":48000,\"Date\":\"2024-08-29 12:34:00 PM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":410.2,\"High\":410.25,\"Low\":410.2,\"Volume\":124500,\"Date\":\"2024-08-29 12:35:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410.85,\"High\":410.85,\"Low\":410.2,\"Volume\":78000,\"Date\":\"2024-08-29 12:36:00 PM\"},{\"ScripCode\":56495,\"Open\":410.8,\"Close\":410.65,\"High\":410.8,\"Low\":410.65,\"Volume\":15000,\"Date\":\"2024-08-29 12:37:00 PM\"},{\"ScripCode\":56495,\"Open\":410.65,\"Close\":410.75,\"High\":410.8,\"Low\":410.65,\"Volume\":64500,\"Date\":\"2024-08-29 12:38:00 PM\"},{\"ScripCode\":56495,\"Open\":410.75,\"Close\":410.85,\"High\":410.85,\"Low\":410.75,\"Volume\":55500,\"Date\":\"2024-08-29 12:39:00 PM\"},{\"ScripCode\":56495,\"Open\":410.7,\"Close\":410.7,\"High\":410.75,\"Low\":410.7,\"Volume\":72000,\"Date\":\"2024-08-29 12:40:00 PM\"},{\"ScripCode\":56495,\"Open\":410.85,\"Close\":410.85,\"High\":410.85,\"Low\":410.85,\"Volume\":48000,\"Date\":\"2024-08-29 12:41:00 PM\"},{\"ScripCode\":56495,\"Open\":410.8,\"Close\":410.85,\"High\":410.85,\"Low\":410.8,\"Volume\":34500,\"Date\":\"2024-08-29 12:42:00 PM\"},{\"ScripCode\":56495,\"Open\":411.05,\"Close\":410.75,\"High\":411.05,\"Low\":410.75,\"Volume\":91500,\"Date\":\"2024-08-29 12:43:00 PM\"},{\"ScripCode\":56495,\"Open\":410.8,\"Close\":410.5,\"High\":410.8,\"Low\":410.5,\"Volume\":45000,\"Date\":\"2024-08-29 12:44:00 PM\"},{\"ScripCode\":56495,\"Open\":410.7,\"Close\":410.7,\"High\":410.7,\"Low\":410.7,\"Volume\":93000,\"Date\":\"2024-08-29 12:45:00 PM\"},{\"ScripCode\":56495,\"Open\":410.7,\"Close\":411.15,\"High\":411.15,\"Low\":410.7,\"Volume\":88500,\"Date\":\"2024-08-29 12:46:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":410.9,\"High\":411,\"Low\":410.9,\"Volume\":97500,\"Date\":\"2024-08-29 12:47:00 PM\"},{\"ScripCode\":56495,\"Open\":411.25,\"Close\":411.4,\"High\":411.4,\"Low\":411.25,\"Volume\":78000,\"Date\":\"2024-08-29 12:48:00 PM\"},{\"ScripCode\":56495,\"Open\":411.15,\"Close\":410.65,\"High\":411.15,\"Low\":410.65,\"Volume\":99000,\"Date\":\"2024-08-29 12:49:00 PM\"},{\"ScripCode\":56495,\"Open\":410.6,\"Close\":410.55,\"High\":410.6,\"Low\":410.55,\"Volume\":57000,\"Date\":\"2024-08-29 12:50:00 PM\"},{\"ScripCode\":56495,\"Open\":410.55,\"Close\":410.55,\"High\":410.6,\"Low\":410.55,\"Volume\":54000,\"Date\":\"2024-08-29 12:51:00 PM\"},{\"ScripCode\":56495,\"Open\":410.45,\"Close\":410.45,\"High\":410.45,\"Low\":410.45,\"Volume\":48000,\"Date\":\"2024-08-29 12:52:00 PM\"},{\"ScripCode\":56495,\"Open\":410.5,\"Close\":410.55,\"High\":410.55,\"Low\":410.5,\"Volume\":54000,\"Date\":\"2024-08-29 12:53:00 PM\"},{\"ScripCode\":56495,\"Open\":410.5,\"Close\":410.65,\"High\":410.65,\"Low\":410.5,\"Volume\":46500,\"Date\":\"2024-08-29 12:54:00 PM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":410,\"High\":410.3,\"Low\":410,\"Volume\":75000,\"Date\":\"2024-08-29 12:55:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410.65,\"High\":410.65,\"Low\":410.2,\"Volume\":75000,\"Date\":\"2024-08-29 12:56:00 PM\"},{\"ScripCode\":56495,\"Open\":410.75,\"Close\":410.7,\"High\":410.75,\"Low\":410.7,\"Volume\":46500,\"Date\":\"2024-08-29 12:57:00 PM\"},{\"ScripCode\":56495,\"Open\":410.7,\"Close\":410.05,\"High\":410.7,\"Low\":410.05,\"Volume\":118500,\"Date\":\"2024-08-29 12:58:00 PM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":410,\"High\":410.1,\"Low\":410,\"Volume\":28500,\"Date\":\"2024-08-29 12:59:00 PM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":410.1,\"High\":410.1,\"Low\":410.1,\"Volume\":27000,\"Date\":\"2024-08-29 01:00:00 PM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":409.95,\"High\":410.15,\"Low\":409.95,\"Volume\":87000,\"Date\":\"2024-08-29 01:01:00 PM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":410,\"High\":410,\"Low\":409.95,\"Volume\":30000,\"Date\":\"2024-08-29 01:02:00 PM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.05,\"High\":410.15,\"Low\":410,\"Volume\":33000,\"Date\":\"2024-08-29 01:03:00 PM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":410.2,\"High\":410.2,\"Low\":410,\"Volume\":18000,\"Date\":\"2024-08-29 01:04:00 PM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.15,\"High\":410.15,\"Low\":410.15,\"Volume\":10500,\"Date\":\"2024-08-29 01:05:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410.2,\"High\":410.2,\"Low\":410.2,\"Volume\":13500,\"Date\":\"2024-08-29 01:06:00 PM\"},{\"ScripCode\":56495,\"Open\":410.35,\"Close\":410.35,\"High\":410.35,\"Low\":410.35,\"Volume\":9000,\"Date\":\"2024-08-29 01:07:00 PM\"},{\"ScripCode\":56495,\"Open\":410.35,\"Close\":410.45,\"High\":410.45,\"Low\":410.35,\"Volume\":3000,\"Date\":\"2024-08-29 01:08:00 PM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":410.05,\"High\":410.1,\"Low\":410.05,\"Volume\":22500,\"Date\":\"2024-08-29 01:09:00 PM\"},{\"ScripCode\":56495,\"Open\":410.05,\"Close\":410.05,\"High\":410.05,\"Low\":410.05,\"Volume\":3000,\"Date\":\"2024-08-29 01:10:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410.05,\"High\":410.2,\"Low\":410.05,\"Volume\":25500,\"Date\":\"2024-08-29 01:11:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410.2,\"High\":410.2,\"Low\":410.2,\"Volume\":6000,\"Date\":\"2024-08-29 01:12:00 PM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":410.35,\"High\":410.35,\"Low\":410.3,\"Volume\":33000,\"Date\":\"2024-08-29 01:13:00 PM\"},{\"ScripCode\":56495,\"Open\":410.35,\"Close\":410.4,\"High\":410.4,\"Low\":410.35,\"Volume\":27000,\"Date\":\"2024-08-29 01:14:00 PM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":410.05,\"High\":410.05,\"Low\":410,\"Volume\":982500,\"Date\":\"2024-08-29 01:15:00 PM\"},{\"ScripCode\":56495,\"Open\":409.5,\"Close\":409.75,\"High\":409.75,\"Low\":409.5,\"Volume\":57000,\"Date\":\"2024-08-29 01:16:00 PM\"},{\"ScripCode\":56495,\"Open\":409.7,\"Close\":409.8,\"High\":409.8,\"Low\":409.7,\"Volume\":12000,\"Date\":\"2024-08-29 01:17:00 PM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":409.6,\"High\":409.8,\"Low\":409.6,\"Volume\":7500,\"Date\":\"2024-08-29 01:18:00 PM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.9,\"High\":409.9,\"Low\":409.6,\"Volume\":9000,\"Date\":\"2024-08-29 01:19:00 PM\"},{\"ScripCode\":56495,\"Open\":409.85,\"Close\":409.9,\"High\":409.9,\"Low\":409.85,\"Volume\":7500,\"Date\":\"2024-08-29 01:20:00 PM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":409.75,\"High\":409.9,\"Low\":409.75,\"Volume\":28500,\"Date\":\"2024-08-29 01:21:00 PM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.9,\"High\":409.9,\"Low\":409.9,\"Volume\":18000,\"Date\":\"2024-08-29 01:22:00 PM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.95,\"High\":409.95,\"Low\":409.9,\"Volume\":10500,\"Date\":\"2024-08-29 01:23:00 PM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":409.9,\"High\":409.95,\"Low\":409.9,\"Volume\":10500,\"Date\":\"2024-08-29 01:24:00 PM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":409.75,\"High\":409.75,\"Low\":409.75,\"Volume\":4500,\"Date\":\"2024-08-29 01:25:00 PM\"},{\"ScripCode\":56495,\"Open\":409.95,\"Close\":409.8,\"High\":409.95,\"Low\":409.75,\"Volume\":171000,\"Date\":\"2024-08-29 01:26:00 PM\"},{\"ScripCode\":56495,\"Open\":409.9,\"Close\":409.6,\"High\":409.9,\"Low\":409.6,\"Volume\":189000,\"Date\":\"2024-08-29 01:27:00 PM\"},{\"ScripCode\":56495,\"Open\":409.55,\"Close\":409.55,\"High\":409.55,\"Low\":409.55,\"Volume\":3000,\"Date\":\"2024-08-29 01:28:00 PM\"},{\"ScripCode\":56495,\"Open\":409.6,\"Close\":409.3,\"High\":409.6,\"Low\":409.3,\"Volume\":15000,\"Date\":\"2024-08-29 01:29:00 PM\"},{\"ScripCode\":56495,\"Open\":409.3,\"Close\":408.95,\"High\":409.3,\"Low\":408.95,\"Volume\":61500,\"Date\":\"2024-08-29 01:30:00 PM\"},{\"ScripCode\":56495,\"Open\":408.75,\"Close\":408.75,\"High\":408.75,\"Low\":408.75,\"Volume\":34500,\"Date\":\"2024-08-29 01:31:00 PM\"},{\"ScripCode\":56495,\"Open\":408.75,\"Close\":408.7,\"High\":408.75,\"Low\":408.6,\"Volume\":58500,\"Date\":\"2024-08-29 01:32:00 PM\"},{\"ScripCode\":56495,\"Open\":408.65,\"Close\":408.65,\"High\":408.65,\"Low\":408.65,\"Volume\":13500,\"Date\":\"2024-08-29 01:33:00 PM\"},{\"ScripCode\":56495,\"Open\":408.65,\"Close\":408.35,\"High\":408.7,\"Low\":408.35,\"Volume\":28500,\"Date\":\"2024-08-29 01:34:00 PM\"},{\"ScripCode\":56495,\"Open\":408.3,\"Close\":408.45,\"High\":408.45,\"Low\":408.3,\"Volume\":33000,\"Date\":\"2024-08-29 01:35:00 PM\"},{\"ScripCode\":56495,\"Open\":408.45,\"Close\":408.3,\"High\":408.45,\"Low\":408.3,\"Volume\":13500,\"Date\":\"2024-08-29 01:36:00 PM\"},{\"ScripCode\":56495,\"Open\":408.3,\"Close\":408.15,\"High\":408.3,\"Low\":408.15,\"Volume\":45000,\"Date\":\"2024-08-29 01:37:00 PM\"},{\"ScripCode\":56495,\"Open\":408.1,\"Close\":407.65,\"High\":408.1,\"Low\":407.65,\"Volume\":46500,\"Date\":\"2024-08-29 01:38:00 PM\"},{\"ScripCode\":56495,\"Open\":407.75,\"Close\":407.75,\"High\":407.75,\"Low\":407.75,\"Volume\":22500,\"Date\":\"2024-08-29 01:39:00 PM\"},{\"ScripCode\":56495,\"Open\":407.65,\"Close\":407.7,\"High\":407.7,\"Low\":407.25,\"Volume\":87000,\"Date\":\"2024-08-29 01:40:00 PM\"},{\"ScripCode\":56495,\"Open\":407.4,\"Close\":407.5,\"High\":407.5,\"Low\":407.3,\"Volume\":106500,\"Date\":\"2024-08-29 01:41:00 PM\"},{\"ScripCode\":56495,\"Open\":407.5,\"Close\":407.5,\"High\":407.5,\"Low\":407.5,\"Volume\":21000,\"Date\":\"2024-08-29 01:42:00 PM\"},{\"ScripCode\":56495,\"Open\":407.45,\"Close\":407.6,\"High\":407.6,\"Low\":407.45,\"Volume\":21000,\"Date\":\"2024-08-29 01:43:00 PM\"},{\"ScripCode\":56495,\"Open\":407.55,\"Close\":407.5,\"High\":407.6,\"Low\":407.5,\"Volume\":52500,\"Date\":\"2024-08-29 01:44:00 PM\"},{\"ScripCode\":56495,\"Open\":407.65,\"Close\":407.5,\"High\":407.65,\"Low\":407.5,\"Volume\":15000,\"Date\":\"2024-08-29 01:45:00 PM\"},{\"ScripCode\":56495,\"Open\":407.5,\"Close\":407.6,\"High\":407.6,\"Low\":407.5,\"Volume\":28500,\"Date\":\"2024-08-29 01:46:00 PM\"},{\"ScripCode\":56495,\"Open\":407.7,\"Close\":407.7,\"High\":407.7,\"Low\":407.6,\"Volume\":27000,\"Date\":\"2024-08-29 01:47:00 PM\"},{\"ScripCode\":56495,\"Open\":407.75,\"Close\":407.7,\"High\":407.75,\"Low\":407.7,\"Volume\":28500,\"Date\":\"2024-08-29 01:48:00 PM\"},{\"ScripCode\":56495,\"Open\":407.85,\"Close\":407.7,\"High\":407.85,\"Low\":407.7,\"Volume\":34500,\"Date\":\"2024-08-29 01:49:00 PM\"},{\"ScripCode\":56495,\"Open\":407.7,\"Close\":407.7,\"High\":407.7,\"Low\":407.7,\"Volume\":16500,\"Date\":\"2024-08-29 01:50:00 PM\"},{\"ScripCode\":56495,\"Open\":407.7,\"Close\":407.8,\"High\":407.8,\"Low\":407.7,\"Volume\":25500,\"Date\":\"2024-08-29 01:51:00 PM\"},{\"ScripCode\":56495,\"Open\":407.65,\"Close\":407.75,\"High\":407.75,\"Low\":407.65,\"Volume\":22500,\"Date\":\"2024-08-29 01:52:00 PM\"},{\"ScripCode\":56495,\"Open\":407.6,\"Close\":407.75,\"High\":407.75,\"Low\":407.6,\"Volume\":25500,\"Date\":\"2024-08-29 01:53:00 PM\"},{\"ScripCode\":56495,\"Open\":407.75,\"Close\":407.85,\"High\":408,\"Low\":407.75,\"Volume\":67500,\"Date\":\"2024-08-29 01:54:00 PM\"},{\"ScripCode\":56495,\"Open\":407.85,\"Close\":407.7,\"High\":407.85,\"Low\":407.7,\"Volume\":30000,\"Date\":\"2024-08-29 01:55:00 PM\"},{\"ScripCode\":56495,\"Open\":407.7,\"Close\":407.75,\"High\":407.75,\"Low\":407.7,\"Volume\":31500,\"Date\":\"2024-08-29 01:56:00 PM\"},{\"ScripCode\":56495,\"Open\":407.9,\"Close\":407.8,\"High\":407.9,\"Low\":407.8,\"Volume\":30000,\"Date\":\"2024-08-29 01:57:00 PM\"},{\"ScripCode\":56495,\"Open\":407.8,\"Close\":407.7,\"High\":407.8,\"Low\":407.7,\"Volume\":25500,\"Date\":\"2024-08-29 01:58:00 PM\"},{\"ScripCode\":56495,\"Open\":407.7,\"Close\":407.4,\"High\":407.7,\"Low\":407.4,\"Volume\":33000,\"Date\":\"2024-08-29 01:59:00 PM\"},{\"ScripCode\":56495,\"Open\":407.25,\"Close\":407.55,\"High\":407.55,\"Low\":407.2,\"Volume\":42000,\"Date\":\"2024-08-29 02:00:00 PM\"},{\"ScripCode\":56495,\"Open\":407.45,\"Close\":407.1,\"High\":407.45,\"Low\":407.1,\"Volume\":61500,\"Date\":\"2024-08-29 02:01:00 PM\"},{\"ScripCode\":56495,\"Open\":406.5,\"Close\":405.5,\"High\":406.5,\"Low\":405.5,\"Volume\":120000,\"Date\":\"2024-08-29 02:02:00 PM\"},{\"ScripCode\":56495,\"Open\":405.1,\"Close\":404.9,\"High\":405.7,\"Low\":404.6,\"Volume\":205500,\"Date\":\"2024-08-29 02:03:00 PM\"},{\"ScripCode\":56495,\"Open\":405,\"Close\":404.7,\"High\":405.2,\"Low\":404.4,\"Volume\":190500,\"Date\":\"2024-08-29 02:04:00 PM\"},{\"ScripCode\":56495,\"Open\":404.75,\"Close\":404.95,\"High\":404.95,\"Low\":404.4,\"Volume\":78000,\"Date\":\"2024-08-29 02:05:00 PM\"},{\"ScripCode\":56495,\"Open\":404.8,\"Close\":404.8,\"High\":404.8,\"Low\":404.8,\"Volume\":36000,\"Date\":\"2024-08-29 02:06:00 PM\"},{\"ScripCode\":56495,\"Open\":404.8,\"Close\":404.9,\"High\":404.9,\"Low\":404.8,\"Volume\":30000,\"Date\":\"2024-08-29 02:07:00 PM\"},{\"ScripCode\":56495,\"Open\":404.9,\"Close\":404.95,\"High\":404.95,\"Low\":404.9,\"Volume\":60000,\"Date\":\"2024-08-29 02:08:00 PM\"},{\"ScripCode\":56495,\"Open\":405.35,\"Close\":405.35,\"High\":405.35,\"Low\":405.35,\"Volume\":40500,\"Date\":\"2024-08-29 02:09:00 PM\"},{\"ScripCode\":56495,\"Open\":405.25,\"Close\":405,\"High\":405.25,\"Low\":405,\"Volume\":172500,\"Date\":\"2024-08-29 02:10:00 PM\"},{\"ScripCode\":56495,\"Open\":404.9,\"Close\":405.15,\"High\":405.15,\"Low\":404.9,\"Volume\":63000,\"Date\":\"2024-08-29 02:11:00 PM\"},{\"ScripCode\":56495,\"Open\":405.3,\"Close\":405.45,\"High\":405.45,\"Low\":405.3,\"Volume\":63000,\"Date\":\"2024-08-29 02:12:00 PM\"},{\"ScripCode\":56495,\"Open\":405.7,\"Close\":405.65,\"High\":405.7,\"Low\":405.5,\"Volume\":75000,\"Date\":\"2024-08-29 02:13:00 PM\"},{\"ScripCode\":56495,\"Open\":405.95,\"Close\":405.8,\"High\":405.95,\"Low\":405.8,\"Volume\":37500,\"Date\":\"2024-08-29 02:14:00 PM\"},{\"ScripCode\":56495,\"Open\":405.8,\"Close\":405.55,\"High\":405.8,\"Low\":405.55,\"Volume\":147000,\"Date\":\"2024-08-29 02:15:00 PM\"},{\"ScripCode\":56495,\"Open\":405.45,\"Close\":405.75,\"High\":405.75,\"Low\":405.45,\"Volume\":22500,\"Date\":\"2024-08-29 02:16:00 PM\"},{\"ScripCode\":56495,\"Open\":405.8,\"Close\":405.85,\"High\":405.85,\"Low\":405.8,\"Volume\":28500,\"Date\":\"2024-08-29 02:17:00 PM\"},{\"ScripCode\":56495,\"Open\":405.4,\"Close\":405.45,\"High\":405.45,\"Low\":405.4,\"Volume\":24000,\"Date\":\"2024-08-29 02:18:00 PM\"},{\"ScripCode\":56495,\"Open\":405.8,\"Close\":406,\"High\":406,\"Low\":405.8,\"Volume\":88500,\"Date\":\"2024-08-29 02:19:00 PM\"},{\"ScripCode\":56495,\"Open\":406,\"Close\":405.65,\"High\":406,\"Low\":405.65,\"Volume\":13500,\"Date\":\"2024-08-29 02:20:00 PM\"},{\"ScripCode\":56495,\"Open\":405.7,\"Close\":405.2,\"High\":405.7,\"Low\":405.2,\"Volume\":48000,\"Date\":\"2024-08-29 02:21:00 PM\"},{\"ScripCode\":56495,\"Open\":405.15,\"Close\":404.95,\"High\":405.15,\"Low\":404.95,\"Volume\":18000,\"Date\":\"2024-08-29 02:22:00 PM\"},{\"ScripCode\":56495,\"Open\":405,\"Close\":404.95,\"High\":405,\"Low\":404.95,\"Volume\":21000,\"Date\":\"2024-08-29 02:23:00 PM\"},{\"ScripCode\":56495,\"Open\":404.9,\"Close\":404.6,\"High\":404.9,\"Low\":404.6,\"Volume\":24000,\"Date\":\"2024-08-29 02:24:00 PM\"},{\"ScripCode\":56495,\"Open\":404.8,\"Close\":404.8,\"High\":404.8,\"Low\":404.8,\"Volume\":13500,\"Date\":\"2024-08-29 02:25:00 PM\"},{\"ScripCode\":56495,\"Open\":404.85,\"Close\":404.85,\"High\":404.85,\"Low\":404.75,\"Volume\":28500,\"Date\":\"2024-08-29 02:26:00 PM\"},{\"ScripCode\":56495,\"Open\":404.75,\"Close\":404.75,\"High\":404.75,\"Low\":404.75,\"Volume\":15000,\"Date\":\"2024-08-29 02:27:00 PM\"},{\"ScripCode\":56495,\"Open\":404.65,\"Close\":405.1,\"High\":405.1,\"Low\":404.65,\"Volume\":51000,\"Date\":\"2024-08-29 02:28:00 PM\"},{\"ScripCode\":56495,\"Open\":405.2,\"Close\":405,\"High\":405.2,\"Low\":405,\"Volume\":54000,\"Date\":\"2024-08-29 02:29:00 PM\"},{\"ScripCode\":56495,\"Open\":404.95,\"Close\":404.95,\"High\":405,\"Low\":404.95,\"Volume\":33000,\"Date\":\"2024-08-29 02:30:00 PM\"},{\"ScripCode\":56495,\"Open\":404.95,\"Close\":404.7,\"High\":404.95,\"Low\":404.7,\"Volume\":42000,\"Date\":\"2024-08-29 02:31:00 PM\"},{\"ScripCode\":56495,\"Open\":404.65,\"Close\":404.7,\"High\":404.7,\"Low\":404.65,\"Volume\":106500,\"Date\":\"2024-08-29 02:32:00 PM\"},{\"ScripCode\":56495,\"Open\":404.8,\"Close\":404.8,\"High\":404.8,\"Low\":404.8,\"Volume\":100500,\"Date\":\"2024-08-29 02:33:00 PM\"},{\"ScripCode\":56495,\"Open\":404.95,\"Close\":404.55,\"High\":404.95,\"Low\":404.55,\"Volume\":211500,\"Date\":\"2024-08-29 02:34:00 PM\"},{\"ScripCode\":56495,\"Open\":404.8,\"Close\":404.35,\"High\":404.8,\"Low\":404.35,\"Volume\":192000,\"Date\":\"2024-08-29 02:35:00 PM\"},{\"ScripCode\":56495,\"Open\":403.6,\"Close\":404.95,\"High\":404.95,\"Low\":403.6,\"Volume\":402000,\"Date\":\"2024-08-29 02:36:00 PM\"},{\"ScripCode\":56495,\"Open\":404.65,\"Close\":405.15,\"High\":405.3,\"Low\":404.65,\"Volume\":115500,\"Date\":\"2024-08-29 02:37:00 PM\"},{\"ScripCode\":56495,\"Open\":405,\"Close\":404.65,\"High\":405,\"Low\":404.65,\"Volume\":75000,\"Date\":\"2024-08-29 02:38:00 PM\"},{\"ScripCode\":56495,\"Open\":404.6,\"Close\":404.85,\"High\":404.85,\"Low\":404.6,\"Volume\":154500,\"Date\":\"2024-08-29 02:39:00 PM\"},{\"ScripCode\":56495,\"Open\":404.85,\"Close\":404.55,\"High\":404.85,\"Low\":404.55,\"Volume\":93000,\"Date\":\"2024-08-29 02:40:00 PM\"},{\"ScripCode\":56495,\"Open\":404.6,\"Close\":405,\"High\":405.15,\"Low\":404.6,\"Volume\":168000,\"Date\":\"2024-08-29 02:41:00 PM\"},{\"ScripCode\":56495,\"Open\":404.8,\"Close\":404.95,\"High\":404.95,\"Low\":404.8,\"Volume\":123000,\"Date\":\"2024-08-29 02:42:00 PM\"},{\"ScripCode\":56495,\"Open\":405.1,\"Close\":405.1,\"High\":405.1,\"Low\":405.05,\"Volume\":81000,\"Date\":\"2024-08-29 02:43:00 PM\"},{\"ScripCode\":56495,\"Open\":405.5,\"Close\":405.5,\"High\":405.5,\"Low\":405.5,\"Volume\":78000,\"Date\":\"2024-08-29 02:44:00 PM\"},{\"ScripCode\":56495,\"Open\":405.55,\"Close\":405.65,\"High\":405.65,\"Low\":405.55,\"Volume\":25500,\"Date\":\"2024-08-29 02:45:00 PM\"},{\"ScripCode\":56495,\"Open\":405.4,\"Close\":405.25,\"High\":405.5,\"Low\":405.25,\"Volume\":37500,\"Date\":\"2024-08-29 02:46:00 PM\"},{\"ScripCode\":56495,\"Open\":405.4,\"Close\":405.4,\"High\":405.4,\"Low\":405.4,\"Volume\":30000,\"Date\":\"2024-08-29 02:47:00 PM\"},{\"ScripCode\":56495,\"Open\":405.25,\"Close\":405.1,\"High\":405.25,\"Low\":405.1,\"Volume\":24000,\"Date\":\"2024-08-29 02:48:00 PM\"},{\"ScripCode\":56495,\"Open\":405.1,\"Close\":404.9,\"High\":405.1,\"Low\":404.9,\"Volume\":19500,\"Date\":\"2024-08-29 02:49:00 PM\"},{\"ScripCode\":56495,\"Open\":405.2,\"Close\":404.85,\"High\":405.2,\"Low\":404.85,\"Volume\":135000,\"Date\":\"2024-08-29 02:50:00 PM\"},{\"ScripCode\":56495,\"Open\":405,\"Close\":405.2,\"High\":405.2,\"Low\":405,\"Volume\":27000,\"Date\":\"2024-08-29 02:51:00 PM\"},{\"ScripCode\":56495,\"Open\":405.1,\"Close\":405.25,\"High\":405.25,\"Low\":405.1,\"Volume\":40500,\"Date\":\"2024-08-29 02:52:00 PM\"},{\"ScripCode\":56495,\"Open\":405.75,\"Close\":405.9,\"High\":405.9,\"Low\":405.75,\"Volume\":94500,\"Date\":\"2024-08-29 02:53:00 PM\"},{\"ScripCode\":56495,\"Open\":406.5,\"Close\":406.4,\"High\":406.5,\"Low\":406.4,\"Volume\":73500,\"Date\":\"2024-08-29 02:54:00 PM\"},{\"ScripCode\":56495,\"Open\":406.5,\"Close\":406.5,\"High\":406.5,\"Low\":406.5,\"Volume\":61500,\"Date\":\"2024-08-29 02:55:00 PM\"},{\"ScripCode\":56495,\"Open\":406.8,\"Close\":408,\"High\":408,\"Low\":406.8,\"Volume\":109500,\"Date\":\"2024-08-29 02:56:00 PM\"},{\"ScripCode\":56495,\"Open\":408.3,\"Close\":408.4,\"High\":408.45,\"Low\":407.9,\"Volume\":69000,\"Date\":\"2024-08-29 02:57:00 PM\"},{\"ScripCode\":56495,\"Open\":408.4,\"Close\":408.1,\"High\":408.4,\"Low\":408.1,\"Volume\":21000,\"Date\":\"2024-08-29 02:58:00 PM\"},{\"ScripCode\":56495,\"Open\":408.3,\"Close\":408.2,\"High\":408.3,\"Low\":408.2,\"Volume\":21000,\"Date\":\"2024-08-29 02:59:00 PM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":409.95,\"High\":409.95,\"Low\":409.65,\"Volume\":94500,\"Date\":\"2024-08-29 03:00:00 PM\"},{\"ScripCode\":56495,\"Open\":409.75,\"Close\":409.95,\"High\":409.95,\"Low\":409.55,\"Volume\":106500,\"Date\":\"2024-08-29 03:01:00 PM\"},{\"ScripCode\":56495,\"Open\":410.25,\"Close\":410.35,\"High\":410.35,\"Low\":410.25,\"Volume\":97500,\"Date\":\"2024-08-29 03:02:00 PM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.3,\"High\":410.3,\"Low\":410.15,\"Volume\":55500,\"Date\":\"2024-08-29 03:03:00 PM\"},{\"ScripCode\":56495,\"Open\":410.4,\"Close\":410.6,\"High\":410.6,\"Low\":410.4,\"Volume\":130500,\"Date\":\"2024-08-29 03:04:00 PM\"},{\"ScripCode\":56495,\"Open\":410.5,\"Close\":410.45,\"High\":410.5,\"Low\":410.45,\"Volume\":54000,\"Date\":\"2024-08-29 03:05:00 PM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":410.35,\"High\":410.35,\"Low\":410.3,\"Volume\":21000,\"Date\":\"2024-08-29 03:06:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410,\"High\":410.2,\"Low\":410,\"Volume\":93000,\"Date\":\"2024-08-29 03:07:00 PM\"},{\"ScripCode\":56495,\"Open\":410.05,\"Close\":409.8,\"High\":410.05,\"Low\":409.8,\"Volume\":40500,\"Date\":\"2024-08-29 03:08:00 PM\"},{\"ScripCode\":56495,\"Open\":410.05,\"Close\":409.8,\"High\":410.05,\"Low\":409.8,\"Volume\":63000,\"Date\":\"2024-08-29 03:09:00 PM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":410,\"High\":410,\"Low\":409.8,\"Volume\":15000,\"Date\":\"2024-08-29 03:10:00 PM\"},{\"ScripCode\":56495,\"Open\":410,\"Close\":409.85,\"High\":410,\"Low\":409.85,\"Volume\":7500,\"Date\":\"2024-08-29 03:11:00 PM\"},{\"ScripCode\":56495,\"Open\":409.8,\"Close\":410,\"High\":410,\"Low\":409.8,\"Volume\":45000,\"Date\":\"2024-08-29 03:12:00 PM\"},{\"ScripCode\":56495,\"Open\":409.65,\"Close\":409.6,\"High\":409.65,\"Low\":409.6,\"Volume\":19500,\"Date\":\"2024-08-29 03:13:00 PM\"},{\"ScripCode\":56495,\"Open\":410.05,\"Close\":410,\"High\":410.05,\"Low\":410,\"Volume\":31500,\"Date\":\"2024-08-29 03:14:00 PM\"},{\"ScripCode\":56495,\"Open\":410.15,\"Close\":410.3,\"High\":410.3,\"Low\":410.05,\"Volume\":75000,\"Date\":\"2024-08-29 03:15:00 PM\"},{\"ScripCode\":56495,\"Open\":410.4,\"Close\":410.45,\"High\":410.45,\"Low\":410.4,\"Volume\":12000,\"Date\":\"2024-08-29 03:16:00 PM\"},{\"ScripCode\":56495,\"Open\":410.7,\"Close\":410.35,\"High\":410.7,\"Low\":410.35,\"Volume\":25500,\"Date\":\"2024-08-29 03:17:00 PM\"},{\"ScripCode\":56495,\"Open\":410.55,\"Close\":410.5,\"High\":410.55,\"Low\":410.5,\"Volume\":24000,\"Date\":\"2024-08-29 03:18:00 PM\"},{\"ScripCode\":56495,\"Open\":410.2,\"Close\":410.2,\"High\":410.2,\"Low\":410.2,\"Volume\":91500,\"Date\":\"2024-08-29 03:19:00 PM\"},{\"ScripCode\":56495,\"Open\":410.1,\"Close\":410.1,\"High\":410.1,\"Low\":410.1,\"Volume\":36000,\"Date\":\"2024-08-29 03:20:00 PM\"},{\"ScripCode\":56495,\"Open\":410.3,\"Close\":410.2,\"High\":410.3,\"Low\":410.2,\"Volume\":19500,\"Date\":\"2024-08-29 03:21:00 PM\"},{\"ScripCode\":56495,\"Open\":410.35,\"Close\":410.35,\"High\":410.35,\"Low\":410.35,\"Volume\":96000,\"Date\":\"2024-08-29 03:22:00 PM\"},{\"ScripCode\":56495,\"Open\":411.1,\"Close\":411.3,\"High\":411.3,\"Low\":411.1,\"Volume\":250500,\"Date\":\"2024-08-29 03:23:00 PM\"},{\"ScripCode\":56495,\"Open\":410.45,\"Close\":410.95,\"High\":411.05,\"Low\":410.45,\"Volume\":73500,\"Date\":\"2024-08-29 03:24:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":410.9,\"High\":411.1,\"Low\":410.8,\"Volume\":13500,\"Date\":\"2024-08-29 03:25:00 PM\"},{\"ScripCode\":56495,\"Open\":410.85,\"Close\":410.7,\"High\":410.9,\"Low\":410.7,\"Volume\":6000,\"Date\":\"2024-08-29 03:26:00 PM\"},{\"ScripCode\":56495,\"Open\":410.7,\"Close\":411.1,\"High\":411.1,\"Low\":410.7,\"Volume\":91500,\"Date\":\"2024-08-29 03:27:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":411,\"High\":411,\"Low\":411,\"Volume\":40500,\"Date\":\"2024-08-29 03:28:00 PM\"},{\"ScripCode\":56495,\"Open\":411,\"Close\":412,\"High\":413,\"Low\":411,\"Volume\":81000,\"Date\":\"2024-08-29 03:29:00 PM\"},{\"ScripCode\":56495,\"Open\":412,\"Close\":412,\"High\":412,\"Low\":412,\"Volume\":10500,\"Date\":\"2024-08-29 03:30:00 PM\"}],\"26-09-2024\":[{\"ScripCode\":37633,\"Open\":427.25,\"Close\":427.4,\"High\":428.15,\"Low\":427.25,\"Volume\":231000,\"Date\":\"2024-09-25 09:15:00 AM\"},{\"ScripCode\":37633,\"Open\":425.85,\"Close\":425.7,\"High\":426.15,\"Low\":425.7,\"Volume\":417000,\"Date\":\"2024-09-25 09:16:00 AM\"},{\"ScripCode\":37633,\"Open\":426.15,\"Close\":427.4,\"High\":427.4,\"Low\":426.15,\"Volume\":88500,\"Date\":\"2024-09-25 09:17:00 AM\"},{\"ScripCode\":37633,\"Open\":427.2,\"Close\":427.35,\"High\":427.35,\"Low\":427.2,\"Volume\":37500,\"Date\":\"2024-09-25 09:18:00 AM\"},{\"ScripCode\":37633,\"Open\":426.6,\"Close\":426.6,\"High\":426.6,\"Low\":426.55,\"Volume\":78000,\"Date\":\"2024-09-25 09:19:00 AM\"},{\"ScripCode\":37633,\"Open\":426.65,\"Close\":426.85,\"High\":427.2,\"Low\":426.55,\"Volume\":66000,\"Date\":\"2024-09-25 09:20:00 AM\"},{\"ScripCode\":37633,\"Open\":426.85,\"Close\":427.55,\"High\":427.6,\"Low\":426.85,\"Volume\":51000,\"Date\":\"2024-09-25 09:21:00 AM\"},{\"ScripCode\":37633,\"Open\":427.7,\"Close\":427.85,\"High\":428,\"Low\":427.4,\"Volume\":43500,\"Date\":\"2024-09-25 09:22:00 AM\"},{\"ScripCode\":37633,\"Open\":427.7,\"Close\":427.7,\"High\":427.85,\"Low\":427.6,\"Volume\":57000,\"Date\":\"2024-09-25 09:23:00 AM\"},{\"ScripCode\":37633,\"Open\":427.8,\"Close\":427.75,\"High\":427.9,\"Low\":427.65,\"Volume\":79500,\"Date\":\"2024-09-25 09:24:00 AM\"},{\"ScripCode\":37633,\"Open\":427.75,\"Close\":428.55,\"High\":428.55,\"Low\":427.7,\"Volume\":100500,\"Date\":\"2024-09-25 09:25:00 AM\"},{\"ScripCode\":37633,\"Open\":428.1,\"Close\":428,\"High\":428.1,\"Low\":427.6,\"Volume\":139500,\"Date\":\"2024-09-25 09:26:00 AM\"},{\"ScripCode\":37633,\"Open\":428,\"Close\":429.6,\"High\":429.75,\"Low\":428,\"Volume\":127500,\"Date\":\"2024-09-25 09:27:00 AM\"},{\"ScripCode\":37633,\"Open\":429.9,\"Close\":428.85,\"High\":429.9,\"Low\":428.85,\"Volume\":274500,\"Date\":\"2024-09-25 09:28:00 AM\"},{\"ScripCode\":37633,\"Open\":428.75,\"Close\":429.1,\"High\":429.4,\"Low\":428.75,\"Volume\":139500,\"Date\":\"2024-09-25 09:29:00 AM\"},{\"ScripCode\":37633,\"Open\":429,\"Close\":428.9,\"High\":429,\"Low\":428.75,\"Volume\":91500,\"Date\":\"2024-09-25 09:30:00 AM\"},{\"ScripCode\":37633,\"Open\":428.95,\"Close\":429.25,\"High\":429.4,\"Low\":428.75,\"Volume\":166500,\"Date\":\"2024-09-25 09:31:00 AM\"},{\"ScripCode\":37633,\"Open\":429.05,\"Close\":428.45,\"High\":429.2,\"Low\":428.45,\"Volume\":69000,\"Date\":\"2024-09-25 09:32:00 AM\"},{\"ScripCode\":37633,\"Open\":428.45,\"Close\":429.15,\"High\":429.15,\"Low\":428.3,\"Volume\":109500,\"Date\":\"2024-09-25 09:33:00 AM\"},{\"ScripCode\":37633,\"Open\":429.15,\"Close\":428.65,\"High\":429.15,\"Low\":428.6,\"Volume\":48000,\"Date\":\"2024-09-25 09:34:00 AM\"},{\"ScripCode\":37633,\"Open\":428.65,\"Close\":428.7,\"High\":428.8,\"Low\":428.6,\"Volume\":82500,\"Date\":\"2024-09-25 09:35:00 AM\"},{\"ScripCode\":37633,\"Open\":428.75,\"Close\":428.5,\"High\":428.75,\"Low\":428.45,\"Volume\":42000,\"Date\":\"2024-09-25 09:36:00 AM\"},{\"ScripCode\":37633,\"Open\":428.55,\"Close\":428.3,\"High\":428.75,\"Low\":428.3,\"Volume\":36000,\"Date\":\"2024-09-25 09:37:00 AM\"},{\"ScripCode\":37633,\"Open\":428.4,\"Close\":427.95,\"High\":428.4,\"Low\":427.7,\"Volume\":91500,\"Date\":\"2024-09-25 09:38:00 AM\"},{\"ScripCode\":37633,\"Open\":427.8,\"Close\":428.05,\"High\":428.3,\"Low\":427.8,\"Volume\":28500,\"Date\":\"2024-09-25 09:39:00 AM\"},{\"ScripCode\":37633,\"Open\":427.8,\"Close\":427.8,\"High\":427.9,\"Low\":427.7,\"Volume\":66000,\"Date\":\"2024-09-25 09:40:00 AM\"},{\"ScripCode\":37633,\"Open\":427.8,\"Close\":428.55,\"High\":428.55,\"Low\":427.8,\"Volume\":30000,\"Date\":\"2024-09-25 09:41:00 AM\"},{\"ScripCode\":37633,\"Open\":428.4,\"Close\":428.35,\"High\":428.4,\"Low\":428.35,\"Volume\":30000,\"Date\":\"2024-09-25 09:42:00 AM\"},{\"ScripCode\":37633,\"Open\":428.1,\"Close\":428,\"High\":428.15,\"Low\":428,\"Volume\":57000,\"Date\":\"2024-09-25 09:43:00 AM\"},{\"ScripCode\":37633,\"Open\":428,\"Close\":428.25,\"High\":428.3,\"Low\":428,\"Volume\":31500,\"Date\":\"2024-09-25 09:44:00 AM\"},{\"ScripCode\":37633,\"Open\":428.5,\"Close\":428.4,\"High\":428.5,\"Low\":428.4,\"Volume\":88500,\"Date\":\"2024-09-25 09:45:00 AM\"},{\"ScripCode\":37633,\"Open\":428.55,\"Close\":428.5,\"High\":428.7,\"Low\":428.5,\"Volume\":21000,\"Date\":\"2024-09-25 09:46:00 AM\"},{\"ScripCode\":37633,\"Open\":428.65,\"Close\":428.65,\"High\":428.65,\"Low\":428.3,\"Volume\":73500,\"Date\":\"2024-09-25 09:47:00 AM\"},{\"ScripCode\":37633,\"Open\":428.65,\"Close\":428.65,\"High\":428.65,\"Low\":428.65,\"Volume\":37500,\"Date\":\"2024-09-25 09:48:00 AM\"},{\"ScripCode\":37633,\"Open\":428.65,\"Close\":429.05,\"High\":429.05,\"Low\":428.65,\"Volume\":54000,\"Date\":\"2024-09-25 09:49:00 AM\"},{\"ScripCode\":37633,\"Open\":429.1,\"Close\":428.85,\"High\":429.1,\"Low\":428.7,\"Volume\":114000,\"Date\":\"2024-09-25 09:50:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":428.75,\"High\":429.05,\"Low\":428.75,\"Volume\":64500,\"Date\":\"2024-09-25 09:51:00 AM\"},{\"ScripCode\":37633,\"Open\":429,\"Close\":429.35,\"High\":429.55,\"Low\":429,\"Volume\":282000,\"Date\":\"2024-09-25 09:52:00 AM\"},{\"ScripCode\":37633,\"Open\":429.5,\"Close\":429.05,\"High\":429.55,\"Low\":428.95,\"Volume\":330000,\"Date\":\"2024-09-25 09:53:00 AM\"},{\"ScripCode\":37633,\"Open\":429.05,\"Close\":428.95,\"High\":429.2,\"Low\":428.45,\"Volume\":175500,\"Date\":\"2024-09-25 09:54:00 AM\"},{\"ScripCode\":37633,\"Open\":428.95,\"Close\":429.1,\"High\":429.1,\"Low\":428.8,\"Volume\":196500,\"Date\":\"2024-09-25 09:55:00 AM\"},{\"ScripCode\":37633,\"Open\":429.1,\"Close\":429.1,\"High\":429.15,\"Low\":428.95,\"Volume\":58500,\"Date\":\"2024-09-25 09:56:00 AM\"},{\"ScripCode\":37633,\"Open\":429.3,\"Close\":429,\"High\":429.3,\"Low\":429,\"Volume\":120000,\"Date\":\"2024-09-25 09:57:00 AM\"},{\"ScripCode\":37633,\"Open\":429.25,\"Close\":429.15,\"High\":429.3,\"Low\":429.1,\"Volume\":67500,\"Date\":\"2024-09-25 09:58:00 AM\"},{\"ScripCode\":37633,\"Open\":429.15,\"Close\":429.15,\"High\":429.15,\"Low\":429.05,\"Volume\":39000,\"Date\":\"2024-09-25 09:59:00 AM\"},{\"ScripCode\":37633,\"Open\":429.2,\"Close\":429.4,\"High\":429.4,\"Low\":429.2,\"Volume\":51000,\"Date\":\"2024-09-25 10:00:00 AM\"},{\"ScripCode\":37633,\"Open\":429.2,\"Close\":429.3,\"High\":429.35,\"Low\":429.2,\"Volume\":204000,\"Date\":\"2024-09-25 10:01:00 AM\"},{\"ScripCode\":37633,\"Open\":429.45,\"Close\":428.95,\"High\":429.45,\"Low\":428.95,\"Volume\":75000,\"Date\":\"2024-09-25 10:02:00 AM\"},{\"ScripCode\":37633,\"Open\":429.35,\"Close\":429.3,\"High\":429.35,\"Low\":429.3,\"Volume\":165000,\"Date\":\"2024-09-25 10:03:00 AM\"},{\"ScripCode\":37633,\"Open\":429.3,\"Close\":429.05,\"High\":429.3,\"Low\":429.05,\"Volume\":199500,\"Date\":\"2024-09-25 10:04:00 AM\"},{\"ScripCode\":37633,\"Open\":429.1,\"Close\":429,\"High\":429.3,\"Low\":428.9,\"Volume\":271500,\"Date\":\"2024-09-25 10:05:00 AM\"},{\"ScripCode\":37633,\"Open\":429,\"Close\":429.15,\"High\":429.35,\"Low\":429,\"Volume\":192000,\"Date\":\"2024-09-25 10:06:00 AM\"},{\"ScripCode\":37633,\"Open\":429.05,\"Close\":428.4,\"High\":429.25,\"Low\":428.15,\"Volume\":211500,\"Date\":\"2024-09-25 10:07:00 AM\"},{\"ScripCode\":37633,\"Open\":428.25,\"Close\":428.4,\"High\":428.7,\"Low\":428.2,\"Volume\":115500,\"Date\":\"2024-09-25 10:08:00 AM\"},{\"ScripCode\":37633,\"Open\":428.1,\"Close\":428.3,\"High\":428.45,\"Low\":427.8,\"Volume\":171000,\"Date\":\"2024-09-25 10:09:00 AM\"},{\"ScripCode\":37633,\"Open\":428.2,\"Close\":428.25,\"High\":428.4,\"Low\":428,\"Volume\":147000,\"Date\":\"2024-09-25 10:10:00 AM\"},{\"ScripCode\":37633,\"Open\":428.3,\"Close\":428.35,\"High\":428.6,\"Low\":428.15,\"Volume\":201000,\"Date\":\"2024-09-25 10:11:00 AM\"},{\"ScripCode\":37633,\"Open\":428.3,\"Close\":428.5,\"High\":428.7,\"Low\":428.25,\"Volume\":157500,\"Date\":\"2024-09-25 10:12:00 AM\"},{\"ScripCode\":37633,\"Open\":428.55,\"Close\":428.45,\"High\":428.6,\"Low\":428.05,\"Volume\":279000,\"Date\":\"2024-09-25 10:13:00 AM\"},{\"ScripCode\":37633,\"Open\":428.45,\"Close\":428.45,\"High\":428.65,\"Low\":428.3,\"Volume\":123000,\"Date\":\"2024-09-25 10:14:00 AM\"},{\"ScripCode\":37633,\"Open\":428.45,\"Close\":428,\"High\":428.5,\"Low\":427.85,\"Volume\":160500,\"Date\":\"2024-09-25 10:15:00 AM\"},{\"ScripCode\":37633,\"Open\":428,\"Close\":427.75,\"High\":428,\"Low\":427.55,\"Volume\":171000,\"Date\":\"2024-09-25 10:16:00 AM\"},{\"ScripCode\":37633,\"Open\":427.65,\"Close\":428.1,\"High\":428.15,\"Low\":427.55,\"Volume\":163500,\"Date\":\"2024-09-25 10:17:00 AM\"},{\"ScripCode\":37633,\"Open\":428.05,\"Close\":427.65,\"High\":428.05,\"Low\":427.6,\"Volume\":166500,\"Date\":\"2024-09-25 10:18:00 AM\"},{\"ScripCode\":37633,\"Open\":427.6,\"Close\":427.7,\"High\":427.85,\"Low\":427.5,\"Volume\":129000,\"Date\":\"2024-09-25 10:19:00 AM\"},{\"ScripCode\":37633,\"Open\":427.65,\"Close\":427.95,\"High\":428,\"Low\":427.5,\"Volume\":178500,\"Date\":\"2024-09-25 10:20:00 AM\"},{\"ScripCode\":37633,\"Open\":428,\"Close\":428.2,\"High\":428.2,\"Low\":428,\"Volume\":148500,\"Date\":\"2024-09-25 10:21:00 AM\"},{\"ScripCode\":37633,\"Open\":428.7,\"Close\":428.85,\"High\":428.85,\"Low\":428.65,\"Volume\":280500,\"Date\":\"2024-09-25 10:22:00 AM\"},{\"ScripCode\":37633,\"Open\":428.85,\"Close\":428.95,\"High\":429,\"Low\":428.8,\"Volume\":103500,\"Date\":\"2024-09-25 10:23:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":428.75,\"High\":429.2,\"Low\":428.75,\"Volume\":84000,\"Date\":\"2024-09-25 10:24:00 AM\"},{\"ScripCode\":37633,\"Open\":428.75,\"Close\":428.7,\"High\":428.75,\"Low\":428.4,\"Volume\":49500,\"Date\":\"2024-09-25 10:25:00 AM\"},{\"ScripCode\":37633,\"Open\":428.7,\"Close\":428.75,\"High\":428.85,\"Low\":428.6,\"Volume\":39000,\"Date\":\"2024-09-25 10:26:00 AM\"},{\"ScripCode\":37633,\"Open\":428.75,\"Close\":428.45,\"High\":428.75,\"Low\":428.45,\"Volume\":70500,\"Date\":\"2024-09-25 10:27:00 AM\"},{\"ScripCode\":37633,\"Open\":428.45,\"Close\":428.6,\"High\":428.6,\"Low\":428.45,\"Volume\":15000,\"Date\":\"2024-09-25 10:28:00 AM\"},{\"ScripCode\":37633,\"Open\":428.65,\"Close\":428.65,\"High\":428.8,\"Low\":428.65,\"Volume\":55500,\"Date\":\"2024-09-25 10:29:00 AM\"},{\"ScripCode\":37633,\"Open\":428.6,\"Close\":428.65,\"High\":428.65,\"Low\":428.6,\"Volume\":51000,\"Date\":\"2024-09-25 10:30:00 AM\"},{\"ScripCode\":37633,\"Open\":428.8,\"Close\":428.95,\"High\":428.95,\"Low\":428.8,\"Volume\":63000,\"Date\":\"2024-09-25 10:31:00 AM\"},{\"ScripCode\":37633,\"Open\":429.05,\"Close\":428.8,\"High\":429.05,\"Low\":428.8,\"Volume\":61500,\"Date\":\"2024-09-25 10:32:00 AM\"},{\"ScripCode\":37633,\"Open\":428.95,\"Close\":428.9,\"High\":429.05,\"Low\":428.8,\"Volume\":102000,\"Date\":\"2024-09-25 10:33:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":428.75,\"High\":429,\"Low\":428.75,\"Volume\":58500,\"Date\":\"2024-09-25 10:34:00 AM\"},{\"ScripCode\":37633,\"Open\":428.8,\"Close\":428.7,\"High\":428.8,\"Low\":428.6,\"Volume\":52500,\"Date\":\"2024-09-25 10:35:00 AM\"},{\"ScripCode\":37633,\"Open\":428.6,\"Close\":428.6,\"High\":428.85,\"Low\":428.6,\"Volume\":79500,\"Date\":\"2024-09-25 10:36:00 AM\"},{\"ScripCode\":37633,\"Open\":428.6,\"Close\":428.85,\"High\":428.85,\"Low\":428.6,\"Volume\":60000,\"Date\":\"2024-09-25 10:37:00 AM\"},{\"ScripCode\":37633,\"Open\":429.05,\"Close\":428.9,\"High\":429.1,\"Low\":428.9,\"Volume\":64500,\"Date\":\"2024-09-25 10:38:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":428.9,\"High\":429,\"Low\":428.9,\"Volume\":88500,\"Date\":\"2024-09-25 10:39:00 AM\"},{\"ScripCode\":37633,\"Open\":428.65,\"Close\":428.8,\"High\":428.8,\"Low\":428.5,\"Volume\":69000,\"Date\":\"2024-09-25 10:40:00 AM\"},{\"ScripCode\":37633,\"Open\":428.8,\"Close\":428.8,\"High\":428.9,\"Low\":428.8,\"Volume\":40500,\"Date\":\"2024-09-25 10:41:00 AM\"},{\"ScripCode\":37633,\"Open\":428.7,\"Close\":428.85,\"High\":428.9,\"Low\":428.7,\"Volume\":22500,\"Date\":\"2024-09-25 10:42:00 AM\"},{\"ScripCode\":37633,\"Open\":428.75,\"Close\":428.6,\"High\":428.75,\"Low\":428.45,\"Volume\":82500,\"Date\":\"2024-09-25 10:43:00 AM\"},{\"ScripCode\":37633,\"Open\":428.6,\"Close\":428.45,\"High\":428.65,\"Low\":428.45,\"Volume\":64500,\"Date\":\"2024-09-25 10:44:00 AM\"},{\"ScripCode\":37633,\"Open\":428.4,\"Close\":428.55,\"High\":428.6,\"Low\":428.4,\"Volume\":87000,\"Date\":\"2024-09-25 10:45:00 AM\"},{\"ScripCode\":37633,\"Open\":428.55,\"Close\":428.5,\"High\":428.6,\"Low\":428.45,\"Volume\":63000,\"Date\":\"2024-09-25 10:46:00 AM\"},{\"ScripCode\":37633,\"Open\":428.45,\"Close\":428.7,\"High\":428.75,\"Low\":428.45,\"Volume\":54000,\"Date\":\"2024-09-25 10:47:00 AM\"},{\"ScripCode\":37633,\"Open\":428.65,\"Close\":428.65,\"High\":428.7,\"Low\":428.55,\"Volume\":49500,\"Date\":\"2024-09-25 10:48:00 AM\"},{\"ScripCode\":37633,\"Open\":428.65,\"Close\":428.5,\"High\":428.7,\"Low\":428.45,\"Volume\":46500,\"Date\":\"2024-09-25 10:49:00 AM\"},{\"ScripCode\":37633,\"Open\":428.5,\"Close\":428.9,\"High\":428.9,\"Low\":428.5,\"Volume\":73500,\"Date\":\"2024-09-25 10:50:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":429.15,\"High\":429.15,\"Low\":428.9,\"Volume\":64500,\"Date\":\"2024-09-25 10:51:00 AM\"},{\"ScripCode\":37633,\"Open\":429.1,\"Close\":429.1,\"High\":429.1,\"Low\":428.95,\"Volume\":85500,\"Date\":\"2024-09-25 10:52:00 AM\"},{\"ScripCode\":37633,\"Open\":429,\"Close\":429.1,\"High\":429.15,\"Low\":428.95,\"Volume\":64500,\"Date\":\"2024-09-25 10:53:00 AM\"},{\"ScripCode\":37633,\"Open\":429.1,\"Close\":428.85,\"High\":429.2,\"Low\":428.85,\"Volume\":81000,\"Date\":\"2024-09-25 10:54:00 AM\"},{\"ScripCode\":37633,\"Open\":428.75,\"Close\":428.55,\"High\":428.75,\"Low\":428.45,\"Volume\":64500,\"Date\":\"2024-09-25 10:55:00 AM\"},{\"ScripCode\":37633,\"Open\":428.6,\"Close\":428.8,\"High\":428.85,\"Low\":428.6,\"Volume\":48000,\"Date\":\"2024-09-25 10:56:00 AM\"},{\"ScripCode\":37633,\"Open\":428.6,\"Close\":428.85,\"High\":428.85,\"Low\":428.55,\"Volume\":91500,\"Date\":\"2024-09-25 10:57:00 AM\"},{\"ScripCode\":37633,\"Open\":428.85,\"Close\":428.9,\"High\":428.95,\"Low\":428.85,\"Volume\":34500,\"Date\":\"2024-09-25 10:58:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":429,\"High\":429.15,\"Low\":428.9,\"Volume\":40500,\"Date\":\"2024-09-25 10:59:00 AM\"},{\"ScripCode\":37633,\"Open\":429,\"Close\":429.15,\"High\":429.2,\"Low\":429,\"Volume\":63000,\"Date\":\"2024-09-25 11:00:00 AM\"},{\"ScripCode\":37633,\"Open\":429.15,\"Close\":428.9,\"High\":429.15,\"Low\":428.85,\"Volume\":243000,\"Date\":\"2024-09-25 11:01:00 AM\"},{\"ScripCode\":37633,\"Open\":428.85,\"Close\":428.7,\"High\":428.85,\"Low\":428.55,\"Volume\":255000,\"Date\":\"2024-09-25 11:02:00 AM\"},{\"ScripCode\":37633,\"Open\":428.7,\"Close\":428.5,\"High\":428.7,\"Low\":428.3,\"Volume\":139500,\"Date\":\"2024-09-25 11:03:00 AM\"},{\"ScripCode\":37633,\"Open\":428.65,\"Close\":428.6,\"High\":428.65,\"Low\":428.5,\"Volume\":36000,\"Date\":\"2024-09-25 11:04:00 AM\"},{\"ScripCode\":37633,\"Open\":428.7,\"Close\":429.05,\"High\":429.05,\"Low\":428.7,\"Volume\":85500,\"Date\":\"2024-09-25 11:05:00 AM\"},{\"ScripCode\":37633,\"Open\":429.05,\"Close\":428.95,\"High\":429.15,\"Low\":428.9,\"Volume\":54000,\"Date\":\"2024-09-25 11:06:00 AM\"},{\"ScripCode\":37633,\"Open\":428.95,\"Close\":429.05,\"High\":429.15,\"Low\":428.9,\"Volume\":70500,\"Date\":\"2024-09-25 11:07:00 AM\"},{\"ScripCode\":37633,\"Open\":429.1,\"Close\":429.2,\"High\":429.25,\"Low\":429.1,\"Volume\":43500,\"Date\":\"2024-09-25 11:08:00 AM\"},{\"ScripCode\":37633,\"Open\":429.2,\"Close\":428.85,\"High\":429.2,\"Low\":428.85,\"Volume\":100500,\"Date\":\"2024-09-25 11:09:00 AM\"},{\"ScripCode\":37633,\"Open\":428.95,\"Close\":428.9,\"High\":428.95,\"Low\":428.75,\"Volume\":63000,\"Date\":\"2024-09-25 11:10:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":428.85,\"High\":428.9,\"Low\":428.85,\"Volume\":52500,\"Date\":\"2024-09-25 11:11:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":428.85,\"High\":428.9,\"Low\":428.75,\"Volume\":46500,\"Date\":\"2024-09-25 11:12:00 AM\"},{\"ScripCode\":37633,\"Open\":428.85,\"Close\":428.8,\"High\":428.9,\"Low\":428.65,\"Volume\":43500,\"Date\":\"2024-09-25 11:13:00 AM\"},{\"ScripCode\":37633,\"Open\":428.85,\"Close\":428.9,\"High\":428.9,\"Low\":428.85,\"Volume\":75000,\"Date\":\"2024-09-25 11:14:00 AM\"},{\"ScripCode\":37633,\"Open\":428.95,\"Close\":428.85,\"High\":428.95,\"Low\":428.85,\"Volume\":48000,\"Date\":\"2024-09-25 11:15:00 AM\"},{\"ScripCode\":37633,\"Open\":428.95,\"Close\":429,\"High\":429,\"Low\":428.9,\"Volume\":54000,\"Date\":\"2024-09-25 11:16:00 AM\"},{\"ScripCode\":37633,\"Open\":429,\"Close\":428.9,\"High\":429.05,\"Low\":428.9,\"Volume\":24000,\"Date\":\"2024-09-25 11:17:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":428.95,\"High\":428.95,\"Low\":428.9,\"Volume\":30000,\"Date\":\"2024-09-25 11:18:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":429.05,\"High\":429.05,\"Low\":428.9,\"Volume\":79500,\"Date\":\"2024-09-25 11:19:00 AM\"},{\"ScripCode\":37633,\"Open\":429.05,\"Close\":428.85,\"High\":429.05,\"Low\":428.7,\"Volume\":102000,\"Date\":\"2024-09-25 11:20:00 AM\"},{\"ScripCode\":37633,\"Open\":428.85,\"Close\":428.75,\"High\":428.9,\"Low\":428.75,\"Volume\":37500,\"Date\":\"2024-09-25 11:21:00 AM\"},{\"ScripCode\":37633,\"Open\":428.85,\"Close\":428.9,\"High\":428.9,\"Low\":428.75,\"Volume\":58500,\"Date\":\"2024-09-25 11:22:00 AM\"},{\"ScripCode\":37633,\"Open\":428.9,\"Close\":429.1,\"High\":429.1,\"Low\":428.8,\"Volume\":54000,\"Date\":\"2024-09-25 11:23:00 AM\"},{\"ScripCode\":37633,\"Open\":429.05,\"Close\":428.95,\"High\":429.1,\"Low\":428.85,\"Volume\":52500,\"Date\":\"2024-09-25 11:24:00 AM\"},{\"ScripCode\":37633,\"Open\":429,\"Close\":429.1,\"High\":429.1,\"Low\":428.95,\"Volume\":49500,\"Date\":\"2024-09-25 11:25:00 AM\"},{\"ScripCode\":37633,\"Open\":429.1,\"Close\":429.15,\"High\":429.25,\"Low\":429.05,\"Volume\":82500,\"Date\":\"2024-09-25 11:26:00 AM\"},{\"ScripCode\":37633,\"Open\":429.3,\"Close\":429.45,\"High\":429.45,\"Low\":429.3,\"Volume\":91500,\"Date\":\"2024-09-25 11:27:00 AM\"},{\"ScripCode\":37633,\"Open\":429.45,\"Close\":429.4,\"High\":429.5,\"Low\":429.4,\"Volume\":150000,\"Date\":\"2024-09-25 11:28:00 AM\"},{\"ScripCode\":37633,\"Open\":429.4,\"Close\":429.4,\"High\":429.4,\"Low\":429.1,\"Volume\":126000,\"Date\":\"2024-09-25 11:29:00 AM\"},{\"ScripCode\":37633,\"Open\":429.4,\"Close\":429.45,\"High\":429.45,\"Low\":429.2,\"Volume\":63000,\"Date\":\"2024-09-25 11:30:00 AM\"},{\"ScripCode\":37633,\"Open\":429.45,\"Close\":429.4,\"High\":429.45,\"Low\":429.1,\"Volume\":108000,\"Date\":\"2024-09-25 11:31:00 AM\"},{\"ScripCode\":37633,\"Open\":429.4,\"Close\":429.5,\"High\":429.5,\"Low\":429.35,\"Volume\":52500,\"Date\":\"2024-09-25 11:32:00 AM\"},{\"ScripCode\":37633,\"Open\":429.5,\"Close\":429.95,\"High\":429.95,\"Low\":429.4,\"Volume\":177000,\"Date\":\"2024-09-25 11:33:00 AM\"},{\"ScripCode\":37633,\"Open\":430.1,\"Close\":430.05,\"High\":430.85,\"Low\":430.05,\"Volume\":366000,\"Date\":\"2024-09-25 11:34:00 AM\"},{\"ScripCode\":37633,\"Open\":430.05,\"Close\":430.15,\"High\":430.45,\"Low\":430.05,\"Volume\":102000,\"Date\":\"2024-09-25 11:35:00 AM\"},{\"ScripCode\":37633,\"Open\":430.2,\"Close\":430.35,\"High\":430.35,\"Low\":430.05,\"Volume\":91500,\"Date\":\"2024-09-25 11:36:00 AM\"},{\"ScripCode\":37633,\"Open\":430.35,\"Close\":430.9,\"High\":431.05,\"Low\":430.35,\"Volume\":252000,\"Date\":\"2024-09-25 11:37:00 AM\"},{\"ScripCode\":37633,\"Open\":431.1,\"Close\":431.15,\"High\":431.3,\"Low\":431,\"Volume\":265500,\"Date\":\"2024-09-25 11:38:00 AM\"},{\"ScripCode\":37633,\"Open\":431.15,\"Close\":431.5,\"High\":432,\"Low\":431.1,\"Volume\":547500,\"Date\":\"2024-09-25 11:39:00 AM\"},{\"ScripCode\":37633,\"Open\":431.55,\"Close\":431.3,\"High\":431.85,\"Low\":431.25,\"Volume\":355500,\"Date\":\"2024-09-25 11:40:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.8,\"High\":431.95,\"Low\":431.3,\"Volume\":321000,\"Date\":\"2024-09-25 11:41:00 AM\"},{\"ScripCode\":37633,\"Open\":431.7,\"Close\":431.4,\"High\":431.95,\"Low\":431.4,\"Volume\":310500,\"Date\":\"2024-09-25 11:42:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.7,\"High\":431.7,\"Low\":430.8,\"Volume\":264000,\"Date\":\"2024-09-25 11:43:00 AM\"},{\"ScripCode\":37633,\"Open\":431.65,\"Close\":431.75,\"High\":431.9,\"Low\":431.45,\"Volume\":225000,\"Date\":\"2024-09-25 11:44:00 AM\"},{\"ScripCode\":37633,\"Open\":431.75,\"Close\":431.95,\"High\":432,\"Low\":431.6,\"Volume\":175500,\"Date\":\"2024-09-25 11:45:00 AM\"},{\"ScripCode\":37633,\"Open\":431.95,\"Close\":430.75,\"High\":432,\"Low\":430.75,\"Volume\":154500,\"Date\":\"2024-09-25 11:46:00 AM\"},{\"ScripCode\":37633,\"Open\":430.9,\"Close\":430.9,\"High\":431,\"Low\":430.6,\"Volume\":124500,\"Date\":\"2024-09-25 11:47:00 AM\"},{\"ScripCode\":37633,\"Open\":431,\"Close\":431.75,\"High\":431.75,\"Low\":430.95,\"Volume\":208500,\"Date\":\"2024-09-25 11:48:00 AM\"},{\"ScripCode\":37633,\"Open\":431.75,\"Close\":432.25,\"High\":432.35,\"Low\":431.6,\"Volume\":412500,\"Date\":\"2024-09-25 11:49:00 AM\"},{\"ScripCode\":37633,\"Open\":432.25,\"Close\":432.25,\"High\":432.6,\"Low\":432.2,\"Volume\":525000,\"Date\":\"2024-09-25 11:50:00 AM\"},{\"ScripCode\":37633,\"Open\":432.25,\"Close\":431.35,\"High\":432.25,\"Low\":431.35,\"Volume\":121500,\"Date\":\"2024-09-25 11:51:00 AM\"},{\"ScripCode\":37633,\"Open\":431.45,\"Close\":431.4,\"High\":431.45,\"Low\":431.15,\"Volume\":85500,\"Date\":\"2024-09-25 11:52:00 AM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.3,\"High\":431.45,\"Low\":431.15,\"Volume\":106500,\"Date\":\"2024-09-25 11:53:00 AM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431,\"High\":431.4,\"Low\":430.8,\"Volume\":105000,\"Date\":\"2024-09-25 11:54:00 AM\"},{\"ScripCode\":37633,\"Open\":431.1,\"Close\":431.3,\"High\":431.45,\"Low\":431.1,\"Volume\":118500,\"Date\":\"2024-09-25 11:55:00 AM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.2,\"High\":431.5,\"Low\":431.1,\"Volume\":54000,\"Date\":\"2024-09-25 11:56:00 AM\"},{\"ScripCode\":37633,\"Open\":431.15,\"Close\":431.9,\"High\":431.9,\"Low\":431.15,\"Volume\":94500,\"Date\":\"2024-09-25 11:57:00 AM\"},{\"ScripCode\":37633,\"Open\":431.85,\"Close\":432.1,\"High\":432.35,\"Low\":431.25,\"Volume\":589500,\"Date\":\"2024-09-25 11:58:00 AM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":432.4,\"High\":432.4,\"Low\":432.1,\"Volume\":156000,\"Date\":\"2024-09-25 11:59:00 AM\"},{\"ScripCode\":37633,\"Open\":432.5,\"Close\":432.85,\"High\":433.1,\"Low\":432.4,\"Volume\":502500,\"Date\":\"2024-09-25 12:00:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":432.8,\"High\":432.9,\"Low\":432.2,\"Volume\":234000,\"Date\":\"2024-09-25 12:01:00 PM\"},{\"ScripCode\":37633,\"Open\":432.9,\"Close\":432.75,\"High\":433,\"Low\":432.75,\"Volume\":163500,\"Date\":\"2024-09-25 12:02:00 PM\"},{\"ScripCode\":37633,\"Open\":432.75,\"Close\":432.8,\"High\":432.85,\"Low\":432.75,\"Volume\":280500,\"Date\":\"2024-09-25 12:03:00 PM\"},{\"ScripCode\":37633,\"Open\":432.9,\"Close\":432.85,\"High\":432.9,\"Low\":432.75,\"Volume\":172500,\"Date\":\"2024-09-25 12:04:00 PM\"},{\"ScripCode\":37633,\"Open\":432.8,\"Close\":432.75,\"High\":432.85,\"Low\":432.75,\"Volume\":130500,\"Date\":\"2024-09-25 12:05:00 PM\"},{\"ScripCode\":37633,\"Open\":432.8,\"Close\":432.85,\"High\":432.9,\"Low\":432.75,\"Volume\":105000,\"Date\":\"2024-09-25 12:06:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":432,\"High\":432.95,\"Low\":432,\"Volume\":186000,\"Date\":\"2024-09-25 12:07:00 PM\"},{\"ScripCode\":37633,\"Open\":432.2,\"Close\":432.2,\"High\":432.45,\"Low\":432.05,\"Volume\":82500,\"Date\":\"2024-09-25 12:08:00 PM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":432,\"High\":432.2,\"Low\":431.8,\"Volume\":120000,\"Date\":\"2024-09-25 12:09:00 PM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432,\"High\":432,\"Low\":431.75,\"Volume\":108000,\"Date\":\"2024-09-25 12:10:00 PM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":431.95,\"High\":432.1,\"Low\":431.9,\"Volume\":96000,\"Date\":\"2024-09-25 12:11:00 PM\"},{\"ScripCode\":37633,\"Open\":431.95,\"Close\":432.7,\"High\":432.7,\"Low\":431.8,\"Volume\":255000,\"Date\":\"2024-09-25 12:12:00 PM\"},{\"ScripCode\":37633,\"Open\":432.55,\"Close\":432.7,\"High\":432.75,\"Low\":432.5,\"Volume\":70500,\"Date\":\"2024-09-25 12:13:00 PM\"},{\"ScripCode\":37633,\"Open\":432.75,\"Close\":432.7,\"High\":432.8,\"Low\":432.6,\"Volume\":82500,\"Date\":\"2024-09-25 12:14:00 PM\"},{\"ScripCode\":37633,\"Open\":432.6,\"Close\":432.7,\"High\":432.9,\"Low\":432.6,\"Volume\":129000,\"Date\":\"2024-09-25 12:15:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":433,\"High\":433.1,\"Low\":432.65,\"Volume\":514500,\"Date\":\"2024-09-25 12:16:00 PM\"},{\"ScripCode\":37633,\"Open\":433,\"Close\":433.1,\"High\":433.15,\"Low\":432.85,\"Volume\":228000,\"Date\":\"2024-09-25 12:17:00 PM\"},{\"ScripCode\":37633,\"Open\":433.1,\"Close\":432.8,\"High\":433.3,\"Low\":432.75,\"Volume\":177000,\"Date\":\"2024-09-25 12:18:00 PM\"},{\"ScripCode\":37633,\"Open\":432.8,\"Close\":432.35,\"High\":432.85,\"Low\":432.05,\"Volume\":109500,\"Date\":\"2024-09-25 12:19:00 PM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.5,\"High\":432.5,\"Low\":432.2,\"Volume\":121500,\"Date\":\"2024-09-25 12:20:00 PM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.45,\"High\":432.6,\"Low\":432.25,\"Volume\":121500,\"Date\":\"2024-09-25 12:21:00 PM\"},{\"ScripCode\":37633,\"Open\":432.45,\"Close\":432.75,\"High\":432.75,\"Low\":432.25,\"Volume\":148500,\"Date\":\"2024-09-25 12:22:00 PM\"},{\"ScripCode\":37633,\"Open\":432.75,\"Close\":432.55,\"High\":432.75,\"Low\":432.45,\"Volume\":115500,\"Date\":\"2024-09-25 12:23:00 PM\"},{\"ScripCode\":37633,\"Open\":432.65,\"Close\":432.6,\"High\":432.7,\"Low\":432.6,\"Volume\":49500,\"Date\":\"2024-09-25 12:24:00 PM\"},{\"ScripCode\":37633,\"Open\":432.6,\"Close\":432.5,\"High\":432.6,\"Low\":432.5,\"Volume\":94500,\"Date\":\"2024-09-25 12:25:00 PM\"},{\"ScripCode\":37633,\"Open\":432.3,\"Close\":432.15,\"High\":432.3,\"Low\":432.05,\"Volume\":124500,\"Date\":\"2024-09-25 12:26:00 PM\"},{\"ScripCode\":37633,\"Open\":432.15,\"Close\":432.1,\"High\":432.2,\"Low\":432.05,\"Volume\":61500,\"Date\":\"2024-09-25 12:27:00 PM\"},{\"ScripCode\":37633,\"Open\":432.25,\"Close\":432.4,\"High\":432.4,\"Low\":432.25,\"Volume\":63000,\"Date\":\"2024-09-25 12:28:00 PM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.5,\"High\":432.65,\"Low\":432.4,\"Volume\":126000,\"Date\":\"2024-09-25 12:29:00 PM\"},{\"ScripCode\":37633,\"Open\":432.6,\"Close\":432.05,\"High\":432.7,\"Low\":431.9,\"Volume\":232500,\"Date\":\"2024-09-25 12:30:00 PM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":432,\"High\":432.05,\"Low\":431.9,\"Volume\":129000,\"Date\":\"2024-09-25 12:31:00 PM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432.2,\"High\":432.25,\"Low\":432,\"Volume\":115500,\"Date\":\"2024-09-25 12:32:00 PM\"},{\"ScripCode\":37633,\"Open\":432.2,\"Close\":432.65,\"High\":432.65,\"Low\":432.2,\"Volume\":115500,\"Date\":\"2024-09-25 12:33:00 PM\"},{\"ScripCode\":37633,\"Open\":432.75,\"Close\":432.75,\"High\":432.8,\"Low\":432.6,\"Volume\":90000,\"Date\":\"2024-09-25 12:34:00 PM\"},{\"ScripCode\":37633,\"Open\":432.75,\"Close\":432.75,\"High\":432.8,\"Low\":432.6,\"Volume\":60000,\"Date\":\"2024-09-25 12:35:00 PM\"},{\"ScripCode\":37633,\"Open\":432.8,\"Close\":432.85,\"High\":432.85,\"Low\":432.8,\"Volume\":100500,\"Date\":\"2024-09-25 12:36:00 PM\"},{\"ScripCode\":37633,\"Open\":432.95,\"Close\":432.95,\"High\":432.95,\"Low\":432.95,\"Volume\":66000,\"Date\":\"2024-09-25 12:37:00 PM\"},{\"ScripCode\":37633,\"Open\":432.9,\"Close\":433.05,\"High\":433.05,\"Low\":432.9,\"Volume\":111000,\"Date\":\"2024-09-25 12:38:00 PM\"},{\"ScripCode\":37633,\"Open\":433.05,\"Close\":432.7,\"High\":433.05,\"Low\":432.7,\"Volume\":76500,\"Date\":\"2024-09-25 12:39:00 PM\"},{\"ScripCode\":37633,\"Open\":432.7,\"Close\":432.75,\"High\":432.85,\"Low\":432.35,\"Volume\":99000,\"Date\":\"2024-09-25 12:40:00 PM\"},{\"ScripCode\":37633,\"Open\":432.75,\"Close\":432.65,\"High\":432.85,\"Low\":432.65,\"Volume\":73500,\"Date\":\"2024-09-25 12:41:00 PM\"},{\"ScripCode\":37633,\"Open\":432.65,\"Close\":432.8,\"High\":432.8,\"Low\":432.6,\"Volume\":66000,\"Date\":\"2024-09-25 12:42:00 PM\"},{\"ScripCode\":37633,\"Open\":432.8,\"Close\":432.9,\"High\":432.9,\"Low\":432.8,\"Volume\":66000,\"Date\":\"2024-09-25 12:43:00 PM\"},{\"ScripCode\":37633,\"Open\":432.9,\"Close\":432.9,\"High\":432.95,\"Low\":432.9,\"Volume\":81000,\"Date\":\"2024-09-25 12:44:00 PM\"},{\"ScripCode\":37633,\"Open\":432.9,\"Close\":432.85,\"High\":432.9,\"Low\":432.65,\"Volume\":93000,\"Date\":\"2024-09-25 12:45:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":432.65,\"High\":432.85,\"Low\":432.5,\"Volume\":88500,\"Date\":\"2024-09-25 12:46:00 PM\"},{\"ScripCode\":37633,\"Open\":432.65,\"Close\":432.45,\"High\":432.65,\"Low\":432.25,\"Volume\":85500,\"Date\":\"2024-09-25 12:47:00 PM\"},{\"ScripCode\":37633,\"Open\":432.45,\"Close\":432.35,\"High\":432.45,\"Low\":432.15,\"Volume\":78000,\"Date\":\"2024-09-25 12:48:00 PM\"},{\"ScripCode\":37633,\"Open\":432.35,\"Close\":432.2,\"High\":432.45,\"Low\":432.1,\"Volume\":82500,\"Date\":\"2024-09-25 12:49:00 PM\"},{\"ScripCode\":37633,\"Open\":432.2,\"Close\":432.55,\"High\":432.55,\"Low\":432.15,\"Volume\":81000,\"Date\":\"2024-09-25 12:50:00 PM\"},{\"ScripCode\":37633,\"Open\":432.55,\"Close\":432.7,\"High\":432.75,\"Low\":432.55,\"Volume\":70500,\"Date\":\"2024-09-25 12:51:00 PM\"},{\"ScripCode\":37633,\"Open\":432.7,\"Close\":432.8,\"High\":432.9,\"Low\":432.7,\"Volume\":82500,\"Date\":\"2024-09-25 12:52:00 PM\"},{\"ScripCode\":37633,\"Open\":432.8,\"Close\":433,\"High\":433.05,\"Low\":432.75,\"Volume\":132000,\"Date\":\"2024-09-25 12:53:00 PM\"},{\"ScripCode\":37633,\"Open\":433.15,\"Close\":433.25,\"High\":433.35,\"Low\":433.1,\"Volume\":96000,\"Date\":\"2024-09-25 12:54:00 PM\"},{\"ScripCode\":37633,\"Open\":433.25,\"Close\":433.3,\"High\":433.4,\"Low\":433.1,\"Volume\":127500,\"Date\":\"2024-09-25 12:55:00 PM\"},{\"ScripCode\":37633,\"Open\":433.3,\"Close\":433.4,\"High\":433.4,\"Low\":433,\"Volume\":139500,\"Date\":\"2024-09-25 12:56:00 PM\"},{\"ScripCode\":37633,\"Open\":433.4,\"Close\":433.3,\"High\":433.4,\"Low\":433.15,\"Volume\":96000,\"Date\":\"2024-09-25 12:57:00 PM\"},{\"ScripCode\":37633,\"Open\":433.3,\"Close\":433.25,\"High\":433.3,\"Low\":433.15,\"Volume\":85500,\"Date\":\"2024-09-25 12:58:00 PM\"},{\"ScripCode\":37633,\"Open\":433.25,\"Close\":433.15,\"High\":433.25,\"Low\":433.1,\"Volume\":85500,\"Date\":\"2024-09-25 12:59:00 PM\"},{\"ScripCode\":37633,\"Open\":433.15,\"Close\":433.15,\"High\":433.25,\"Low\":432.95,\"Volume\":90000,\"Date\":\"2024-09-25 01:00:00 PM\"},{\"ScripCode\":37633,\"Open\":433.05,\"Close\":433.05,\"High\":433.15,\"Low\":433,\"Volume\":91500,\"Date\":\"2024-09-25 01:01:00 PM\"},{\"ScripCode\":37633,\"Open\":433.05,\"Close\":432.95,\"High\":433.1,\"Low\":432.75,\"Volume\":76500,\"Date\":\"2024-09-25 01:02:00 PM\"},{\"ScripCode\":37633,\"Open\":432.95,\"Close\":433,\"High\":433,\"Low\":432.8,\"Volume\":190500,\"Date\":\"2024-09-25 01:03:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":432.95,\"High\":433,\"Low\":432.75,\"Volume\":171000,\"Date\":\"2024-09-25 01:04:00 PM\"},{\"ScripCode\":37633,\"Open\":432.95,\"Close\":433,\"High\":433,\"Low\":432.85,\"Volume\":85500,\"Date\":\"2024-09-25 01:05:00 PM\"},{\"ScripCode\":37633,\"Open\":432.95,\"Close\":432.85,\"High\":433,\"Low\":432.85,\"Volume\":70500,\"Date\":\"2024-09-25 01:06:00 PM\"},{\"ScripCode\":37633,\"Open\":433.05,\"Close\":433,\"High\":433.05,\"Low\":433,\"Volume\":58500,\"Date\":\"2024-09-25 01:07:00 PM\"},{\"ScripCode\":37633,\"Open\":433,\"Close\":432.9,\"High\":433,\"Low\":432.9,\"Volume\":78000,\"Date\":\"2024-09-25 01:08:00 PM\"},{\"ScripCode\":37633,\"Open\":432.7,\"Close\":432.55,\"High\":432.85,\"Low\":432.55,\"Volume\":162000,\"Date\":\"2024-09-25 01:09:00 PM\"},{\"ScripCode\":37633,\"Open\":432.55,\"Close\":432.8,\"High\":432.85,\"Low\":432.55,\"Volume\":106500,\"Date\":\"2024-09-25 01:10:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":432.85,\"High\":432.85,\"Low\":432.8,\"Volume\":96000,\"Date\":\"2024-09-25 01:11:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":432.7,\"High\":432.85,\"Low\":432.7,\"Volume\":132000,\"Date\":\"2024-09-25 01:12:00 PM\"},{\"ScripCode\":37633,\"Open\":432.8,\"Close\":432.75,\"High\":432.8,\"Low\":432.65,\"Volume\":85500,\"Date\":\"2024-09-25 01:13:00 PM\"},{\"ScripCode\":37633,\"Open\":432.75,\"Close\":432.6,\"High\":432.8,\"Low\":432.6,\"Volume\":120000,\"Date\":\"2024-09-25 01:14:00 PM\"},{\"ScripCode\":37633,\"Open\":432.6,\"Close\":432.45,\"High\":432.75,\"Low\":432.45,\"Volume\":151500,\"Date\":\"2024-09-25 01:15:00 PM\"},{\"ScripCode\":37633,\"Open\":432.45,\"Close\":432.65,\"High\":432.7,\"Low\":432.45,\"Volume\":103500,\"Date\":\"2024-09-25 01:16:00 PM\"},{\"ScripCode\":37633,\"Open\":432.65,\"Close\":432.4,\"High\":432.65,\"Low\":432.3,\"Volume\":100500,\"Date\":\"2024-09-25 01:17:00 PM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.6,\"High\":432.6,\"Low\":432.25,\"Volume\":96000,\"Date\":\"2024-09-25 01:18:00 PM\"},{\"ScripCode\":37633,\"Open\":432.5,\"Close\":432.65,\"High\":432.75,\"Low\":432.4,\"Volume\":99000,\"Date\":\"2024-09-25 01:19:00 PM\"},{\"ScripCode\":37633,\"Open\":432.65,\"Close\":432.9,\"High\":432.9,\"Low\":432.55,\"Volume\":93000,\"Date\":\"2024-09-25 01:20:00 PM\"},{\"ScripCode\":37633,\"Open\":432.9,\"Close\":432.85,\"High\":432.9,\"Low\":432.65,\"Volume\":79500,\"Date\":\"2024-09-25 01:21:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":432.85,\"High\":432.9,\"Low\":432.7,\"Volume\":102000,\"Date\":\"2024-09-25 01:22:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":432.65,\"High\":432.85,\"Low\":432.65,\"Volume\":72000,\"Date\":\"2024-09-25 01:23:00 PM\"},{\"ScripCode\":37633,\"Open\":432.75,\"Close\":433,\"High\":433,\"Low\":432.5,\"Volume\":112500,\"Date\":\"2024-09-25 01:24:00 PM\"},{\"ScripCode\":37633,\"Open\":433,\"Close\":432.85,\"High\":433,\"Low\":432.85,\"Volume\":91500,\"Date\":\"2024-09-25 01:25:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":433.05,\"High\":433.1,\"Low\":432.85,\"Volume\":79500,\"Date\":\"2024-09-25 01:26:00 PM\"},{\"ScripCode\":37633,\"Open\":433.1,\"Close\":433.15,\"High\":433.2,\"Low\":432.95,\"Volume\":100500,\"Date\":\"2024-09-25 01:27:00 PM\"},{\"ScripCode\":37633,\"Open\":433.15,\"Close\":433.25,\"High\":433.3,\"Low\":432.95,\"Volume\":168000,\"Date\":\"2024-09-25 01:28:00 PM\"},{\"ScripCode\":37633,\"Open\":433.4,\"Close\":433.4,\"High\":433.6,\"Low\":433.25,\"Volume\":153000,\"Date\":\"2024-09-25 01:29:00 PM\"},{\"ScripCode\":37633,\"Open\":433.35,\"Close\":433.25,\"High\":433.4,\"Low\":433.1,\"Volume\":180000,\"Date\":\"2024-09-25 01:30:00 PM\"},{\"ScripCode\":37633,\"Open\":433.3,\"Close\":433.3,\"High\":433.3,\"Low\":433.3,\"Volume\":57000,\"Date\":\"2024-09-25 01:31:00 PM\"},{\"ScripCode\":37633,\"Open\":433.4,\"Close\":433.3,\"High\":433.4,\"Low\":433.25,\"Volume\":61500,\"Date\":\"2024-09-25 01:32:00 PM\"},{\"ScripCode\":37633,\"Open\":433.3,\"Close\":433.15,\"High\":433.3,\"Low\":433.15,\"Volume\":54000,\"Date\":\"2024-09-25 01:33:00 PM\"},{\"ScripCode\":37633,\"Open\":433.05,\"Close\":433.1,\"High\":433.25,\"Low\":433.05,\"Volume\":106500,\"Date\":\"2024-09-25 01:34:00 PM\"},{\"ScripCode\":37633,\"Open\":433.15,\"Close\":433.15,\"High\":433.2,\"Low\":433.15,\"Volume\":72000,\"Date\":\"2024-09-25 01:35:00 PM\"},{\"ScripCode\":37633,\"Open\":433.15,\"Close\":433.2,\"High\":433.2,\"Low\":433.15,\"Volume\":25500,\"Date\":\"2024-09-25 01:36:00 PM\"},{\"ScripCode\":37633,\"Open\":433.15,\"Close\":433.3,\"High\":433.3,\"Low\":433.15,\"Volume\":87000,\"Date\":\"2024-09-25 01:37:00 PM\"},{\"ScripCode\":37633,\"Open\":433.45,\"Close\":433.7,\"High\":433.85,\"Low\":433.45,\"Volume\":235500,\"Date\":\"2024-09-25 01:38:00 PM\"},{\"ScripCode\":37633,\"Open\":433.7,\"Close\":433.8,\"High\":433.9,\"Low\":433.7,\"Volume\":112500,\"Date\":\"2024-09-25 01:39:00 PM\"},{\"ScripCode\":37633,\"Open\":433.8,\"Close\":433.7,\"High\":433.95,\"Low\":433.6,\"Volume\":207000,\"Date\":\"2024-09-25 01:40:00 PM\"},{\"ScripCode\":37633,\"Open\":433.7,\"Close\":434,\"High\":434.05,\"Low\":433.55,\"Volume\":316500,\"Date\":\"2024-09-25 01:41:00 PM\"},{\"ScripCode\":37633,\"Open\":434,\"Close\":433.65,\"High\":434.1,\"Low\":433.65,\"Volume\":171000,\"Date\":\"2024-09-25 01:42:00 PM\"},{\"ScripCode\":37633,\"Open\":434,\"Close\":433.95,\"High\":434,\"Low\":433.8,\"Volume\":157500,\"Date\":\"2024-09-25 01:43:00 PM\"},{\"ScripCode\":37633,\"Open\":433.95,\"Close\":434.3,\"High\":434.35,\"Low\":433.95,\"Volume\":148500,\"Date\":\"2024-09-25 01:44:00 PM\"},{\"ScripCode\":37633,\"Open\":434.3,\"Close\":434.4,\"High\":434.5,\"Low\":434.25,\"Volume\":198000,\"Date\":\"2024-09-25 01:45:00 PM\"},{\"ScripCode\":37633,\"Open\":434.4,\"Close\":434.5,\"High\":434.65,\"Low\":434.4,\"Volume\":94500,\"Date\":\"2024-09-25 01:46:00 PM\"},{\"ScripCode\":37633,\"Open\":434.5,\"Close\":434.45,\"High\":434.55,\"Low\":434.4,\"Volume\":108000,\"Date\":\"2024-09-25 01:47:00 PM\"},{\"ScripCode\":37633,\"Open\":434.45,\"Close\":434.2,\"High\":434.45,\"Low\":434.2,\"Volume\":64500,\"Date\":\"2024-09-25 01:48:00 PM\"},{\"ScripCode\":37633,\"Open\":434.4,\"Close\":434.4,\"High\":434.4,\"Low\":434.3,\"Volume\":105000,\"Date\":\"2024-09-25 01:49:00 PM\"},{\"ScripCode\":37633,\"Open\":434.4,\"Close\":434.35,\"High\":434.4,\"Low\":434.35,\"Volume\":70500,\"Date\":\"2024-09-25 01:50:00 PM\"},{\"ScripCode\":37633,\"Open\":434.15,\"Close\":433.95,\"High\":434.15,\"Low\":433.95,\"Volume\":117000,\"Date\":\"2024-09-25 01:51:00 PM\"},{\"ScripCode\":37633,\"Open\":434,\"Close\":434.2,\"High\":434.25,\"Low\":433.95,\"Volume\":105000,\"Date\":\"2024-09-25 01:52:00 PM\"},{\"ScripCode\":37633,\"Open\":434.2,\"Close\":433.9,\"High\":434.2,\"Low\":433.9,\"Volume\":66000,\"Date\":\"2024-09-25 01:53:00 PM\"},{\"ScripCode\":37633,\"Open\":433.9,\"Close\":433.7,\"High\":433.9,\"Low\":433.7,\"Volume\":60000,\"Date\":\"2024-09-25 01:54:00 PM\"},{\"ScripCode\":37633,\"Open\":433.7,\"Close\":433.85,\"High\":433.85,\"Low\":433.7,\"Volume\":100500,\"Date\":\"2024-09-25 01:55:00 PM\"},{\"ScripCode\":37633,\"Open\":433.9,\"Close\":434.1,\"High\":434.2,\"Low\":433.9,\"Volume\":81000,\"Date\":\"2024-09-25 01:56:00 PM\"},{\"ScripCode\":37633,\"Open\":434.2,\"Close\":434.15,\"High\":434.2,\"Low\":434.15,\"Volume\":48000,\"Date\":\"2024-09-25 01:57:00 PM\"},{\"ScripCode\":37633,\"Open\":434.1,\"Close\":434.4,\"High\":434.4,\"Low\":434.1,\"Volume\":70500,\"Date\":\"2024-09-25 01:58:00 PM\"},{\"ScripCode\":37633,\"Open\":434.5,\"Close\":434.6,\"High\":434.6,\"Low\":434.5,\"Volume\":109500,\"Date\":\"2024-09-25 01:59:00 PM\"},{\"ScripCode\":37633,\"Open\":434.6,\"Close\":434.6,\"High\":434.7,\"Low\":434.6,\"Volume\":129000,\"Date\":\"2024-09-25 02:00:00 PM\"},{\"ScripCode\":37633,\"Open\":434.6,\"Close\":434.6,\"High\":434.7,\"Low\":434.55,\"Volume\":81000,\"Date\":\"2024-09-25 02:01:00 PM\"},{\"ScripCode\":37633,\"Open\":434.6,\"Close\":434.8,\"High\":434.8,\"Low\":434.6,\"Volume\":54000,\"Date\":\"2024-09-25 02:02:00 PM\"},{\"ScripCode\":37633,\"Open\":434.65,\"Close\":434.65,\"High\":434.65,\"Low\":434.65,\"Volume\":51000,\"Date\":\"2024-09-25 02:03:00 PM\"},{\"ScripCode\":37633,\"Open\":434.9,\"Close\":435.25,\"High\":435.4,\"Low\":434.85,\"Volume\":273000,\"Date\":\"2024-09-25 02:04:00 PM\"},{\"ScripCode\":37633,\"Open\":435.25,\"Close\":435.3,\"High\":435.3,\"Low\":435,\"Volume\":151500,\"Date\":\"2024-09-25 02:05:00 PM\"},{\"ScripCode\":37633,\"Open\":435.3,\"Close\":435.9,\"High\":436.1,\"Low\":435.25,\"Volume\":828000,\"Date\":\"2024-09-25 02:06:00 PM\"},{\"ScripCode\":37633,\"Open\":435.9,\"Close\":436,\"High\":436,\"Low\":435.45,\"Volume\":690000,\"Date\":\"2024-09-25 02:07:00 PM\"},{\"ScripCode\":37633,\"Open\":435.9,\"Close\":436,\"High\":436.15,\"Low\":435.9,\"Volume\":244500,\"Date\":\"2024-09-25 02:08:00 PM\"},{\"ScripCode\":37633,\"Open\":436,\"Close\":435.9,\"High\":436.05,\"Low\":435.9,\"Volume\":120000,\"Date\":\"2024-09-25 02:09:00 PM\"},{\"ScripCode\":37633,\"Open\":435.95,\"Close\":435.5,\"High\":436,\"Low\":435.35,\"Volume\":522000,\"Date\":\"2024-09-25 02:10:00 PM\"},{\"ScripCode\":37633,\"Open\":435.5,\"Close\":435.4,\"High\":435.5,\"Low\":435.25,\"Volume\":87000,\"Date\":\"2024-09-25 02:11:00 PM\"},{\"ScripCode\":37633,\"Open\":435.4,\"Close\":435,\"High\":435.4,\"Low\":435,\"Volume\":97500,\"Date\":\"2024-09-25 02:12:00 PM\"},{\"ScripCode\":37633,\"Open\":435,\"Close\":435.05,\"High\":435.25,\"Low\":434.85,\"Volume\":145500,\"Date\":\"2024-09-25 02:13:00 PM\"},{\"ScripCode\":37633,\"Open\":435.05,\"Close\":435.8,\"High\":435.8,\"Low\":435.05,\"Volume\":120000,\"Date\":\"2024-09-25 02:14:00 PM\"},{\"ScripCode\":37633,\"Open\":435.8,\"Close\":435.6,\"High\":435.8,\"Low\":435.55,\"Volume\":133500,\"Date\":\"2024-09-25 02:15:00 PM\"},{\"ScripCode\":37633,\"Open\":435.7,\"Close\":435.15,\"High\":435.7,\"Low\":435.05,\"Volume\":291000,\"Date\":\"2024-09-25 02:16:00 PM\"},{\"ScripCode\":37633,\"Open\":435.15,\"Close\":435.4,\"High\":435.45,\"Low\":435.05,\"Volume\":249000,\"Date\":\"2024-09-25 02:17:00 PM\"},{\"ScripCode\":37633,\"Open\":435.4,\"Close\":435,\"High\":435.4,\"Low\":435,\"Volume\":118500,\"Date\":\"2024-09-25 02:18:00 PM\"},{\"ScripCode\":37633,\"Open\":435,\"Close\":434.9,\"High\":435,\"Low\":434.75,\"Volume\":99000,\"Date\":\"2024-09-25 02:19:00 PM\"},{\"ScripCode\":37633,\"Open\":434.9,\"Close\":434.6,\"High\":434.9,\"Low\":434.5,\"Volume\":63000,\"Date\":\"2024-09-25 02:20:00 PM\"},{\"ScripCode\":37633,\"Open\":434.7,\"Close\":434.65,\"High\":434.7,\"Low\":434.65,\"Volume\":73500,\"Date\":\"2024-09-25 02:21:00 PM\"},{\"ScripCode\":37633,\"Open\":434.9,\"Close\":434.8,\"High\":434.95,\"Low\":434.8,\"Volume\":121500,\"Date\":\"2024-09-25 02:22:00 PM\"},{\"ScripCode\":37633,\"Open\":434.8,\"Close\":434.7,\"High\":434.8,\"Low\":434.65,\"Volume\":55500,\"Date\":\"2024-09-25 02:23:00 PM\"},{\"ScripCode\":37633,\"Open\":434.7,\"Close\":435.05,\"High\":435.05,\"Low\":434.7,\"Volume\":154500,\"Date\":\"2024-09-25 02:24:00 PM\"},{\"ScripCode\":37633,\"Open\":435.1,\"Close\":435.2,\"High\":435.2,\"Low\":435.1,\"Volume\":100500,\"Date\":\"2024-09-25 02:25:00 PM\"},{\"ScripCode\":37633,\"Open\":435.2,\"Close\":435.2,\"High\":435.3,\"Low\":435.15,\"Volume\":82500,\"Date\":\"2024-09-25 02:26:00 PM\"},{\"ScripCode\":37633,\"Open\":435.15,\"Close\":434.8,\"High\":435.25,\"Low\":434.7,\"Volume\":87000,\"Date\":\"2024-09-25 02:27:00 PM\"},{\"ScripCode\":37633,\"Open\":434.8,\"Close\":434.55,\"High\":434.8,\"Low\":434.5,\"Volume\":102000,\"Date\":\"2024-09-25 02:28:00 PM\"},{\"ScripCode\":37633,\"Open\":434.55,\"Close\":434.5,\"High\":434.7,\"Low\":434.5,\"Volume\":87000,\"Date\":\"2024-09-25 02:29:00 PM\"},{\"ScripCode\":37633,\"Open\":434.5,\"Close\":434.1,\"High\":434.55,\"Low\":434,\"Volume\":250500,\"Date\":\"2024-09-25 02:30:00 PM\"},{\"ScripCode\":37633,\"Open\":434,\"Close\":434.2,\"High\":434.2,\"Low\":434,\"Volume\":108000,\"Date\":\"2024-09-25 02:31:00 PM\"},{\"ScripCode\":37633,\"Open\":434.2,\"Close\":434.45,\"High\":434.45,\"Low\":434.1,\"Volume\":117000,\"Date\":\"2024-09-25 02:32:00 PM\"},{\"ScripCode\":37633,\"Open\":434.45,\"Close\":434.25,\"High\":434.5,\"Low\":434.2,\"Volume\":111000,\"Date\":\"2024-09-25 02:33:00 PM\"},{\"ScripCode\":37633,\"Open\":434.25,\"Close\":434.5,\"High\":434.6,\"Low\":434.25,\"Volume\":112500,\"Date\":\"2024-09-25 02:34:00 PM\"},{\"ScripCode\":37633,\"Open\":434.5,\"Close\":434.45,\"High\":434.5,\"Low\":434.3,\"Volume\":117000,\"Date\":\"2024-09-25 02:35:00 PM\"},{\"ScripCode\":37633,\"Open\":434.45,\"Close\":434.65,\"High\":434.65,\"Low\":434.45,\"Volume\":84000,\"Date\":\"2024-09-25 02:36:00 PM\"},{\"ScripCode\":37633,\"Open\":434.65,\"Close\":434.65,\"High\":434.65,\"Low\":434.65,\"Volume\":133500,\"Date\":\"2024-09-25 02:37:00 PM\"},{\"ScripCode\":37633,\"Open\":434.75,\"Close\":434.8,\"High\":434.8,\"Low\":434.7,\"Volume\":156000,\"Date\":\"2024-09-25 02:38:00 PM\"},{\"ScripCode\":37633,\"Open\":434.8,\"Close\":434.75,\"High\":434.8,\"Low\":434.75,\"Volume\":64500,\"Date\":\"2024-09-25 02:39:00 PM\"},{\"ScripCode\":37633,\"Open\":434.55,\"Close\":434.65,\"High\":434.65,\"Low\":434.55,\"Volume\":82500,\"Date\":\"2024-09-25 02:40:00 PM\"},{\"ScripCode\":37633,\"Open\":434.65,\"Close\":434.55,\"High\":434.65,\"Low\":434.4,\"Volume\":231000,\"Date\":\"2024-09-25 02:41:00 PM\"},{\"ScripCode\":37633,\"Open\":434.55,\"Close\":434.4,\"High\":434.55,\"Low\":434.4,\"Volume\":117000,\"Date\":\"2024-09-25 02:42:00 PM\"},{\"ScripCode\":37633,\"Open\":434.4,\"Close\":434.4,\"High\":434.45,\"Low\":434.4,\"Volume\":132000,\"Date\":\"2024-09-25 02:43:00 PM\"},{\"ScripCode\":37633,\"Open\":434.55,\"Close\":434.45,\"High\":434.55,\"Low\":434.45,\"Volume\":85500,\"Date\":\"2024-09-25 02:44:00 PM\"},{\"ScripCode\":37633,\"Open\":434.45,\"Close\":434.4,\"High\":434.45,\"Low\":434.4,\"Volume\":406500,\"Date\":\"2024-09-25 02:45:00 PM\"},{\"ScripCode\":37633,\"Open\":434.4,\"Close\":434.3,\"High\":434.4,\"Low\":434.3,\"Volume\":147000,\"Date\":\"2024-09-25 02:46:00 PM\"},{\"ScripCode\":37633,\"Open\":434.2,\"Close\":433.9,\"High\":434.2,\"Low\":433.9,\"Volume\":132000,\"Date\":\"2024-09-25 02:47:00 PM\"},{\"ScripCode\":37633,\"Open\":433.85,\"Close\":433.3,\"High\":433.9,\"Low\":433.3,\"Volume\":223500,\"Date\":\"2024-09-25 02:48:00 PM\"},{\"ScripCode\":37633,\"Open\":433.3,\"Close\":433.7,\"High\":433.7,\"Low\":433.25,\"Volume\":118500,\"Date\":\"2024-09-25 02:49:00 PM\"},{\"ScripCode\":37633,\"Open\":433.8,\"Close\":433.45,\"High\":433.9,\"Low\":433.45,\"Volume\":84000,\"Date\":\"2024-09-25 02:50:00 PM\"},{\"ScripCode\":37633,\"Open\":433.45,\"Close\":433.55,\"High\":433.65,\"Low\":433.45,\"Volume\":78000,\"Date\":\"2024-09-25 02:51:00 PM\"},{\"ScripCode\":37633,\"Open\":433.6,\"Close\":433.8,\"High\":433.8,\"Low\":433.6,\"Volume\":70500,\"Date\":\"2024-09-25 02:52:00 PM\"},{\"ScripCode\":37633,\"Open\":433.85,\"Close\":433.6,\"High\":433.9,\"Low\":433.6,\"Volume\":97500,\"Date\":\"2024-09-25 02:53:00 PM\"},{\"ScripCode\":37633,\"Open\":433.6,\"Close\":433.3,\"High\":433.6,\"Low\":433.25,\"Volume\":141000,\"Date\":\"2024-09-25 02:54:00 PM\"},{\"ScripCode\":37633,\"Open\":433.25,\"Close\":433.25,\"High\":433.4,\"Low\":433.25,\"Volume\":81000,\"Date\":\"2024-09-25 02:55:00 PM\"},{\"ScripCode\":37633,\"Open\":433.35,\"Close\":433.2,\"High\":433.4,\"Low\":433.2,\"Volume\":103500,\"Date\":\"2024-09-25 02:56:00 PM\"},{\"ScripCode\":37633,\"Open\":433.2,\"Close\":433,\"High\":433.4,\"Low\":433,\"Volume\":150000,\"Date\":\"2024-09-25 02:57:00 PM\"},{\"ScripCode\":37633,\"Open\":432.95,\"Close\":432.95,\"High\":433.05,\"Low\":432.6,\"Volume\":201000,\"Date\":\"2024-09-25 02:58:00 PM\"},{\"ScripCode\":37633,\"Open\":432.95,\"Close\":433,\"High\":433.05,\"Low\":432.95,\"Volume\":87000,\"Date\":\"2024-09-25 02:59:00 PM\"},{\"ScripCode\":37633,\"Open\":433.05,\"Close\":433.3,\"High\":433.3,\"Low\":433.05,\"Volume\":45000,\"Date\":\"2024-09-25 03:00:00 PM\"},{\"ScripCode\":37633,\"Open\":433.6,\"Close\":433.5,\"High\":433.7,\"Low\":433.5,\"Volume\":228000,\"Date\":\"2024-09-25 03:01:00 PM\"},{\"ScripCode\":37633,\"Open\":433.7,\"Close\":433.7,\"High\":433.7,\"Low\":433.7,\"Volume\":57000,\"Date\":\"2024-09-25 03:02:00 PM\"},{\"ScripCode\":37633,\"Open\":433.8,\"Close\":433.8,\"High\":433.8,\"Low\":433.8,\"Volume\":51000,\"Date\":\"2024-09-25 03:03:00 PM\"},{\"ScripCode\":37633,\"Open\":433.85,\"Close\":433.85,\"High\":433.85,\"Low\":433.85,\"Volume\":93000,\"Date\":\"2024-09-25 03:04:00 PM\"},{\"ScripCode\":37633,\"Open\":434.1,\"Close\":434.2,\"High\":434.2,\"Low\":434.1,\"Volume\":99000,\"Date\":\"2024-09-25 03:05:00 PM\"},{\"ScripCode\":37633,\"Open\":434.2,\"Close\":434.5,\"High\":434.5,\"Low\":434.2,\"Volume\":300000,\"Date\":\"2024-09-25 03:06:00 PM\"},{\"ScripCode\":37633,\"Open\":434.7,\"Close\":434.55,\"High\":434.95,\"Low\":434.55,\"Volume\":147000,\"Date\":\"2024-09-25 03:07:00 PM\"},{\"ScripCode\":37633,\"Open\":434.55,\"Close\":434.45,\"High\":434.55,\"Low\":434.45,\"Volume\":39000,\"Date\":\"2024-09-25 03:08:00 PM\"},{\"ScripCode\":37633,\"Open\":434.6,\"Close\":434.45,\"High\":434.6,\"Low\":434.45,\"Volume\":64500,\"Date\":\"2024-09-25 03:09:00 PM\"},{\"ScripCode\":37633,\"Open\":434.7,\"Close\":434.6,\"High\":434.7,\"Low\":434.6,\"Volume\":106500,\"Date\":\"2024-09-25 03:10:00 PM\"},{\"ScripCode\":37633,\"Open\":434.75,\"Close\":434.75,\"High\":434.75,\"Low\":434.75,\"Volume\":90000,\"Date\":\"2024-09-25 03:11:00 PM\"},{\"ScripCode\":37633,\"Open\":434.95,\"Close\":434.9,\"High\":434.95,\"Low\":434.9,\"Volume\":142500,\"Date\":\"2024-09-25 03:12:00 PM\"},{\"ScripCode\":37633,\"Open\":434.95,\"Close\":434.8,\"High\":434.95,\"Low\":434.8,\"Volume\":102000,\"Date\":\"2024-09-25 03:13:00 PM\"},{\"ScripCode\":37633,\"Open\":434.95,\"Close\":435.1,\"High\":435.1,\"Low\":434.95,\"Volume\":186000,\"Date\":\"2024-09-25 03:14:00 PM\"},{\"ScripCode\":37633,\"Open\":435.1,\"Close\":435.3,\"High\":435.3,\"Low\":435.1,\"Volume\":492000,\"Date\":\"2024-09-25 03:15:00 PM\"},{\"ScripCode\":37633,\"Open\":435.2,\"Close\":435.15,\"High\":435.25,\"Low\":434.7,\"Volume\":522000,\"Date\":\"2024-09-25 03:16:00 PM\"},{\"ScripCode\":37633,\"Open\":435.15,\"Close\":435.2,\"High\":435.4,\"Low\":435.15,\"Volume\":117000,\"Date\":\"2024-09-25 03:17:00 PM\"},{\"ScripCode\":37633,\"Open\":435,\"Close\":435.15,\"High\":435.15,\"Low\":435,\"Volume\":136500,\"Date\":\"2024-09-25 03:18:00 PM\"},{\"ScripCode\":37633,\"Open\":435.1,\"Close\":435.15,\"High\":435.15,\"Low\":435.1,\"Volume\":144000,\"Date\":\"2024-09-25 03:19:00 PM\"},{\"ScripCode\":37633,\"Open\":434.95,\"Close\":435.15,\"High\":435.15,\"Low\":434.95,\"Volume\":135000,\"Date\":\"2024-09-25 03:20:00 PM\"},{\"ScripCode\":37633,\"Open\":434.95,\"Close\":435,\"High\":435,\"Low\":434.95,\"Volume\":78000,\"Date\":\"2024-09-25 03:21:00 PM\"},{\"ScripCode\":37633,\"Open\":435,\"Close\":434.8,\"High\":435,\"Low\":434.8,\"Volume\":72000,\"Date\":\"2024-09-25 03:22:00 PM\"},{\"ScripCode\":37633,\"Open\":434.8,\"Close\":434.75,\"High\":434.8,\"Low\":434.5,\"Volume\":214500,\"Date\":\"2024-09-25 03:23:00 PM\"},{\"ScripCode\":37633,\"Open\":435.1,\"Close\":435.4,\"High\":435.4,\"Low\":434.8,\"Volume\":393000,\"Date\":\"2024-09-25 03:24:00 PM\"},{\"ScripCode\":37633,\"Open\":435.4,\"Close\":435.65,\"High\":435.65,\"Low\":435.35,\"Volume\":238500,\"Date\":\"2024-09-25 03:25:00 PM\"},{\"ScripCode\":37633,\"Open\":435.55,\"Close\":435.2,\"High\":435.8,\"Low\":435.2,\"Volume\":177000,\"Date\":\"2024-09-25 03:26:00 PM\"},{\"ScripCode\":37633,\"Open\":435.2,\"Close\":435.2,\"High\":435.45,\"Low\":435.1,\"Volume\":117000,\"Date\":\"2024-09-25 03:27:00 PM\"},{\"ScripCode\":37633,\"Open\":434.9,\"Close\":435.1,\"High\":435.3,\"Low\":434.9,\"Volume\":115500,\"Date\":\"2024-09-25 03:28:00 PM\"},{\"ScripCode\":37633,\"Open\":435.15,\"Close\":435.2,\"High\":435.25,\"Low\":435,\"Volume\":337500,\"Date\":\"2024-09-25 03:29:00 PM\"},{\"ScripCode\":37633,\"Open\":435.85,\"Close\":435.3,\"High\":436.4,\"Low\":434.9,\"Volume\":228000,\"Date\":\"2024-09-26 09:15:00 AM\"},{\"ScripCode\":37633,\"Open\":435.35,\"Close\":435.1,\"High\":435.65,\"Low\":435,\"Volume\":84000,\"Date\":\"2024-09-26 09:16:00 AM\"},{\"ScripCode\":37633,\"Open\":434.75,\"Close\":435.1,\"High\":435.1,\"Low\":434.3,\"Volume\":93000,\"Date\":\"2024-09-26 09:17:00 AM\"},{\"ScripCode\":37633,\"Open\":435.05,\"Close\":434.35,\"High\":435.05,\"Low\":434.2,\"Volume\":72000,\"Date\":\"2024-09-26 09:18:00 AM\"},{\"ScripCode\":37633,\"Open\":434.3,\"Close\":433.9,\"High\":434.5,\"Low\":433.45,\"Volume\":828000,\"Date\":\"2024-09-26 09:19:00 AM\"},{\"ScripCode\":37633,\"Open\":434.05,\"Close\":434.7,\"High\":434.7,\"Low\":434,\"Volume\":123000,\"Date\":\"2024-09-26 09:20:00 AM\"},{\"ScripCode\":37633,\"Open\":434.6,\"Close\":434.55,\"High\":434.65,\"Low\":434.55,\"Volume\":33000,\"Date\":\"2024-09-26 09:21:00 AM\"},{\"ScripCode\":37633,\"Open\":434.55,\"Close\":434.1,\"High\":434.55,\"Low\":434.1,\"Volume\":39000,\"Date\":\"2024-09-26 09:22:00 AM\"},{\"ScripCode\":37633,\"Open\":433.85,\"Close\":433.55,\"High\":433.85,\"Low\":433.55,\"Volume\":96000,\"Date\":\"2024-09-26 09:23:00 AM\"},{\"ScripCode\":37633,\"Open\":433.4,\"Close\":433.15,\"High\":433.5,\"Low\":433.15,\"Volume\":201000,\"Date\":\"2024-09-26 09:24:00 AM\"},{\"ScripCode\":37633,\"Open\":433.35,\"Close\":433.1,\"High\":433.35,\"Low\":432.8,\"Volume\":231000,\"Date\":\"2024-09-26 09:25:00 AM\"},{\"ScripCode\":37633,\"Open\":433,\"Close\":432.6,\"High\":433,\"Low\":432.6,\"Volume\":142500,\"Date\":\"2024-09-26 09:26:00 AM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":432.55,\"High\":432.85,\"Low\":432.55,\"Volume\":97500,\"Date\":\"2024-09-26 09:27:00 AM\"},{\"ScripCode\":37633,\"Open\":432.75,\"Close\":432.45,\"High\":432.75,\"Low\":432.45,\"Volume\":109500,\"Date\":\"2024-09-26 09:28:00 AM\"},{\"ScripCode\":37633,\"Open\":431.95,\"Close\":432.35,\"High\":432.35,\"Low\":431.65,\"Volume\":228000,\"Date\":\"2024-09-26 09:29:00 AM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.75,\"High\":432.75,\"Low\":432.4,\"Volume\":36000,\"Date\":\"2024-09-26 09:30:00 AM\"},{\"ScripCode\":37633,\"Open\":432.7,\"Close\":432.15,\"High\":432.7,\"Low\":432.15,\"Volume\":69000,\"Date\":\"2024-09-26 09:31:00 AM\"},{\"ScripCode\":37633,\"Open\":432.15,\"Close\":431.9,\"High\":432.15,\"Low\":431.9,\"Volume\":42000,\"Date\":\"2024-09-26 09:32:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432.1,\"High\":432.1,\"Low\":432,\"Volume\":30000,\"Date\":\"2024-09-26 09:33:00 AM\"},{\"ScripCode\":37633,\"Open\":432.15,\"Close\":432.15,\"High\":432.15,\"Low\":432.15,\"Volume\":57000,\"Date\":\"2024-09-26 09:34:00 AM\"},{\"ScripCode\":37633,\"Open\":432.2,\"Close\":431.9,\"High\":432.2,\"Low\":431.9,\"Volume\":48000,\"Date\":\"2024-09-26 09:35:00 AM\"},{\"ScripCode\":37633,\"Open\":432.15,\"Close\":432.45,\"High\":432.5,\"Low\":432.15,\"Volume\":57000,\"Date\":\"2024-09-26 09:36:00 AM\"},{\"ScripCode\":37633,\"Open\":432.65,\"Close\":432.3,\"High\":432.65,\"Low\":432.3,\"Volume\":73500,\"Date\":\"2024-09-26 09:37:00 AM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":432.35,\"High\":432.35,\"Low\":432.1,\"Volume\":25500,\"Date\":\"2024-09-26 09:38:00 AM\"},{\"ScripCode\":37633,\"Open\":432.35,\"Close\":432.15,\"High\":432.35,\"Low\":432.15,\"Volume\":58500,\"Date\":\"2024-09-26 09:39:00 AM\"},{\"ScripCode\":37633,\"Open\":431.9,\"Close\":431.85,\"High\":431.9,\"Low\":431.85,\"Volume\":393000,\"Date\":\"2024-09-26 09:40:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432.1,\"High\":432.1,\"Low\":432,\"Volume\":51000,\"Date\":\"2024-09-26 09:41:00 AM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":431.55,\"High\":432.1,\"Low\":431.55,\"Volume\":105000,\"Date\":\"2024-09-26 09:42:00 AM\"},{\"ScripCode\":37633,\"Open\":431.5,\"Close\":431.35,\"High\":431.6,\"Low\":431.35,\"Volume\":196500,\"Date\":\"2024-09-26 09:43:00 AM\"},{\"ScripCode\":37633,\"Open\":431.15,\"Close\":431.65,\"High\":431.65,\"Low\":431.15,\"Volume\":660000,\"Date\":\"2024-09-26 09:44:00 AM\"},{\"ScripCode\":37633,\"Open\":431.45,\"Close\":431.3,\"High\":431.45,\"Low\":431.3,\"Volume\":67500,\"Date\":\"2024-09-26 09:45:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.25,\"High\":431.3,\"Low\":431.25,\"Volume\":346500,\"Date\":\"2024-09-26 09:46:00 AM\"},{\"ScripCode\":37633,\"Open\":431.25,\"Close\":431.25,\"High\":431.25,\"Low\":431.25,\"Volume\":123000,\"Date\":\"2024-09-26 09:47:00 AM\"},{\"ScripCode\":37633,\"Open\":431.2,\"Close\":431,\"High\":431.2,\"Low\":431,\"Volume\":232500,\"Date\":\"2024-09-26 09:48:00 AM\"},{\"ScripCode\":37633,\"Open\":431.6,\"Close\":431.5,\"High\":431.6,\"Low\":431.5,\"Volume\":73500,\"Date\":\"2024-09-26 09:49:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.7,\"High\":431.7,\"Low\":431.3,\"Volume\":127500,\"Date\":\"2024-09-26 09:50:00 AM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":432.2,\"High\":432.2,\"Low\":432.1,\"Volume\":121500,\"Date\":\"2024-09-26 09:51:00 AM\"},{\"ScripCode\":37633,\"Open\":431.7,\"Close\":431.65,\"High\":431.7,\"Low\":431.65,\"Volume\":51000,\"Date\":\"2024-09-26 09:52:00 AM\"},{\"ScripCode\":37633,\"Open\":431.5,\"Close\":431.4,\"High\":431.5,\"Low\":431.4,\"Volume\":46500,\"Date\":\"2024-09-26 09:53:00 AM\"},{\"ScripCode\":37633,\"Open\":431.5,\"Close\":431.2,\"High\":431.5,\"Low\":431.2,\"Volume\":64500,\"Date\":\"2024-09-26 09:54:00 AM\"},{\"ScripCode\":37633,\"Open\":431.2,\"Close\":431.1,\"High\":431.2,\"Low\":431.1,\"Volume\":72000,\"Date\":\"2024-09-26 09:55:00 AM\"},{\"ScripCode\":37633,\"Open\":431.2,\"Close\":431.3,\"High\":431.3,\"Low\":431.2,\"Volume\":67500,\"Date\":\"2024-09-26 09:56:00 AM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":430.75,\"High\":431.35,\"Low\":430.75,\"Volume\":145500,\"Date\":\"2024-09-26 09:57:00 AM\"},{\"ScripCode\":37633,\"Open\":430.55,\"Close\":431,\"High\":431,\"Low\":430.55,\"Volume\":159000,\"Date\":\"2024-09-26 09:58:00 AM\"},{\"ScripCode\":37633,\"Open\":430.85,\"Close\":430.7,\"High\":430.85,\"Low\":430.7,\"Volume\":49500,\"Date\":\"2024-09-26 09:59:00 AM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.85,\"High\":430.85,\"Low\":430.5,\"Volume\":180000,\"Date\":\"2024-09-26 10:00:00 AM\"},{\"ScripCode\":37633,\"Open\":430.55,\"Close\":430.6,\"High\":430.6,\"Low\":430.55,\"Volume\":81000,\"Date\":\"2024-09-26 10:01:00 AM\"},{\"ScripCode\":37633,\"Open\":430.65,\"Close\":430.6,\"High\":430.65,\"Low\":430.6,\"Volume\":55500,\"Date\":\"2024-09-26 10:02:00 AM\"},{\"ScripCode\":37633,\"Open\":430.7,\"Close\":430.55,\"High\":430.7,\"Low\":430.35,\"Volume\":303000,\"Date\":\"2024-09-26 10:03:00 AM\"},{\"ScripCode\":37633,\"Open\":430.55,\"Close\":430.45,\"High\":430.55,\"Low\":430.45,\"Volume\":75000,\"Date\":\"2024-09-26 10:04:00 AM\"},{\"ScripCode\":37633,\"Open\":430.8,\"Close\":430.95,\"High\":430.95,\"Low\":430.8,\"Volume\":88500,\"Date\":\"2024-09-26 10:05:00 AM\"},{\"ScripCode\":37633,\"Open\":431,\"Close\":430.9,\"High\":431,\"Low\":430.9,\"Volume\":55500,\"Date\":\"2024-09-26 10:06:00 AM\"},{\"ScripCode\":37633,\"Open\":430.8,\"Close\":430.95,\"High\":430.95,\"Low\":430.8,\"Volume\":52500,\"Date\":\"2024-09-26 10:07:00 AM\"},{\"ScripCode\":37633,\"Open\":430.95,\"Close\":430.85,\"High\":430.95,\"Low\":430.85,\"Volume\":226500,\"Date\":\"2024-09-26 10:08:00 AM\"},{\"ScripCode\":37633,\"Open\":431,\"Close\":431.25,\"High\":431.25,\"Low\":431,\"Volume\":31500,\"Date\":\"2024-09-26 10:09:00 AM\"},{\"ScripCode\":37633,\"Open\":431.25,\"Close\":431.2,\"High\":431.25,\"Low\":431.2,\"Volume\":36000,\"Date\":\"2024-09-26 10:10:00 AM\"},{\"ScripCode\":37633,\"Open\":431.15,\"Close\":431.1,\"High\":431.15,\"Low\":431.1,\"Volume\":31500,\"Date\":\"2024-09-26 10:11:00 AM\"},{\"ScripCode\":37633,\"Open\":431,\"Close\":431.25,\"High\":431.3,\"Low\":431,\"Volume\":72000,\"Date\":\"2024-09-26 10:12:00 AM\"},{\"ScripCode\":37633,\"Open\":431.05,\"Close\":430.6,\"High\":431.05,\"Low\":430.6,\"Volume\":48000,\"Date\":\"2024-09-26 10:13:00 AM\"},{\"ScripCode\":37633,\"Open\":430.65,\"Close\":430.5,\"High\":430.65,\"Low\":430.5,\"Volume\":91500,\"Date\":\"2024-09-26 10:14:00 AM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":431,\"High\":431,\"Low\":430.5,\"Volume\":54000,\"Date\":\"2024-09-26 10:15:00 AM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.35,\"High\":431.4,\"Low\":431.35,\"Volume\":66000,\"Date\":\"2024-09-26 10:16:00 AM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.3,\"High\":431.4,\"Low\":431.3,\"Volume\":34500,\"Date\":\"2024-09-26 10:17:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.5,\"High\":431.5,\"Low\":431.3,\"Volume\":49500,\"Date\":\"2024-09-26 10:18:00 AM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.5,\"High\":431.5,\"Low\":431.4,\"Volume\":45000,\"Date\":\"2024-09-26 10:19:00 AM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.45,\"High\":431.45,\"Low\":431.35,\"Volume\":69000,\"Date\":\"2024-09-26 10:20:00 AM\"},{\"ScripCode\":37633,\"Open\":431.55,\"Close\":431.45,\"High\":431.55,\"Low\":431.45,\"Volume\":55500,\"Date\":\"2024-09-26 10:21:00 AM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.1,\"High\":431.4,\"Low\":431.1,\"Volume\":102000,\"Date\":\"2024-09-26 10:22:00 AM\"},{\"ScripCode\":37633,\"Open\":430.95,\"Close\":430.9,\"High\":430.95,\"Low\":430.9,\"Volume\":30000,\"Date\":\"2024-09-26 10:23:00 AM\"},{\"ScripCode\":37633,\"Open\":430.9,\"Close\":431.1,\"High\":431.1,\"Low\":430.9,\"Volume\":123000,\"Date\":\"2024-09-26 10:24:00 AM\"},{\"ScripCode\":37633,\"Open\":430.95,\"Close\":430.7,\"High\":430.95,\"Low\":430.7,\"Volume\":52500,\"Date\":\"2024-09-26 10:25:00 AM\"},{\"ScripCode\":37633,\"Open\":431,\"Close\":430.85,\"High\":431,\"Low\":430.85,\"Volume\":79500,\"Date\":\"2024-09-26 10:26:00 AM\"},{\"ScripCode\":37633,\"Open\":430.8,\"Close\":431.05,\"High\":431.05,\"Low\":430.8,\"Volume\":33000,\"Date\":\"2024-09-26 10:27:00 AM\"},{\"ScripCode\":37633,\"Open\":430.85,\"Close\":430.85,\"High\":430.95,\"Low\":430.85,\"Volume\":45000,\"Date\":\"2024-09-26 10:28:00 AM\"},{\"ScripCode\":37633,\"Open\":430.65,\"Close\":430.55,\"High\":430.65,\"Low\":430.55,\"Volume\":46500,\"Date\":\"2024-09-26 10:29:00 AM\"},{\"ScripCode\":37633,\"Open\":430.55,\"Close\":430.7,\"High\":430.7,\"Low\":430.55,\"Volume\":31500,\"Date\":\"2024-09-26 10:30:00 AM\"},{\"ScripCode\":37633,\"Open\":430.75,\"Close\":430.9,\"High\":430.9,\"Low\":430.6,\"Volume\":55500,\"Date\":\"2024-09-26 10:31:00 AM\"},{\"ScripCode\":37633,\"Open\":430.9,\"Close\":430.75,\"High\":430.9,\"Low\":430.75,\"Volume\":66000,\"Date\":\"2024-09-26 10:32:00 AM\"},{\"ScripCode\":37633,\"Open\":430.7,\"Close\":430.65,\"High\":430.7,\"Low\":430.65,\"Volume\":37500,\"Date\":\"2024-09-26 10:33:00 AM\"},{\"ScripCode\":37633,\"Open\":430.65,\"Close\":430.8,\"High\":430.8,\"Low\":430.65,\"Volume\":73500,\"Date\":\"2024-09-26 10:34:00 AM\"},{\"ScripCode\":37633,\"Open\":430.85,\"Close\":430.85,\"High\":430.85,\"Low\":430.85,\"Volume\":90000,\"Date\":\"2024-09-26 10:35:00 AM\"},{\"ScripCode\":37633,\"Open\":430.85,\"Close\":430.8,\"High\":430.85,\"Low\":430.8,\"Volume\":99000,\"Date\":\"2024-09-26 10:36:00 AM\"},{\"ScripCode\":37633,\"Open\":430.75,\"Close\":431.15,\"High\":431.15,\"Low\":430.75,\"Volume\":112500,\"Date\":\"2024-09-26 10:37:00 AM\"},{\"ScripCode\":37633,\"Open\":431,\"Close\":431.15,\"High\":431.15,\"Low\":431,\"Volume\":43500,\"Date\":\"2024-09-26 10:38:00 AM\"},{\"ScripCode\":37633,\"Open\":431.1,\"Close\":430.95,\"High\":431.1,\"Low\":430.95,\"Volume\":37500,\"Date\":\"2024-09-26 10:39:00 AM\"},{\"ScripCode\":37633,\"Open\":430.85,\"Close\":430.85,\"High\":430.95,\"Low\":430.75,\"Volume\":75000,\"Date\":\"2024-09-26 10:40:00 AM\"},{\"ScripCode\":37633,\"Open\":430.85,\"Close\":430.65,\"High\":430.85,\"Low\":430.65,\"Volume\":54000,\"Date\":\"2024-09-26 10:41:00 AM\"},{\"ScripCode\":37633,\"Open\":430.75,\"Close\":430.95,\"High\":430.95,\"Low\":430.75,\"Volume\":75000,\"Date\":\"2024-09-26 10:42:00 AM\"},{\"ScripCode\":37633,\"Open\":431,\"Close\":430.9,\"High\":431,\"Low\":430.85,\"Volume\":40500,\"Date\":\"2024-09-26 10:43:00 AM\"},{\"ScripCode\":37633,\"Open\":431.25,\"Close\":430.95,\"High\":431.25,\"Low\":430.95,\"Volume\":33000,\"Date\":\"2024-09-26 10:44:00 AM\"},{\"ScripCode\":37633,\"Open\":430.85,\"Close\":431.1,\"High\":431.1,\"Low\":430.85,\"Volume\":39000,\"Date\":\"2024-09-26 10:45:00 AM\"},{\"ScripCode\":37633,\"Open\":431,\"Close\":430.8,\"High\":431,\"Low\":430.8,\"Volume\":45000,\"Date\":\"2024-09-26 10:46:00 AM\"},{\"ScripCode\":37633,\"Open\":430.75,\"Close\":430.95,\"High\":430.95,\"Low\":430.75,\"Volume\":25500,\"Date\":\"2024-09-26 10:47:00 AM\"},{\"ScripCode\":37633,\"Open\":430.95,\"Close\":430.85,\"High\":430.95,\"Low\":430.85,\"Volume\":49500,\"Date\":\"2024-09-26 10:48:00 AM\"},{\"ScripCode\":37633,\"Open\":430.95,\"Close\":430.9,\"High\":430.95,\"Low\":430.9,\"Volume\":93000,\"Date\":\"2024-09-26 10:49:00 AM\"},{\"ScripCode\":37633,\"Open\":430.8,\"Close\":430.8,\"High\":430.8,\"Low\":430.8,\"Volume\":43500,\"Date\":\"2024-09-26 10:50:00 AM\"},{\"ScripCode\":37633,\"Open\":430.8,\"Close\":430.95,\"High\":430.95,\"Low\":430.8,\"Volume\":51000,\"Date\":\"2024-09-26 10:51:00 AM\"},{\"ScripCode\":37633,\"Open\":431.1,\"Close\":431.1,\"High\":431.1,\"Low\":431.1,\"Volume\":87000,\"Date\":\"2024-09-26 10:52:00 AM\"},{\"ScripCode\":37633,\"Open\":431.05,\"Close\":431.2,\"High\":431.2,\"Low\":431.05,\"Volume\":34500,\"Date\":\"2024-09-26 10:53:00 AM\"},{\"ScripCode\":37633,\"Open\":431.5,\"Close\":431.5,\"High\":431.5,\"Low\":431.5,\"Volume\":55500,\"Date\":\"2024-09-26 10:54:00 AM\"},{\"ScripCode\":37633,\"Open\":431.6,\"Close\":432.1,\"High\":432.1,\"Low\":431.6,\"Volume\":142500,\"Date\":\"2024-09-26 10:55:00 AM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":432.55,\"High\":432.55,\"Low\":432.05,\"Volume\":54000,\"Date\":\"2024-09-26 10:56:00 AM\"},{\"ScripCode\":37633,\"Open\":432.6,\"Close\":432.8,\"High\":432.8,\"Low\":432.6,\"Volume\":46500,\"Date\":\"2024-09-26 10:57:00 AM\"},{\"ScripCode\":37633,\"Open\":432.2,\"Close\":432,\"High\":432.2,\"Low\":432,\"Volume\":79500,\"Date\":\"2024-09-26 10:58:00 AM\"},{\"ScripCode\":37633,\"Open\":431.8,\"Close\":431.9,\"High\":431.9,\"Low\":431.8,\"Volume\":78000,\"Date\":\"2024-09-26 10:59:00 AM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":432,\"High\":432.05,\"Low\":432,\"Volume\":45000,\"Date\":\"2024-09-26 11:00:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":431.75,\"High\":432,\"Low\":431.75,\"Volume\":30000,\"Date\":\"2024-09-26 11:01:00 AM\"},{\"ScripCode\":37633,\"Open\":431.75,\"Close\":432,\"High\":432,\"Low\":431.75,\"Volume\":54000,\"Date\":\"2024-09-26 11:02:00 AM\"},{\"ScripCode\":37633,\"Open\":431.95,\"Close\":432.45,\"High\":432.45,\"Low\":431.95,\"Volume\":48000,\"Date\":\"2024-09-26 11:03:00 AM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.15,\"High\":432.4,\"Low\":432.15,\"Volume\":30000,\"Date\":\"2024-09-26 11:04:00 AM\"},{\"ScripCode\":37633,\"Open\":432.25,\"Close\":432.3,\"High\":432.35,\"Low\":432.25,\"Volume\":100500,\"Date\":\"2024-09-26 11:05:00 AM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.25,\"High\":432.4,\"Low\":432.25,\"Volume\":37500,\"Date\":\"2024-09-26 11:06:00 AM\"},{\"ScripCode\":37633,\"Open\":431.9,\"Close\":431.8,\"High\":431.9,\"Low\":431.8,\"Volume\":57000,\"Date\":\"2024-09-26 11:07:00 AM\"},{\"ScripCode\":37633,\"Open\":431.85,\"Close\":431.85,\"High\":431.85,\"Low\":431.75,\"Volume\":63000,\"Date\":\"2024-09-26 11:08:00 AM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":431.95,\"High\":432.05,\"Low\":431.95,\"Volume\":30000,\"Date\":\"2024-09-26 11:09:00 AM\"},{\"ScripCode\":37633,\"Open\":431.85,\"Close\":431.85,\"High\":431.85,\"Low\":431.8,\"Volume\":52500,\"Date\":\"2024-09-26 11:10:00 AM\"},{\"ScripCode\":37633,\"Open\":431.8,\"Close\":431.7,\"High\":431.8,\"Low\":431.7,\"Volume\":27000,\"Date\":\"2024-09-26 11:11:00 AM\"},{\"ScripCode\":37633,\"Open\":431.9,\"Close\":432.2,\"High\":432.2,\"Low\":431.9,\"Volume\":66000,\"Date\":\"2024-09-26 11:12:00 AM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":432.2,\"High\":432.3,\"Low\":432.1,\"Volume\":78000,\"Date\":\"2024-09-26 11:13:00 AM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":431.95,\"High\":432.1,\"Low\":431.95,\"Volume\":48000,\"Date\":\"2024-09-26 11:14:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":431.9,\"High\":432,\"Low\":431.9,\"Volume\":22500,\"Date\":\"2024-09-26 11:15:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432.1,\"High\":432.1,\"Low\":431.95,\"Volume\":58500,\"Date\":\"2024-09-26 11:16:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432.05,\"High\":432.05,\"Low\":432,\"Volume\":34500,\"Date\":\"2024-09-26 11:17:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432,\"High\":432,\"Low\":432,\"Volume\":37500,\"Date\":\"2024-09-26 11:18:00 AM\"},{\"ScripCode\":37633,\"Open\":431.85,\"Close\":432,\"High\":432,\"Low\":431.85,\"Volume\":61500,\"Date\":\"2024-09-26 11:19:00 AM\"},{\"ScripCode\":37633,\"Open\":431.9,\"Close\":431.85,\"High\":431.9,\"Low\":431.85,\"Volume\":27000,\"Date\":\"2024-09-26 11:20:00 AM\"},{\"ScripCode\":37633,\"Open\":431.9,\"Close\":431.7,\"High\":431.9,\"Low\":431.7,\"Volume\":96000,\"Date\":\"2024-09-26 11:21:00 AM\"},{\"ScripCode\":37633,\"Open\":431.65,\"Close\":431.6,\"High\":431.65,\"Low\":431.6,\"Volume\":37500,\"Date\":\"2024-09-26 11:22:00 AM\"},{\"ScripCode\":37633,\"Open\":431.5,\"Close\":431.5,\"High\":431.55,\"Low\":431.5,\"Volume\":72000,\"Date\":\"2024-09-26 11:23:00 AM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.4,\"High\":431.4,\"Low\":431.4,\"Volume\":37500,\"Date\":\"2024-09-26 11:24:00 AM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.2,\"High\":431.35,\"Low\":431.2,\"Volume\":126000,\"Date\":\"2024-09-26 11:25:00 AM\"},{\"ScripCode\":37633,\"Open\":431.25,\"Close\":431.25,\"High\":431.25,\"Low\":431.25,\"Volume\":58500,\"Date\":\"2024-09-26 11:26:00 AM\"},{\"ScripCode\":37633,\"Open\":431.25,\"Close\":431.15,\"High\":431.25,\"Low\":431.15,\"Volume\":144000,\"Date\":\"2024-09-26 11:27:00 AM\"},{\"ScripCode\":37633,\"Open\":431.05,\"Close\":431.1,\"High\":431.1,\"Low\":431.05,\"Volume\":114000,\"Date\":\"2024-09-26 11:28:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.2,\"High\":431.3,\"Low\":431.2,\"Volume\":31500,\"Date\":\"2024-09-26 11:29:00 AM\"},{\"ScripCode\":37633,\"Open\":431.05,\"Close\":431.1,\"High\":431.2,\"Low\":431.05,\"Volume\":48000,\"Date\":\"2024-09-26 11:30:00 AM\"},{\"ScripCode\":37633,\"Open\":431.15,\"Close\":431.15,\"High\":431.15,\"Low\":431.15,\"Volume\":25500,\"Date\":\"2024-09-26 11:31:00 AM\"},{\"ScripCode\":37633,\"Open\":431.45,\"Close\":431.3,\"High\":431.45,\"Low\":431.3,\"Volume\":39000,\"Date\":\"2024-09-26 11:32:00 AM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.45,\"High\":431.45,\"Low\":431.35,\"Volume\":58500,\"Date\":\"2024-09-26 11:33:00 AM\"},{\"ScripCode\":37633,\"Open\":431.55,\"Close\":431.55,\"High\":431.55,\"Low\":431.55,\"Volume\":36000,\"Date\":\"2024-09-26 11:34:00 AM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.35,\"High\":431.35,\"Low\":431.35,\"Volume\":51000,\"Date\":\"2024-09-26 11:35:00 AM\"},{\"ScripCode\":37633,\"Open\":431.2,\"Close\":431.15,\"High\":431.2,\"Low\":431.15,\"Volume\":30000,\"Date\":\"2024-09-26 11:36:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.4,\"High\":431.4,\"Low\":431.3,\"Volume\":31500,\"Date\":\"2024-09-26 11:37:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.35,\"High\":431.35,\"Low\":431.3,\"Volume\":21000,\"Date\":\"2024-09-26 11:38:00 AM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.6,\"High\":431.6,\"Low\":431.3,\"Volume\":102000,\"Date\":\"2024-09-26 11:39:00 AM\"},{\"ScripCode\":37633,\"Open\":431.7,\"Close\":431.35,\"High\":431.7,\"Low\":431.35,\"Volume\":42000,\"Date\":\"2024-09-26 11:40:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.45,\"High\":431.45,\"Low\":431.3,\"Volume\":57000,\"Date\":\"2024-09-26 11:41:00 AM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.2,\"High\":431.35,\"Low\":431.2,\"Volume\":58500,\"Date\":\"2024-09-26 11:42:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.1,\"High\":431.3,\"Low\":431.1,\"Volume\":148500,\"Date\":\"2024-09-26 11:43:00 AM\"},{\"ScripCode\":37633,\"Open\":431.15,\"Close\":431.15,\"High\":431.15,\"Low\":431.15,\"Volume\":36000,\"Date\":\"2024-09-26 11:44:00 AM\"},{\"ScripCode\":37633,\"Open\":431.1,\"Close\":431.2,\"High\":431.2,\"Low\":431.1,\"Volume\":72000,\"Date\":\"2024-09-26 11:45:00 AM\"},{\"ScripCode\":37633,\"Open\":431.2,\"Close\":431.1,\"High\":431.3,\"Low\":431.1,\"Volume\":87000,\"Date\":\"2024-09-26 11:46:00 AM\"},{\"ScripCode\":37633,\"Open\":431.1,\"Close\":431.15,\"High\":431.15,\"Low\":431.1,\"Volume\":18000,\"Date\":\"2024-09-26 11:47:00 AM\"},{\"ScripCode\":37633,\"Open\":431.15,\"Close\":431.15,\"High\":431.15,\"Low\":431.15,\"Volume\":24000,\"Date\":\"2024-09-26 11:48:00 AM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.35,\"High\":431.35,\"Low\":431.3,\"Volume\":27000,\"Date\":\"2024-09-26 11:49:00 AM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.4,\"High\":431.65,\"Low\":431.35,\"Volume\":39000,\"Date\":\"2024-09-26 11:50:00 AM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.4,\"High\":431.4,\"Low\":431.4,\"Volume\":30000,\"Date\":\"2024-09-26 11:51:00 AM\"},{\"ScripCode\":37633,\"Open\":431.45,\"Close\":431.7,\"High\":431.7,\"Low\":431.45,\"Volume\":64500,\"Date\":\"2024-09-26 11:52:00 AM\"},{\"ScripCode\":37633,\"Open\":431.7,\"Close\":431.7,\"High\":431.7,\"Low\":431.7,\"Volume\":55500,\"Date\":\"2024-09-26 11:53:00 AM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":432,\"High\":432.1,\"Low\":432,\"Volume\":66000,\"Date\":\"2024-09-26 11:54:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432,\"High\":432,\"Low\":432,\"Volume\":55500,\"Date\":\"2024-09-26 11:55:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432,\"High\":432,\"Low\":432,\"Volume\":28500,\"Date\":\"2024-09-26 11:56:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432,\"High\":432.05,\"Low\":432,\"Volume\":105000,\"Date\":\"2024-09-26 11:57:00 AM\"},{\"ScripCode\":37633,\"Open\":432.25,\"Close\":432.15,\"High\":432.25,\"Low\":432.15,\"Volume\":49500,\"Date\":\"2024-09-26 11:58:00 AM\"},{\"ScripCode\":37633,\"Open\":431.95,\"Close\":432,\"High\":432,\"Low\":431.95,\"Volume\":88500,\"Date\":\"2024-09-26 11:59:00 AM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432.05,\"High\":432.05,\"Low\":432,\"Volume\":42000,\"Date\":\"2024-09-26 12:00:00 PM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":432.3,\"High\":432.3,\"Low\":432.05,\"Volume\":72000,\"Date\":\"2024-09-26 12:01:00 PM\"},{\"ScripCode\":37633,\"Open\":432.3,\"Close\":432.3,\"High\":432.3,\"Low\":432.3,\"Volume\":46500,\"Date\":\"2024-09-26 12:02:00 PM\"},{\"ScripCode\":37633,\"Open\":432.6,\"Close\":432.7,\"High\":432.7,\"Low\":432.6,\"Volume\":51000,\"Date\":\"2024-09-26 12:03:00 PM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.4,\"High\":432.4,\"Low\":432.3,\"Volume\":39000,\"Date\":\"2024-09-26 12:04:00 PM\"},{\"ScripCode\":37633,\"Open\":432.45,\"Close\":432.45,\"High\":432.45,\"Low\":432.45,\"Volume\":111000,\"Date\":\"2024-09-26 12:05:00 PM\"},{\"ScripCode\":37633,\"Open\":432.35,\"Close\":432.4,\"High\":432.4,\"Low\":432.35,\"Volume\":96000,\"Date\":\"2024-09-26 12:06:00 PM\"},{\"ScripCode\":37633,\"Open\":432.25,\"Close\":432,\"High\":432.25,\"Low\":432,\"Volume\":48000,\"Date\":\"2024-09-26 12:07:00 PM\"},{\"ScripCode\":37633,\"Open\":431.95,\"Close\":433,\"High\":433,\"Low\":431.95,\"Volume\":364500,\"Date\":\"2024-09-26 12:08:00 PM\"},{\"ScripCode\":37633,\"Open\":433,\"Close\":433.1,\"High\":433.1,\"Low\":433,\"Volume\":90000,\"Date\":\"2024-09-26 12:09:00 PM\"},{\"ScripCode\":37633,\"Open\":433,\"Close\":433.05,\"High\":433.05,\"Low\":433,\"Volume\":60000,\"Date\":\"2024-09-26 12:10:00 PM\"},{\"ScripCode\":37633,\"Open\":433.15,\"Close\":433,\"High\":433.15,\"Low\":433,\"Volume\":27000,\"Date\":\"2024-09-26 12:11:00 PM\"},{\"ScripCode\":37633,\"Open\":433.15,\"Close\":433.4,\"High\":433.65,\"Low\":433.15,\"Volume\":84000,\"Date\":\"2024-09-26 12:12:00 PM\"},{\"ScripCode\":37633,\"Open\":433.2,\"Close\":433,\"High\":433.2,\"Low\":433,\"Volume\":37500,\"Date\":\"2024-09-26 12:13:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":433.3,\"High\":433.3,\"Low\":432.85,\"Volume\":76500,\"Date\":\"2024-09-26 12:14:00 PM\"},{\"ScripCode\":37633,\"Open\":433.25,\"Close\":433.3,\"High\":433.3,\"Low\":433.25,\"Volume\":22500,\"Date\":\"2024-09-26 12:15:00 PM\"},{\"ScripCode\":37633,\"Open\":433.1,\"Close\":433.05,\"High\":433.1,\"Low\":433.05,\"Volume\":28500,\"Date\":\"2024-09-26 12:16:00 PM\"},{\"ScripCode\":37633,\"Open\":433.1,\"Close\":433.1,\"High\":433.3,\"Low\":433.1,\"Volume\":78000,\"Date\":\"2024-09-26 12:17:00 PM\"},{\"ScripCode\":37633,\"Open\":433.1,\"Close\":433.2,\"High\":433.2,\"Low\":433.1,\"Volume\":27000,\"Date\":\"2024-09-26 12:18:00 PM\"},{\"ScripCode\":37633,\"Open\":433.2,\"Close\":433.15,\"High\":433.2,\"Low\":433.15,\"Volume\":33000,\"Date\":\"2024-09-26 12:19:00 PM\"},{\"ScripCode\":37633,\"Open\":433.25,\"Close\":433.2,\"High\":433.25,\"Low\":433.2,\"Volume\":36000,\"Date\":\"2024-09-26 12:20:00 PM\"},{\"ScripCode\":37633,\"Open\":433.35,\"Close\":433.35,\"High\":433.35,\"Low\":433.35,\"Volume\":63000,\"Date\":\"2024-09-26 12:21:00 PM\"},{\"ScripCode\":37633,\"Open\":433.35,\"Close\":433.1,\"High\":433.35,\"Low\":433,\"Volume\":49500,\"Date\":\"2024-09-26 12:22:00 PM\"},{\"ScripCode\":37633,\"Open\":433.95,\"Close\":433.3,\"High\":434.15,\"Low\":433.3,\"Volume\":388500,\"Date\":\"2024-09-26 12:23:00 PM\"},{\"ScripCode\":37633,\"Open\":433.3,\"Close\":433.1,\"High\":433.3,\"Low\":433.1,\"Volume\":34500,\"Date\":\"2024-09-26 12:24:00 PM\"},{\"ScripCode\":37633,\"Open\":434,\"Close\":434,\"High\":434,\"Low\":434,\"Volume\":349500,\"Date\":\"2024-09-26 12:25:00 PM\"},{\"ScripCode\":37633,\"Open\":433.6,\"Close\":433.6,\"High\":433.65,\"Low\":433.55,\"Volume\":99000,\"Date\":\"2024-09-26 12:26:00 PM\"},{\"ScripCode\":37633,\"Open\":433.6,\"Close\":433.45,\"High\":433.6,\"Low\":433.45,\"Volume\":22500,\"Date\":\"2024-09-26 12:27:00 PM\"},{\"ScripCode\":37633,\"Open\":433.35,\"Close\":433.4,\"High\":433.4,\"Low\":433.35,\"Volume\":79500,\"Date\":\"2024-09-26 12:28:00 PM\"},{\"ScripCode\":37633,\"Open\":433.4,\"Close\":433.4,\"High\":433.4,\"Low\":433.4,\"Volume\":40500,\"Date\":\"2024-09-26 12:29:00 PM\"},{\"ScripCode\":37633,\"Open\":433.2,\"Close\":432.75,\"High\":433.2,\"Low\":432.75,\"Volume\":58500,\"Date\":\"2024-09-26 12:30:00 PM\"},{\"ScripCode\":37633,\"Open\":432.75,\"Close\":432.75,\"High\":432.75,\"Low\":432.75,\"Volume\":27000,\"Date\":\"2024-09-26 12:31:00 PM\"},{\"ScripCode\":37633,\"Open\":432.5,\"Close\":432.5,\"High\":432.5,\"Low\":432.45,\"Volume\":66000,\"Date\":\"2024-09-26 12:32:00 PM\"},{\"ScripCode\":37633,\"Open\":432.55,\"Close\":432.4,\"High\":432.55,\"Low\":432.4,\"Volume\":36000,\"Date\":\"2024-09-26 12:33:00 PM\"},{\"ScripCode\":37633,\"Open\":432.25,\"Close\":432.1,\"High\":432.25,\"Low\":432.1,\"Volume\":48000,\"Date\":\"2024-09-26 12:34:00 PM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":432.35,\"High\":432.35,\"Low\":432.05,\"Volume\":36000,\"Date\":\"2024-09-26 12:35:00 PM\"},{\"ScripCode\":37633,\"Open\":432.3,\"Close\":432.25,\"High\":432.3,\"Low\":432.25,\"Volume\":28500,\"Date\":\"2024-09-26 12:36:00 PM\"},{\"ScripCode\":37633,\"Open\":432.15,\"Close\":432.1,\"High\":432.15,\"Low\":432,\"Volume\":46500,\"Date\":\"2024-09-26 12:37:00 PM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":431.95,\"High\":432.1,\"Low\":431.95,\"Volume\":34500,\"Date\":\"2024-09-26 12:38:00 PM\"},{\"ScripCode\":37633,\"Open\":431.8,\"Close\":431.8,\"High\":431.8,\"Low\":431.8,\"Volume\":25500,\"Date\":\"2024-09-26 12:39:00 PM\"},{\"ScripCode\":37633,\"Open\":432.2,\"Close\":432.05,\"High\":432.2,\"Low\":432.05,\"Volume\":30000,\"Date\":\"2024-09-26 12:40:00 PM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":432.05,\"High\":432.05,\"Low\":432.05,\"Volume\":36000,\"Date\":\"2024-09-26 12:41:00 PM\"},{\"ScripCode\":37633,\"Open\":432.25,\"Close\":432.1,\"High\":432.25,\"Low\":432.1,\"Volume\":30000,\"Date\":\"2024-09-26 12:42:00 PM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":432.05,\"High\":432.1,\"Low\":432.05,\"Volume\":36000,\"Date\":\"2024-09-26 12:43:00 PM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":432.05,\"High\":432.1,\"Low\":432.05,\"Volume\":25500,\"Date\":\"2024-09-26 12:44:00 PM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":432.05,\"High\":432.05,\"Low\":432.05,\"Volume\":18000,\"Date\":\"2024-09-26 12:45:00 PM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":432.05,\"High\":432.05,\"Low\":432.05,\"Volume\":31500,\"Date\":\"2024-09-26 12:46:00 PM\"},{\"ScripCode\":37633,\"Open\":431.55,\"Close\":431.8,\"High\":431.8,\"Low\":431.55,\"Volume\":58500,\"Date\":\"2024-09-26 12:47:00 PM\"},{\"ScripCode\":37633,\"Open\":431.75,\"Close\":431.7,\"High\":431.9,\"Low\":431.7,\"Volume\":42000,\"Date\":\"2024-09-26 12:48:00 PM\"},{\"ScripCode\":37633,\"Open\":431.95,\"Close\":431.95,\"High\":431.95,\"Low\":431.95,\"Volume\":21000,\"Date\":\"2024-09-26 12:49:00 PM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":431.6,\"High\":432,\"Low\":431.6,\"Volume\":37500,\"Date\":\"2024-09-26 12:50:00 PM\"},{\"ScripCode\":37633,\"Open\":431.5,\"Close\":431.5,\"High\":431.5,\"Low\":431.5,\"Volume\":15000,\"Date\":\"2024-09-26 12:51:00 PM\"},{\"ScripCode\":37633,\"Open\":431.5,\"Close\":431.6,\"High\":431.6,\"Low\":431.45,\"Volume\":55500,\"Date\":\"2024-09-26 12:52:00 PM\"},{\"ScripCode\":37633,\"Open\":431.5,\"Close\":431.35,\"High\":431.5,\"Low\":431.35,\"Volume\":61500,\"Date\":\"2024-09-26 12:53:00 PM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.45,\"High\":431.45,\"Low\":431.35,\"Volume\":18000,\"Date\":\"2024-09-26 12:54:00 PM\"},{\"ScripCode\":37633,\"Open\":431.45,\"Close\":431.45,\"High\":431.45,\"Low\":431.45,\"Volume\":21000,\"Date\":\"2024-09-26 12:55:00 PM\"},{\"ScripCode\":37633,\"Open\":431.45,\"Close\":431.45,\"High\":431.6,\"Low\":431.45,\"Volume\":28500,\"Date\":\"2024-09-26 12:56:00 PM\"},{\"ScripCode\":37633,\"Open\":431.45,\"Close\":431.35,\"High\":431.45,\"Low\":431.35,\"Volume\":69000,\"Date\":\"2024-09-26 12:57:00 PM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.35,\"High\":431.35,\"Low\":431.3,\"Volume\":85500,\"Date\":\"2024-09-26 12:58:00 PM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.45,\"High\":431.45,\"Low\":431.35,\"Volume\":43500,\"Date\":\"2024-09-26 12:59:00 PM\"},{\"ScripCode\":37633,\"Open\":431.55,\"Close\":431.35,\"High\":431.55,\"Low\":431.35,\"Volume\":40500,\"Date\":\"2024-09-26 01:00:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.5,\"High\":431.5,\"Low\":431.4,\"Volume\":33000,\"Date\":\"2024-09-26 01:01:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.45,\"High\":431.45,\"Low\":431.4,\"Volume\":37500,\"Date\":\"2024-09-26 01:02:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.5,\"High\":431.5,\"Low\":431.4,\"Volume\":39000,\"Date\":\"2024-09-26 01:03:00 PM\"},{\"ScripCode\":37633,\"Open\":431.45,\"Close\":431.45,\"High\":431.45,\"Low\":431.45,\"Volume\":27000,\"Date\":\"2024-09-26 01:04:00 PM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.4,\"High\":431.4,\"Low\":431.3,\"Volume\":48000,\"Date\":\"2024-09-26 01:05:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.3,\"High\":431.4,\"Low\":431.3,\"Volume\":21000,\"Date\":\"2024-09-26 01:06:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.4,\"High\":431.4,\"Low\":431.4,\"Volume\":97500,\"Date\":\"2024-09-26 01:07:00 PM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.35,\"High\":431.35,\"Low\":431.3,\"Volume\":435000,\"Date\":\"2024-09-26 01:08:00 PM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.4,\"High\":431.4,\"Low\":431.35,\"Volume\":139500,\"Date\":\"2024-09-26 01:09:00 PM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.3,\"High\":431.35,\"Low\":431.3,\"Volume\":103500,\"Date\":\"2024-09-26 01:10:00 PM\"},{\"ScripCode\":37633,\"Open\":431.45,\"Close\":431.6,\"High\":431.6,\"Low\":431.45,\"Volume\":39000,\"Date\":\"2024-09-26 01:11:00 PM\"},{\"ScripCode\":37633,\"Open\":431.5,\"Close\":431.5,\"High\":431.5,\"Low\":431.5,\"Volume\":18000,\"Date\":\"2024-09-26 01:12:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.45,\"High\":431.45,\"Low\":431.4,\"Volume\":69000,\"Date\":\"2024-09-26 01:13:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.3,\"High\":431.4,\"Low\":431.3,\"Volume\":22500,\"Date\":\"2024-09-26 01:14:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.4,\"High\":431.4,\"Low\":431.35,\"Volume\":45000,\"Date\":\"2024-09-26 01:15:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.4,\"High\":431.4,\"Low\":431.4,\"Volume\":37500,\"Date\":\"2024-09-26 01:16:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.35,\"High\":431.4,\"Low\":431.35,\"Volume\":37500,\"Date\":\"2024-09-26 01:17:00 PM\"},{\"ScripCode\":37633,\"Open\":431.1,\"Close\":431.1,\"High\":431.1,\"Low\":431.1,\"Volume\":28500,\"Date\":\"2024-09-26 01:18:00 PM\"},{\"ScripCode\":37633,\"Open\":431.2,\"Close\":431.15,\"High\":431.2,\"Low\":431.15,\"Volume\":81000,\"Date\":\"2024-09-26 01:19:00 PM\"},{\"ScripCode\":37633,\"Open\":431.1,\"Close\":431.1,\"High\":431.1,\"Low\":431.1,\"Volume\":16500,\"Date\":\"2024-09-26 01:20:00 PM\"},{\"ScripCode\":37633,\"Open\":431.25,\"Close\":431.2,\"High\":431.25,\"Low\":431.2,\"Volume\":36000,\"Date\":\"2024-09-26 01:21:00 PM\"},{\"ScripCode\":37633,\"Open\":431.25,\"Close\":431.25,\"High\":431.25,\"Low\":431.25,\"Volume\":82500,\"Date\":\"2024-09-26 01:22:00 PM\"},{\"ScripCode\":37633,\"Open\":431.25,\"Close\":431.15,\"High\":431.25,\"Low\":431.15,\"Volume\":96000,\"Date\":\"2024-09-26 01:23:00 PM\"},{\"ScripCode\":37633,\"Open\":431.2,\"Close\":431.2,\"High\":431.2,\"Low\":431.2,\"Volume\":58500,\"Date\":\"2024-09-26 01:24:00 PM\"},{\"ScripCode\":37633,\"Open\":431.2,\"Close\":431.1,\"High\":431.2,\"Low\":431.1,\"Volume\":85500,\"Date\":\"2024-09-26 01:25:00 PM\"},{\"ScripCode\":37633,\"Open\":431.1,\"Close\":431.15,\"High\":431.15,\"Low\":431.1,\"Volume\":45000,\"Date\":\"2024-09-26 01:26:00 PM\"},{\"ScripCode\":37633,\"Open\":431.15,\"Close\":431.05,\"High\":431.15,\"Low\":431.05,\"Volume\":115500,\"Date\":\"2024-09-26 01:27:00 PM\"},{\"ScripCode\":37633,\"Open\":431.05,\"Close\":431.15,\"High\":431.15,\"Low\":431.05,\"Volume\":66000,\"Date\":\"2024-09-26 01:28:00 PM\"},{\"ScripCode\":37633,\"Open\":431.05,\"Close\":431.1,\"High\":431.1,\"Low\":431.05,\"Volume\":142500,\"Date\":\"2024-09-26 01:29:00 PM\"},{\"ScripCode\":37633,\"Open\":431,\"Close\":431.05,\"High\":431.15,\"Low\":431,\"Volume\":64500,\"Date\":\"2024-09-26 01:30:00 PM\"},{\"ScripCode\":37633,\"Open\":431.1,\"Close\":431.1,\"High\":431.1,\"Low\":431.1,\"Volume\":64500,\"Date\":\"2024-09-26 01:31:00 PM\"},{\"ScripCode\":37633,\"Open\":429.75,\"Close\":430.6,\"High\":431.05,\"Low\":429.75,\"Volume\":963000,\"Date\":\"2024-09-26 01:32:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.6,\"High\":430.6,\"Low\":430.5,\"Volume\":42000,\"Date\":\"2024-09-26 01:33:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.6,\"High\":430.75,\"Low\":430.5,\"Volume\":60000,\"Date\":\"2024-09-26 01:34:00 PM\"},{\"ScripCode\":37633,\"Open\":430.6,\"Close\":430.55,\"High\":430.6,\"Low\":430.55,\"Volume\":39000,\"Date\":\"2024-09-26 01:35:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.5,\"High\":430.5,\"Low\":430.5,\"Volume\":51000,\"Date\":\"2024-09-26 01:36:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.6,\"High\":430.6,\"Low\":430.5,\"Volume\":70500,\"Date\":\"2024-09-26 01:37:00 PM\"},{\"ScripCode\":37633,\"Open\":430.6,\"Close\":430.5,\"High\":430.6,\"Low\":430.5,\"Volume\":46500,\"Date\":\"2024-09-26 01:38:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.7,\"High\":430.7,\"Low\":430.5,\"Volume\":90000,\"Date\":\"2024-09-26 01:39:00 PM\"},{\"ScripCode\":37633,\"Open\":430.55,\"Close\":430.7,\"High\":430.7,\"Low\":430.55,\"Volume\":30000,\"Date\":\"2024-09-26 01:40:00 PM\"},{\"ScripCode\":37633,\"Open\":430.55,\"Close\":430.55,\"High\":430.55,\"Low\":430.55,\"Volume\":51000,\"Date\":\"2024-09-26 01:41:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.35,\"High\":430.55,\"Low\":430.35,\"Volume\":96000,\"Date\":\"2024-09-26 01:42:00 PM\"},{\"ScripCode\":37633,\"Open\":430.35,\"Close\":430.5,\"High\":430.5,\"Low\":430.35,\"Volume\":16500,\"Date\":\"2024-09-26 01:43:00 PM\"},{\"ScripCode\":37633,\"Open\":430.45,\"Close\":430.55,\"High\":430.55,\"Low\":430.45,\"Volume\":58500,\"Date\":\"2024-09-26 01:44:00 PM\"},{\"ScripCode\":37633,\"Open\":430.4,\"Close\":430.4,\"High\":430.4,\"Low\":430.4,\"Volume\":61500,\"Date\":\"2024-09-26 01:45:00 PM\"},{\"ScripCode\":37633,\"Open\":430.4,\"Close\":430.5,\"High\":430.5,\"Low\":430.4,\"Volume\":73500,\"Date\":\"2024-09-26 01:46:00 PM\"},{\"ScripCode\":37633,\"Open\":430.45,\"Close\":430.5,\"High\":430.5,\"Low\":430.45,\"Volume\":63000,\"Date\":\"2024-09-26 01:47:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.4,\"High\":430.5,\"Low\":430.4,\"Volume\":45000,\"Date\":\"2024-09-26 01:48:00 PM\"},{\"ScripCode\":37633,\"Open\":430.4,\"Close\":430.25,\"High\":430.5,\"Low\":430.25,\"Volume\":88500,\"Date\":\"2024-09-26 01:49:00 PM\"},{\"ScripCode\":37633,\"Open\":430.3,\"Close\":430.5,\"High\":430.5,\"Low\":430.3,\"Volume\":96000,\"Date\":\"2024-09-26 01:50:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.5,\"High\":430.5,\"Low\":430.4,\"Volume\":88500,\"Date\":\"2024-09-26 01:51:00 PM\"},{\"ScripCode\":37633,\"Open\":430.4,\"Close\":430.35,\"High\":430.45,\"Low\":430.35,\"Volume\":76500,\"Date\":\"2024-09-26 01:52:00 PM\"},{\"ScripCode\":37633,\"Open\":430.45,\"Close\":430.5,\"High\":430.5,\"Low\":430.45,\"Volume\":73500,\"Date\":\"2024-09-26 01:53:00 PM\"},{\"ScripCode\":37633,\"Open\":430.6,\"Close\":430.45,\"High\":430.6,\"Low\":430.45,\"Volume\":87000,\"Date\":\"2024-09-26 01:54:00 PM\"},{\"ScripCode\":37633,\"Open\":430.45,\"Close\":430.6,\"High\":430.6,\"Low\":430.45,\"Volume\":136500,\"Date\":\"2024-09-26 01:55:00 PM\"},{\"ScripCode\":37633,\"Open\":430.65,\"Close\":430.3,\"High\":430.65,\"Low\":430.3,\"Volume\":39000,\"Date\":\"2024-09-26 01:56:00 PM\"},{\"ScripCode\":37633,\"Open\":430.25,\"Close\":430.3,\"High\":430.6,\"Low\":430.25,\"Volume\":102000,\"Date\":\"2024-09-26 01:57:00 PM\"},{\"ScripCode\":37633,\"Open\":430.45,\"Close\":430.65,\"High\":430.65,\"Low\":430.45,\"Volume\":78000,\"Date\":\"2024-09-26 01:58:00 PM\"},{\"ScripCode\":37633,\"Open\":430.9,\"Close\":430.9,\"High\":430.9,\"Low\":430.85,\"Volume\":156000,\"Date\":\"2024-09-26 01:59:00 PM\"},{\"ScripCode\":37633,\"Open\":431,\"Close\":430.85,\"High\":431.05,\"Low\":430.85,\"Volume\":132000,\"Date\":\"2024-09-26 02:00:00 PM\"},{\"ScripCode\":37633,\"Open\":430.95,\"Close\":430.85,\"High\":430.95,\"Low\":430.85,\"Volume\":45000,\"Date\":\"2024-09-26 02:01:00 PM\"},{\"ScripCode\":37633,\"Open\":430.95,\"Close\":430.65,\"High\":431.05,\"Low\":430.65,\"Volume\":81000,\"Date\":\"2024-09-26 02:02:00 PM\"},{\"ScripCode\":37633,\"Open\":430.95,\"Close\":431,\"High\":431,\"Low\":430.95,\"Volume\":60000,\"Date\":\"2024-09-26 02:03:00 PM\"},{\"ScripCode\":37633,\"Open\":430.7,\"Close\":430.7,\"High\":430.7,\"Low\":430.65,\"Volume\":97500,\"Date\":\"2024-09-26 02:04:00 PM\"},{\"ScripCode\":37633,\"Open\":430.8,\"Close\":431.1,\"High\":431.1,\"Low\":430.7,\"Volume\":90000,\"Date\":\"2024-09-26 02:05:00 PM\"},{\"ScripCode\":37633,\"Open\":431.3,\"Close\":431.15,\"High\":431.3,\"Low\":431.15,\"Volume\":46500,\"Date\":\"2024-09-26 02:06:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.25,\"High\":431.4,\"Low\":431.2,\"Volume\":72000,\"Date\":\"2024-09-26 02:07:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.2,\"High\":431.4,\"Low\":431.2,\"Volume\":33000,\"Date\":\"2024-09-26 02:08:00 PM\"},{\"ScripCode\":37633,\"Open\":431.35,\"Close\":431.1,\"High\":431.35,\"Low\":430.85,\"Volume\":75000,\"Date\":\"2024-09-26 02:09:00 PM\"},{\"ScripCode\":37633,\"Open\":431.15,\"Close\":431.15,\"High\":431.15,\"Low\":431.15,\"Volume\":24000,\"Date\":\"2024-09-26 02:10:00 PM\"},{\"ScripCode\":37633,\"Open\":431.15,\"Close\":430.95,\"High\":431.15,\"Low\":430.95,\"Volume\":111000,\"Date\":\"2024-09-26 02:11:00 PM\"},{\"ScripCode\":37633,\"Open\":430.7,\"Close\":430.7,\"High\":430.7,\"Low\":430.65,\"Volume\":259500,\"Date\":\"2024-09-26 02:12:00 PM\"},{\"ScripCode\":37633,\"Open\":430.75,\"Close\":430.75,\"High\":430.75,\"Low\":430.75,\"Volume\":388500,\"Date\":\"2024-09-26 02:13:00 PM\"},{\"ScripCode\":37633,\"Open\":430.45,\"Close\":430.5,\"High\":430.5,\"Low\":430.45,\"Volume\":99000,\"Date\":\"2024-09-26 02:14:00 PM\"},{\"ScripCode\":37633,\"Open\":430.65,\"Close\":430.7,\"High\":430.7,\"Low\":430.65,\"Volume\":103500,\"Date\":\"2024-09-26 02:15:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.65,\"High\":430.65,\"Low\":430.5,\"Volume\":52500,\"Date\":\"2024-09-26 02:16:00 PM\"},{\"ScripCode\":37633,\"Open\":430.6,\"Close\":430.55,\"High\":430.6,\"Low\":430.55,\"Volume\":130500,\"Date\":\"2024-09-26 02:17:00 PM\"},{\"ScripCode\":37633,\"Open\":430.55,\"Close\":430.5,\"High\":430.55,\"Low\":430.5,\"Volume\":93000,\"Date\":\"2024-09-26 02:18:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.55,\"High\":430.6,\"Low\":430.5,\"Volume\":159000,\"Date\":\"2024-09-26 02:19:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.5,\"High\":430.5,\"Low\":430.5,\"Volume\":31500,\"Date\":\"2024-09-26 02:20:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.6,\"High\":430.6,\"Low\":430.5,\"Volume\":93000,\"Date\":\"2024-09-26 02:21:00 PM\"},{\"ScripCode\":37633,\"Open\":430.65,\"Close\":430.65,\"High\":430.65,\"Low\":430.65,\"Volume\":64500,\"Date\":\"2024-09-26 02:22:00 PM\"},{\"ScripCode\":37633,\"Open\":430.65,\"Close\":430.5,\"High\":430.65,\"Low\":430.45,\"Volume\":61500,\"Date\":\"2024-09-26 02:23:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.5,\"High\":430.5,\"Low\":430.5,\"Volume\":6000,\"Date\":\"2024-09-26 02:24:00 PM\"},{\"ScripCode\":37633,\"Open\":430.5,\"Close\":430.5,\"High\":430.5,\"Low\":430.5,\"Volume\":51000,\"Date\":\"2024-09-26 02:25:00 PM\"},{\"ScripCode\":37633,\"Open\":430.65,\"Close\":430.7,\"High\":430.8,\"Low\":430.65,\"Volume\":66000,\"Date\":\"2024-09-26 02:26:00 PM\"},{\"ScripCode\":37633,\"Open\":430.7,\"Close\":430.5,\"High\":430.7,\"Low\":430.5,\"Volume\":37500,\"Date\":\"2024-09-26 02:27:00 PM\"},{\"ScripCode\":37633,\"Open\":430.7,\"Close\":430.8,\"High\":430.8,\"Low\":430.7,\"Volume\":181500,\"Date\":\"2024-09-26 02:28:00 PM\"},{\"ScripCode\":37633,\"Open\":431.5,\"Close\":431.6,\"High\":431.65,\"Low\":431.45,\"Volume\":144000,\"Date\":\"2024-09-26 02:29:00 PM\"},{\"ScripCode\":37633,\"Open\":431.55,\"Close\":431.5,\"High\":431.7,\"Low\":431.5,\"Volume\":69000,\"Date\":\"2024-09-26 02:30:00 PM\"},{\"ScripCode\":37633,\"Open\":431.65,\"Close\":431.45,\"High\":431.65,\"Low\":431.45,\"Volume\":231000,\"Date\":\"2024-09-26 02:31:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.3,\"High\":431.4,\"Low\":431.3,\"Volume\":34500,\"Date\":\"2024-09-26 02:32:00 PM\"},{\"ScripCode\":37633,\"Open\":431.4,\"Close\":431.4,\"High\":431.4,\"Low\":431.3,\"Volume\":72000,\"Date\":\"2024-09-26 02:33:00 PM\"},{\"ScripCode\":37633,\"Open\":431.45,\"Close\":431.65,\"High\":431.65,\"Low\":431.45,\"Volume\":157500,\"Date\":\"2024-09-26 02:34:00 PM\"},{\"ScripCode\":37633,\"Open\":431.6,\"Close\":431.6,\"High\":431.75,\"Low\":431.6,\"Volume\":39000,\"Date\":\"2024-09-26 02:35:00 PM\"},{\"ScripCode\":37633,\"Open\":431.55,\"Close\":431.8,\"High\":431.8,\"Low\":431.55,\"Volume\":49500,\"Date\":\"2024-09-26 02:36:00 PM\"},{\"ScripCode\":37633,\"Open\":431.75,\"Close\":431.75,\"High\":431.75,\"Low\":431.75,\"Volume\":48000,\"Date\":\"2024-09-26 02:37:00 PM\"},{\"ScripCode\":37633,\"Open\":432.35,\"Close\":431.95,\"High\":432.35,\"Low\":431.95,\"Volume\":147000,\"Date\":\"2024-09-26 02:38:00 PM\"},{\"ScripCode\":37633,\"Open\":432.05,\"Close\":431.7,\"High\":432.05,\"Low\":431.7,\"Volume\":46500,\"Date\":\"2024-09-26 02:39:00 PM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432,\"High\":432,\"Low\":432,\"Volume\":111000,\"Date\":\"2024-09-26 02:40:00 PM\"},{\"ScripCode\":37633,\"Open\":431.9,\"Close\":431.8,\"High\":431.9,\"Low\":431.8,\"Volume\":25500,\"Date\":\"2024-09-26 02:41:00 PM\"},{\"ScripCode\":37633,\"Open\":431.95,\"Close\":431.95,\"High\":431.95,\"Low\":431.95,\"Volume\":48000,\"Date\":\"2024-09-26 02:42:00 PM\"},{\"ScripCode\":37633,\"Open\":432,\"Close\":432.05,\"High\":432.05,\"Low\":432,\"Volume\":22500,\"Date\":\"2024-09-26 02:43:00 PM\"},{\"ScripCode\":37633,\"Open\":432.3,\"Close\":432.4,\"High\":432.4,\"Low\":432.3,\"Volume\":84000,\"Date\":\"2024-09-26 02:44:00 PM\"},{\"ScripCode\":37633,\"Open\":432.65,\"Close\":432.45,\"High\":432.65,\"Low\":432.45,\"Volume\":99000,\"Date\":\"2024-09-26 02:45:00 PM\"},{\"ScripCode\":37633,\"Open\":432.35,\"Close\":432.35,\"High\":432.5,\"Low\":432.25,\"Volume\":52500,\"Date\":\"2024-09-26 02:46:00 PM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.5,\"High\":432.5,\"Low\":432.4,\"Volume\":64500,\"Date\":\"2024-09-26 02:47:00 PM\"},{\"ScripCode\":37633,\"Open\":432.35,\"Close\":432.35,\"High\":432.35,\"Low\":432.25,\"Volume\":63000,\"Date\":\"2024-09-26 02:48:00 PM\"},{\"ScripCode\":37633,\"Open\":432.5,\"Close\":432.55,\"High\":432.55,\"Low\":432.5,\"Volume\":54000,\"Date\":\"2024-09-26 02:49:00 PM\"},{\"ScripCode\":37633,\"Open\":432.55,\"Close\":432.75,\"High\":432.75,\"Low\":432.55,\"Volume\":91500,\"Date\":\"2024-09-26 02:50:00 PM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.55,\"High\":432.55,\"Low\":432.4,\"Volume\":67500,\"Date\":\"2024-09-26 02:51:00 PM\"},{\"ScripCode\":37633,\"Open\":432.4,\"Close\":432.65,\"High\":432.65,\"Low\":432.4,\"Volume\":87000,\"Date\":\"2024-09-26 02:52:00 PM\"},{\"ScripCode\":37633,\"Open\":432.55,\"Close\":432.7,\"High\":432.7,\"Low\":432.55,\"Volume\":15000,\"Date\":\"2024-09-26 02:53:00 PM\"},{\"ScripCode\":37633,\"Open\":432.65,\"Close\":432.65,\"High\":432.65,\"Low\":432.65,\"Volume\":6000,\"Date\":\"2024-09-26 02:54:00 PM\"},{\"ScripCode\":37633,\"Open\":432.7,\"Close\":432.85,\"High\":432.95,\"Low\":432.7,\"Volume\":166500,\"Date\":\"2024-09-26 02:55:00 PM\"},{\"ScripCode\":37633,\"Open\":433.9,\"Close\":434.3,\"High\":434.95,\"Low\":433.9,\"Volume\":1201500,\"Date\":\"2024-09-26 02:56:00 PM\"},{\"ScripCode\":37633,\"Open\":434.2,\"Close\":434.4,\"High\":434.7,\"Low\":434,\"Volume\":252000,\"Date\":\"2024-09-26 02:57:00 PM\"},{\"ScripCode\":37633,\"Open\":434.25,\"Close\":434.25,\"High\":434.25,\"Low\":434.1,\"Volume\":48000,\"Date\":\"2024-09-26 02:58:00 PM\"},{\"ScripCode\":37633,\"Open\":434.3,\"Close\":433.4,\"High\":434.3,\"Low\":433.35,\"Volume\":210000,\"Date\":\"2024-09-26 02:59:00 PM\"},{\"ScripCode\":37633,\"Open\":433.15,\"Close\":433.8,\"High\":433.8,\"Low\":433.15,\"Volume\":231000,\"Date\":\"2024-09-26 03:00:00 PM\"},{\"ScripCode\":37633,\"Open\":433.95,\"Close\":433.75,\"High\":434.45,\"Low\":433.65,\"Volume\":405000,\"Date\":\"2024-09-26 03:01:00 PM\"},{\"ScripCode\":37633,\"Open\":433.85,\"Close\":433.65,\"High\":434.55,\"Low\":433.55,\"Volume\":297000,\"Date\":\"2024-09-26 03:02:00 PM\"},{\"ScripCode\":37633,\"Open\":433.6,\"Close\":434,\"High\":434.3,\"Low\":433.6,\"Volume\":64500,\"Date\":\"2024-09-26 03:03:00 PM\"},{\"ScripCode\":37633,\"Open\":433.9,\"Close\":434,\"High\":434,\"Low\":433.4,\"Volume\":124500,\"Date\":\"2024-09-26 03:04:00 PM\"},{\"ScripCode\":37633,\"Open\":433.85,\"Close\":433.8,\"High\":433.85,\"Low\":433,\"Volume\":265500,\"Date\":\"2024-09-26 03:05:00 PM\"},{\"ScripCode\":37633,\"Open\":433.85,\"Close\":433.8,\"High\":433.95,\"Low\":433.6,\"Volume\":123000,\"Date\":\"2024-09-26 03:06:00 PM\"},{\"ScripCode\":37633,\"Open\":433.95,\"Close\":433.8,\"High\":434.1,\"Low\":433.65,\"Volume\":78000,\"Date\":\"2024-09-26 03:07:00 PM\"},{\"ScripCode\":37633,\"Open\":433.85,\"Close\":434.1,\"High\":434.2,\"Low\":433.7,\"Volume\":76500,\"Date\":\"2024-09-26 03:08:00 PM\"},{\"ScripCode\":37633,\"Open\":434.1,\"Close\":433.85,\"High\":434.2,\"Low\":433.65,\"Volume\":73500,\"Date\":\"2024-09-26 03:09:00 PM\"},{\"ScripCode\":37633,\"Open\":433.6,\"Close\":433.25,\"High\":433.8,\"Low\":433.25,\"Volume\":129000,\"Date\":\"2024-09-26 03:10:00 PM\"},{\"ScripCode\":37633,\"Open\":433.4,\"Close\":433.45,\"High\":433.75,\"Low\":433.25,\"Volume\":109500,\"Date\":\"2024-09-26 03:11:00 PM\"},{\"ScripCode\":37633,\"Open\":433.55,\"Close\":433.7,\"High\":433.8,\"Low\":433.5,\"Volume\":120000,\"Date\":\"2024-09-26 03:12:00 PM\"},{\"ScripCode\":37633,\"Open\":433.7,\"Close\":433.45,\"High\":433.8,\"Low\":433.45,\"Volume\":52500,\"Date\":\"2024-09-26 03:13:00 PM\"},{\"ScripCode\":37633,\"Open\":433.45,\"Close\":433.85,\"High\":433.9,\"Low\":433.45,\"Volume\":51000,\"Date\":\"2024-09-26 03:14:00 PM\"},{\"ScripCode\":37633,\"Open\":433.75,\"Close\":433.7,\"High\":433.9,\"Low\":433.5,\"Volume\":96000,\"Date\":\"2024-09-26 03:15:00 PM\"},{\"ScripCode\":37633,\"Open\":433.85,\"Close\":434,\"High\":434,\"Low\":433.55,\"Volume\":60000,\"Date\":\"2024-09-26 03:16:00 PM\"},{\"ScripCode\":37633,\"Open\":433.95,\"Close\":433.7,\"High\":434,\"Low\":433.7,\"Volume\":43500,\"Date\":\"2024-09-26 03:17:00 PM\"},{\"ScripCode\":37633,\"Open\":433.65,\"Close\":432.95,\"High\":433.65,\"Low\":432.75,\"Volume\":181500,\"Date\":\"2024-09-26 03:18:00 PM\"},{\"ScripCode\":37633,\"Open\":433,\"Close\":432.75,\"High\":433.35,\"Low\":432.75,\"Volume\":93000,\"Date\":\"2024-09-26 03:19:00 PM\"},{\"ScripCode\":37633,\"Open\":432.6,\"Close\":432.85,\"High\":433,\"Low\":432.6,\"Volume\":30000,\"Date\":\"2024-09-26 03:20:00 PM\"},{\"ScripCode\":37633,\"Open\":432.85,\"Close\":432.4,\"High\":432.85,\"Low\":432.35,\"Volume\":49500,\"Date\":\"2024-09-26 03:21:00 PM\"},{\"ScripCode\":37633,\"Open\":432.55,\"Close\":432.8,\"High\":432.8,\"Low\":432.55,\"Volume\":33000,\"Date\":\"2024-09-26 03:22:00 PM\"},{\"ScripCode\":37633,\"Open\":432.6,\"Close\":432.1,\"High\":432.6,\"Low\":432.1,\"Volume\":81000,\"Date\":\"2024-09-26 03:23:00 PM\"},{\"ScripCode\":37633,\"Open\":432.2,\"Close\":432.15,\"High\":432.4,\"Low\":432.15,\"Volume\":78000,\"Date\":\"2024-09-26 03:24:00 PM\"},{\"ScripCode\":37633,\"Open\":432.2,\"Close\":432.4,\"High\":432.45,\"Low\":432.15,\"Volume\":105000,\"Date\":\"2024-09-26 03:25:00 PM\"},{\"ScripCode\":37633,\"Open\":432.2,\"Close\":432.4,\"High\":432.45,\"Low\":432.15,\"Volume\":30000,\"Date\":\"2024-09-26 03:26:00 PM\"},{\"ScripCode\":37633,\"Open\":432.3,\"Close\":432.4,\"High\":432.5,\"Low\":432.05,\"Volume\":66000,\"Date\":\"2024-09-26 03:27:00 PM\"},{\"ScripCode\":37633,\"Open\":432.3,\"Close\":432.25,\"High\":432.5,\"Low\":432.2,\"Volume\":70500,\"Date\":\"2024-09-26 03:28:00 PM\"},{\"ScripCode\":37633,\"Open\":432.1,\"Close\":432.15,\"High\":432.65,\"Low\":431.85,\"Volume\":45000,\"Date\":\"2024-09-26 03:29:00 PM\"}],\"31-10-2024\":[{\"ScripCode\":40213,\"Open\":411.5,\"Close\":408.5,\"High\":412.55,\"Low\":407.85,\"Volume\":177000,\"Date\":\"2024-10-30 09:15:00 AM\"},{\"ScripCode\":40213,\"Open\":408.5,\"Close\":407.9,\"High\":408.5,\"Low\":406.55,\"Volume\":99000,\"Date\":\"2024-10-30 09:16:00 AM\"},{\"ScripCode\":40213,\"Open\":407.9,\"Close\":407.95,\"High\":407.95,\"Low\":407.15,\"Volume\":45000,\"Date\":\"2024-10-30 09:17:00 AM\"},{\"ScripCode\":40213,\"Open\":407.95,\"Close\":408.2,\"High\":408.25,\"Low\":407.25,\"Volume\":67500,\"Date\":\"2024-10-30 09:18:00 AM\"},{\"ScripCode\":40213,\"Open\":408.2,\"Close\":409.1,\"High\":409.55,\"Low\":408,\"Volume\":130500,\"Date\":\"2024-10-30 09:19:00 AM\"},{\"ScripCode\":40213,\"Open\":409.05,\"Close\":409.05,\"High\":409.2,\"Low\":408.45,\"Volume\":201000,\"Date\":\"2024-10-30 09:20:00 AM\"},{\"ScripCode\":40213,\"Open\":409.05,\"Close\":409.35,\"High\":409.6,\"Low\":409.05,\"Volume\":120000,\"Date\":\"2024-10-30 09:21:00 AM\"},{\"ScripCode\":40213,\"Open\":409.2,\"Close\":409.4,\"High\":409.55,\"Low\":409.2,\"Volume\":76500,\"Date\":\"2024-10-30 09:22:00 AM\"},{\"ScripCode\":40213,\"Open\":409.3,\"Close\":409.9,\"High\":410,\"Low\":409.3,\"Volume\":126000,\"Date\":\"2024-10-30 09:23:00 AM\"},{\"ScripCode\":40213,\"Open\":409.9,\"Close\":409.65,\"High\":410.45,\"Low\":409.65,\"Volume\":133500,\"Date\":\"2024-10-30 09:24:00 AM\"},{\"ScripCode\":40213,\"Open\":409.75,\"Close\":409.7,\"High\":410.3,\"Low\":409.6,\"Volume\":102000,\"Date\":\"2024-10-30 09:25:00 AM\"},{\"ScripCode\":40213,\"Open\":409.65,\"Close\":409.5,\"High\":410,\"Low\":409.45,\"Volume\":67500,\"Date\":\"2024-10-30 09:26:00 AM\"},{\"ScripCode\":40213,\"Open\":409.5,\"Close\":410.1,\"High\":410.1,\"Low\":409.45,\"Volume\":55500,\"Date\":\"2024-10-30 09:27:00 AM\"},{\"ScripCode\":40213,\"Open\":409.85,\"Close\":409.9,\"High\":409.9,\"Low\":409.85,\"Volume\":73500,\"Date\":\"2024-10-30 09:28:00 AM\"},{\"ScripCode\":40213,\"Open\":410.35,\"Close\":410.6,\"High\":410.6,\"Low\":410.35,\"Volume\":72000,\"Date\":\"2024-10-30 09:29:00 AM\"},{\"ScripCode\":40213,\"Open\":411.25,\"Close\":410.7,\"High\":411.25,\"Low\":410.7,\"Volume\":123000,\"Date\":\"2024-10-30 09:30:00 AM\"},{\"ScripCode\":40213,\"Open\":410.6,\"Close\":409.9,\"High\":410.6,\"Low\":409.4,\"Volume\":103500,\"Date\":\"2024-10-30 09:31:00 AM\"},{\"ScripCode\":40213,\"Open\":410,\"Close\":409.35,\"High\":410,\"Low\":409.35,\"Volume\":91500,\"Date\":\"2024-10-30 09:32:00 AM\"},{\"ScripCode\":40213,\"Open\":409.35,\"Close\":409.2,\"High\":409.55,\"Low\":409.2,\"Volume\":45000,\"Date\":\"2024-10-30 09:33:00 AM\"},{\"ScripCode\":40213,\"Open\":409.3,\"Close\":409.3,\"High\":409.3,\"Low\":409.3,\"Volume\":51000,\"Date\":\"2024-10-30 09:34:00 AM\"},{\"ScripCode\":40213,\"Open\":409.35,\"Close\":409.25,\"High\":409.35,\"Low\":409.25,\"Volume\":39000,\"Date\":\"2024-10-30 09:35:00 AM\"},{\"ScripCode\":40213,\"Open\":409.35,\"Close\":409.2,\"High\":409.35,\"Low\":409.2,\"Volume\":49500,\"Date\":\"2024-10-30 09:36:00 AM\"},{\"ScripCode\":40213,\"Open\":409.1,\"Close\":409.45,\"High\":409.45,\"Low\":409.1,\"Volume\":30000,\"Date\":\"2024-10-30 09:37:00 AM\"},{\"ScripCode\":40213,\"Open\":409.8,\"Close\":410.4,\"High\":410.4,\"Low\":409.8,\"Volume\":42000,\"Date\":\"2024-10-30 09:38:00 AM\"},{\"ScripCode\":40213,\"Open\":410.55,\"Close\":410.95,\"High\":410.95,\"Low\":410.25,\"Volume\":57000,\"Date\":\"2024-10-30 09:39:00 AM\"},{\"ScripCode\":40213,\"Open\":410.95,\"Close\":410.4,\"High\":410.95,\"Low\":410.4,\"Volume\":43500,\"Date\":\"2024-10-30 09:40:00 AM\"},{\"ScripCode\":40213,\"Open\":410.75,\"Close\":410.4,\"High\":410.75,\"Low\":410.4,\"Volume\":34500,\"Date\":\"2024-10-30 09:41:00 AM\"},{\"ScripCode\":40213,\"Open\":410.25,\"Close\":409.85,\"High\":410.25,\"Low\":409.85,\"Volume\":51000,\"Date\":\"2024-10-30 09:42:00 AM\"},{\"ScripCode\":40213,\"Open\":409.9,\"Close\":409.9,\"High\":409.9,\"Low\":409.9,\"Volume\":33000,\"Date\":\"2024-10-30 09:43:00 AM\"},{\"ScripCode\":40213,\"Open\":409.7,\"Close\":409.7,\"High\":409.7,\"Low\":409.7,\"Volume\":45000,\"Date\":\"2024-10-30 09:44:00 AM\"},{\"ScripCode\":40213,\"Open\":409.2,\"Close\":408.9,\"High\":409.2,\"Low\":408.9,\"Volume\":49500,\"Date\":\"2024-10-30 09:45:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409.35,\"High\":409.35,\"Low\":409,\"Volume\":160500,\"Date\":\"2024-10-30 09:46:00 AM\"},{\"ScripCode\":40213,\"Open\":409.1,\"Close\":409.05,\"High\":409.1,\"Low\":409.05,\"Volume\":28500,\"Date\":\"2024-10-30 09:47:00 AM\"},{\"ScripCode\":40213,\"Open\":408.8,\"Close\":408.75,\"High\":408.8,\"Low\":408.75,\"Volume\":58500,\"Date\":\"2024-10-30 09:48:00 AM\"},{\"ScripCode\":40213,\"Open\":408.55,\"Close\":408.5,\"High\":408.55,\"Low\":408.5,\"Volume\":27000,\"Date\":\"2024-10-30 09:49:00 AM\"},{\"ScripCode\":40213,\"Open\":408.3,\"Close\":408.55,\"High\":408.55,\"Low\":408.3,\"Volume\":42000,\"Date\":\"2024-10-30 09:50:00 AM\"},{\"ScripCode\":40213,\"Open\":408.9,\"Close\":409.25,\"High\":409.25,\"Low\":408.9,\"Volume\":34500,\"Date\":\"2024-10-30 09:51:00 AM\"},{\"ScripCode\":40213,\"Open\":409.1,\"Close\":409.25,\"High\":409.25,\"Low\":409.1,\"Volume\":60000,\"Date\":\"2024-10-30 09:52:00 AM\"},{\"ScripCode\":40213,\"Open\":409.5,\"Close\":409.7,\"High\":409.75,\"Low\":409.5,\"Volume\":55500,\"Date\":\"2024-10-30 09:53:00 AM\"},{\"ScripCode\":40213,\"Open\":409.7,\"Close\":410.35,\"High\":410.35,\"Low\":409.7,\"Volume\":31500,\"Date\":\"2024-10-30 09:54:00 AM\"},{\"ScripCode\":40213,\"Open\":410.6,\"Close\":410.4,\"High\":410.6,\"Low\":410.4,\"Volume\":61500,\"Date\":\"2024-10-30 09:55:00 AM\"},{\"ScripCode\":40213,\"Open\":410.4,\"Close\":410.35,\"High\":410.4,\"Low\":410.35,\"Volume\":87000,\"Date\":\"2024-10-30 09:56:00 AM\"},{\"ScripCode\":40213,\"Open\":410.4,\"Close\":410.4,\"High\":410.4,\"Low\":410.4,\"Volume\":21000,\"Date\":\"2024-10-30 09:57:00 AM\"},{\"ScripCode\":40213,\"Open\":410.55,\"Close\":410.75,\"High\":410.75,\"Low\":410.55,\"Volume\":40500,\"Date\":\"2024-10-30 09:58:00 AM\"},{\"ScripCode\":40213,\"Open\":410.6,\"Close\":410.4,\"High\":410.6,\"Low\":410.4,\"Volume\":58500,\"Date\":\"2024-10-30 09:59:00 AM\"},{\"ScripCode\":40213,\"Open\":410.5,\"Close\":410.5,\"High\":410.5,\"Low\":410.4,\"Volume\":45000,\"Date\":\"2024-10-30 10:00:00 AM\"},{\"ScripCode\":40213,\"Open\":410.4,\"Close\":410.25,\"High\":410.4,\"Low\":410.25,\"Volume\":24000,\"Date\":\"2024-10-30 10:01:00 AM\"},{\"ScripCode\":40213,\"Open\":409.9,\"Close\":410.2,\"High\":410.2,\"Low\":409.9,\"Volume\":37500,\"Date\":\"2024-10-30 10:02:00 AM\"},{\"ScripCode\":40213,\"Open\":410.2,\"Close\":410.1,\"High\":410.2,\"Low\":410.1,\"Volume\":49500,\"Date\":\"2024-10-30 10:03:00 AM\"},{\"ScripCode\":40213,\"Open\":410.3,\"Close\":410.15,\"High\":410.3,\"Low\":410.15,\"Volume\":424500,\"Date\":\"2024-10-30 10:04:00 AM\"},{\"ScripCode\":40213,\"Open\":410.2,\"Close\":410.4,\"High\":410.4,\"Low\":410.2,\"Volume\":210000,\"Date\":\"2024-10-30 10:05:00 AM\"},{\"ScripCode\":40213,\"Open\":410.5,\"Close\":410.3,\"High\":410.5,\"Low\":410.3,\"Volume\":45000,\"Date\":\"2024-10-30 10:06:00 AM\"},{\"ScripCode\":40213,\"Open\":410.2,\"Close\":410.25,\"High\":410.25,\"Low\":409.85,\"Volume\":79500,\"Date\":\"2024-10-30 10:07:00 AM\"},{\"ScripCode\":40213,\"Open\":410.2,\"Close\":410.4,\"High\":410.4,\"Low\":410.2,\"Volume\":75000,\"Date\":\"2024-10-30 10:08:00 AM\"},{\"ScripCode\":40213,\"Open\":410.1,\"Close\":410.05,\"High\":410.1,\"Low\":410.05,\"Volume\":33000,\"Date\":\"2024-10-30 10:09:00 AM\"},{\"ScripCode\":40213,\"Open\":410.05,\"Close\":410,\"High\":410.05,\"Low\":410,\"Volume\":43500,\"Date\":\"2024-10-30 10:10:00 AM\"},{\"ScripCode\":40213,\"Open\":409.8,\"Close\":409.85,\"High\":409.9,\"Low\":409.8,\"Volume\":90000,\"Date\":\"2024-10-30 10:11:00 AM\"},{\"ScripCode\":40213,\"Open\":409.95,\"Close\":410.3,\"High\":410.3,\"Low\":409.95,\"Volume\":48000,\"Date\":\"2024-10-30 10:12:00 AM\"},{\"ScripCode\":40213,\"Open\":409.9,\"Close\":409.75,\"High\":410.1,\"Low\":409.75,\"Volume\":88500,\"Date\":\"2024-10-30 10:13:00 AM\"},{\"ScripCode\":40213,\"Open\":409.75,\"Close\":409.75,\"High\":409.75,\"Low\":409.65,\"Volume\":94500,\"Date\":\"2024-10-30 10:14:00 AM\"},{\"ScripCode\":40213,\"Open\":410.2,\"Close\":410.3,\"High\":410.4,\"Low\":410.1,\"Volume\":76500,\"Date\":\"2024-10-30 10:15:00 AM\"},{\"ScripCode\":40213,\"Open\":410.3,\"Close\":410.35,\"High\":410.45,\"Low\":410.3,\"Volume\":207000,\"Date\":\"2024-10-30 10:16:00 AM\"},{\"ScripCode\":40213,\"Open\":410,\"Close\":410.15,\"High\":410.15,\"Low\":410,\"Volume\":246000,\"Date\":\"2024-10-30 10:17:00 AM\"},{\"ScripCode\":40213,\"Open\":410.1,\"Close\":410.65,\"High\":410.65,\"Low\":410.1,\"Volume\":52500,\"Date\":\"2024-10-30 10:18:00 AM\"},{\"ScripCode\":40213,\"Open\":410.4,\"Close\":410.3,\"High\":410.4,\"Low\":410.3,\"Volume\":46500,\"Date\":\"2024-10-30 10:19:00 AM\"},{\"ScripCode\":40213,\"Open\":410.25,\"Close\":410.55,\"High\":410.55,\"Low\":410.25,\"Volume\":508500,\"Date\":\"2024-10-30 10:20:00 AM\"},{\"ScripCode\":40213,\"Open\":410.4,\"Close\":410.7,\"High\":410.7,\"Low\":410.4,\"Volume\":49500,\"Date\":\"2024-10-30 10:21:00 AM\"},{\"ScripCode\":40213,\"Open\":410.5,\"Close\":410.45,\"High\":410.5,\"Low\":410.45,\"Volume\":51000,\"Date\":\"2024-10-30 10:22:00 AM\"},{\"ScripCode\":40213,\"Open\":410.2,\"Close\":410.3,\"High\":410.3,\"Low\":410.2,\"Volume\":81000,\"Date\":\"2024-10-30 10:23:00 AM\"},{\"ScripCode\":40213,\"Open\":409.8,\"Close\":409.5,\"High\":409.8,\"Low\":409.5,\"Volume\":85500,\"Date\":\"2024-10-30 10:24:00 AM\"},{\"ScripCode\":40213,\"Open\":409.5,\"Close\":409,\"High\":409.5,\"Low\":409,\"Volume\":88500,\"Date\":\"2024-10-30 10:25:00 AM\"},{\"ScripCode\":40213,\"Open\":408.7,\"Close\":408.9,\"High\":409,\"Low\":408.7,\"Volume\":67500,\"Date\":\"2024-10-30 10:26:00 AM\"},{\"ScripCode\":40213,\"Open\":408.9,\"Close\":408.6,\"High\":408.9,\"Low\":408.6,\"Volume\":40500,\"Date\":\"2024-10-30 10:27:00 AM\"},{\"ScripCode\":40213,\"Open\":408.7,\"Close\":408.95,\"High\":408.95,\"Low\":408.7,\"Volume\":25500,\"Date\":\"2024-10-30 10:28:00 AM\"},{\"ScripCode\":40213,\"Open\":408.85,\"Close\":408.6,\"High\":408.85,\"Low\":408.6,\"Volume\":88500,\"Date\":\"2024-10-30 10:29:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.8,\"High\":408.8,\"Low\":408.75,\"Volume\":43500,\"Date\":\"2024-10-30 10:30:00 AM\"},{\"ScripCode\":40213,\"Open\":408.25,\"Close\":408.25,\"High\":408.25,\"Low\":408.25,\"Volume\":85500,\"Date\":\"2024-10-30 10:31:00 AM\"},{\"ScripCode\":40213,\"Open\":408.3,\"Close\":408,\"High\":408.3,\"Low\":408,\"Volume\":99000,\"Date\":\"2024-10-30 10:32:00 AM\"},{\"ScripCode\":40213,\"Open\":407.9,\"Close\":407.65,\"High\":408.05,\"Low\":407.65,\"Volume\":85500,\"Date\":\"2024-10-30 10:33:00 AM\"},{\"ScripCode\":40213,\"Open\":407.65,\"Close\":407.7,\"High\":407.7,\"Low\":407.5,\"Volume\":55500,\"Date\":\"2024-10-30 10:34:00 AM\"},{\"ScripCode\":40213,\"Open\":407.7,\"Close\":407.9,\"High\":407.9,\"Low\":407.55,\"Volume\":61500,\"Date\":\"2024-10-30 10:35:00 AM\"},{\"ScripCode\":40213,\"Open\":407.75,\"Close\":407.75,\"High\":407.75,\"Low\":407.75,\"Volume\":48000,\"Date\":\"2024-10-30 10:36:00 AM\"},{\"ScripCode\":40213,\"Open\":407.85,\"Close\":407.65,\"High\":407.85,\"Low\":407.65,\"Volume\":258000,\"Date\":\"2024-10-30 10:37:00 AM\"},{\"ScripCode\":40213,\"Open\":407.65,\"Close\":407.65,\"High\":407.65,\"Low\":407.65,\"Volume\":67500,\"Date\":\"2024-10-30 10:38:00 AM\"},{\"ScripCode\":40213,\"Open\":407.75,\"Close\":407.65,\"High\":407.75,\"Low\":407.65,\"Volume\":57000,\"Date\":\"2024-10-30 10:39:00 AM\"},{\"ScripCode\":40213,\"Open\":407.5,\"Close\":407.6,\"High\":407.6,\"Low\":407.5,\"Volume\":49500,\"Date\":\"2024-10-30 10:40:00 AM\"},{\"ScripCode\":40213,\"Open\":407.6,\"Close\":407.5,\"High\":407.85,\"Low\":407.5,\"Volume\":123000,\"Date\":\"2024-10-30 10:41:00 AM\"},{\"ScripCode\":40213,\"Open\":407.6,\"Close\":407.85,\"High\":407.85,\"Low\":407.6,\"Volume\":42000,\"Date\":\"2024-10-30 10:42:00 AM\"},{\"ScripCode\":40213,\"Open\":407.8,\"Close\":407.9,\"High\":407.9,\"Low\":407.8,\"Volume\":43500,\"Date\":\"2024-10-30 10:43:00 AM\"},{\"ScripCode\":40213,\"Open\":408,\"Close\":408.1,\"High\":408.1,\"Low\":408,\"Volume\":76500,\"Date\":\"2024-10-30 10:44:00 AM\"},{\"ScripCode\":40213,\"Open\":407.95,\"Close\":407.7,\"High\":407.95,\"Low\":407.7,\"Volume\":51000,\"Date\":\"2024-10-30 10:45:00 AM\"},{\"ScripCode\":40213,\"Open\":407.8,\"Close\":407.8,\"High\":407.8,\"Low\":407.8,\"Volume\":109500,\"Date\":\"2024-10-30 10:46:00 AM\"},{\"ScripCode\":40213,\"Open\":407.7,\"Close\":407.75,\"High\":407.75,\"Low\":407.7,\"Volume\":94500,\"Date\":\"2024-10-30 10:47:00 AM\"},{\"ScripCode\":40213,\"Open\":407.7,\"Close\":407.65,\"High\":407.7,\"Low\":407.65,\"Volume\":49500,\"Date\":\"2024-10-30 10:48:00 AM\"},{\"ScripCode\":40213,\"Open\":407.7,\"Close\":407.7,\"High\":407.7,\"Low\":407.7,\"Volume\":108000,\"Date\":\"2024-10-30 10:49:00 AM\"},{\"ScripCode\":40213,\"Open\":407.75,\"Close\":407.7,\"High\":407.75,\"Low\":407.7,\"Volume\":57000,\"Date\":\"2024-10-30 10:50:00 AM\"},{\"ScripCode\":40213,\"Open\":407.85,\"Close\":407.85,\"High\":407.85,\"Low\":407.85,\"Volume\":40500,\"Date\":\"2024-10-30 10:51:00 AM\"},{\"ScripCode\":40213,\"Open\":407.7,\"Close\":407.95,\"High\":407.95,\"Low\":407.7,\"Volume\":37500,\"Date\":\"2024-10-30 10:52:00 AM\"},{\"ScripCode\":40213,\"Open\":407.85,\"Close\":408,\"High\":408,\"Low\":407.85,\"Volume\":82500,\"Date\":\"2024-10-30 10:53:00 AM\"},{\"ScripCode\":40213,\"Open\":408,\"Close\":408.1,\"High\":408.2,\"Low\":407.9,\"Volume\":46500,\"Date\":\"2024-10-30 10:54:00 AM\"},{\"ScripCode\":40213,\"Open\":408.1,\"Close\":408.3,\"High\":408.3,\"Low\":407.95,\"Volume\":43500,\"Date\":\"2024-10-30 10:55:00 AM\"},{\"ScripCode\":40213,\"Open\":408.25,\"Close\":408.15,\"High\":408.25,\"Low\":408.15,\"Volume\":513000,\"Date\":\"2024-10-30 10:56:00 AM\"},{\"ScripCode\":40213,\"Open\":408,\"Close\":407.95,\"High\":408,\"Low\":407.95,\"Volume\":36000,\"Date\":\"2024-10-30 10:57:00 AM\"},{\"ScripCode\":40213,\"Open\":408.05,\"Close\":407.9,\"High\":408.2,\"Low\":407.9,\"Volume\":87000,\"Date\":\"2024-10-30 10:58:00 AM\"},{\"ScripCode\":40213,\"Open\":408,\"Close\":408.5,\"High\":408.5,\"Low\":408,\"Volume\":48000,\"Date\":\"2024-10-30 10:59:00 AM\"},{\"ScripCode\":40213,\"Open\":408.5,\"Close\":408.6,\"High\":408.6,\"Low\":408.5,\"Volume\":51000,\"Date\":\"2024-10-30 11:00:00 AM\"},{\"ScripCode\":40213,\"Open\":408.9,\"Close\":409,\"High\":409,\"Low\":408.9,\"Volume\":52500,\"Date\":\"2024-10-30 11:01:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":408.7,\"High\":409,\"Low\":408.7,\"Volume\":87000,\"Date\":\"2024-10-30 11:02:00 AM\"},{\"ScripCode\":40213,\"Open\":408.7,\"Close\":409,\"High\":409,\"Low\":408.7,\"Volume\":1587000,\"Date\":\"2024-10-30 11:03:00 AM\"},{\"ScripCode\":40213,\"Open\":409.15,\"Close\":409.35,\"High\":409.35,\"Low\":409.15,\"Volume\":43500,\"Date\":\"2024-10-30 11:04:00 AM\"},{\"ScripCode\":40213,\"Open\":409.6,\"Close\":409.9,\"High\":410.3,\"Low\":409.6,\"Volume\":162000,\"Date\":\"2024-10-30 11:05:00 AM\"},{\"ScripCode\":40213,\"Open\":409.9,\"Close\":410.5,\"High\":410.6,\"Low\":409.9,\"Volume\":63000,\"Date\":\"2024-10-30 11:06:00 AM\"},{\"ScripCode\":40213,\"Open\":410.45,\"Close\":410.65,\"High\":410.65,\"Low\":410.35,\"Volume\":102000,\"Date\":\"2024-10-30 11:07:00 AM\"},{\"ScripCode\":40213,\"Open\":410.65,\"Close\":409.85,\"High\":410.65,\"Low\":409.65,\"Volume\":66000,\"Date\":\"2024-10-30 11:08:00 AM\"},{\"ScripCode\":40213,\"Open\":409.85,\"Close\":409.95,\"High\":409.95,\"Low\":409.85,\"Volume\":28500,\"Date\":\"2024-10-30 11:09:00 AM\"},{\"ScripCode\":40213,\"Open\":409.95,\"Close\":410.2,\"High\":410.2,\"Low\":409.95,\"Volume\":73500,\"Date\":\"2024-10-30 11:10:00 AM\"},{\"ScripCode\":40213,\"Open\":410.25,\"Close\":410.4,\"High\":410.4,\"Low\":410.25,\"Volume\":22500,\"Date\":\"2024-10-30 11:11:00 AM\"},{\"ScripCode\":40213,\"Open\":410.25,\"Close\":410.2,\"High\":410.25,\"Low\":410.1,\"Volume\":91500,\"Date\":\"2024-10-30 11:12:00 AM\"},{\"ScripCode\":40213,\"Open\":410.6,\"Close\":410.35,\"High\":410.6,\"Low\":410.35,\"Volume\":61500,\"Date\":\"2024-10-30 11:13:00 AM\"},{\"ScripCode\":40213,\"Open\":410.6,\"Close\":410.35,\"High\":410.6,\"Low\":410.35,\"Volume\":57000,\"Date\":\"2024-10-30 11:14:00 AM\"},{\"ScripCode\":40213,\"Open\":410.3,\"Close\":410.1,\"High\":410.3,\"Low\":410.1,\"Volume\":55500,\"Date\":\"2024-10-30 11:15:00 AM\"},{\"ScripCode\":40213,\"Open\":410.1,\"Close\":409.8,\"High\":410.1,\"Low\":409.8,\"Volume\":27000,\"Date\":\"2024-10-30 11:16:00 AM\"},{\"ScripCode\":40213,\"Open\":409.8,\"Close\":409.75,\"High\":409.8,\"Low\":409.75,\"Volume\":55500,\"Date\":\"2024-10-30 11:17:00 AM\"},{\"ScripCode\":40213,\"Open\":409.75,\"Close\":410.15,\"High\":410.15,\"Low\":409.75,\"Volume\":36000,\"Date\":\"2024-10-30 11:18:00 AM\"},{\"ScripCode\":40213,\"Open\":410.15,\"Close\":410,\"High\":410.15,\"Low\":410,\"Volume\":12000,\"Date\":\"2024-10-30 11:19:00 AM\"},{\"ScripCode\":40213,\"Open\":409.85,\"Close\":409.95,\"High\":409.95,\"Low\":409.85,\"Volume\":66000,\"Date\":\"2024-10-30 11:20:00 AM\"},{\"ScripCode\":40213,\"Open\":409.8,\"Close\":409.7,\"High\":409.8,\"Low\":409.7,\"Volume\":28500,\"Date\":\"2024-10-30 11:21:00 AM\"},{\"ScripCode\":40213,\"Open\":409.65,\"Close\":409.6,\"High\":409.65,\"Low\":409.6,\"Volume\":22500,\"Date\":\"2024-10-30 11:22:00 AM\"},{\"ScripCode\":40213,\"Open\":409.6,\"Close\":409.75,\"High\":409.75,\"Low\":409.6,\"Volume\":34500,\"Date\":\"2024-10-30 11:23:00 AM\"},{\"ScripCode\":40213,\"Open\":409.75,\"Close\":409.9,\"High\":409.9,\"Low\":409.75,\"Volume\":70500,\"Date\":\"2024-10-30 11:24:00 AM\"},{\"ScripCode\":40213,\"Open\":410,\"Close\":409.85,\"High\":410,\"Low\":409.75,\"Volume\":37500,\"Date\":\"2024-10-30 11:25:00 AM\"},{\"ScripCode\":40213,\"Open\":409.7,\"Close\":409.6,\"High\":409.7,\"Low\":409.6,\"Volume\":24000,\"Date\":\"2024-10-30 11:26:00 AM\"},{\"ScripCode\":40213,\"Open\":409.5,\"Close\":409.45,\"High\":409.5,\"Low\":409.45,\"Volume\":54000,\"Date\":\"2024-10-30 11:27:00 AM\"},{\"ScripCode\":40213,\"Open\":409.15,\"Close\":409.1,\"High\":409.15,\"Low\":409.1,\"Volume\":39000,\"Date\":\"2024-10-30 11:28:00 AM\"},{\"ScripCode\":40213,\"Open\":409.15,\"Close\":408.9,\"High\":409.15,\"Low\":408.9,\"Volume\":34500,\"Date\":\"2024-10-30 11:29:00 AM\"},{\"ScripCode\":40213,\"Open\":408.85,\"Close\":408.7,\"High\":408.85,\"Low\":408.7,\"Volume\":73500,\"Date\":\"2024-10-30 11:30:00 AM\"},{\"ScripCode\":40213,\"Open\":408.8,\"Close\":408.7,\"High\":408.8,\"Low\":408.7,\"Volume\":34500,\"Date\":\"2024-10-30 11:31:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":408.95,\"High\":409,\"Low\":408.95,\"Volume\":24000,\"Date\":\"2024-10-30 11:32:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":408.65,\"High\":409,\"Low\":408.65,\"Volume\":106500,\"Date\":\"2024-10-30 11:33:00 AM\"},{\"ScripCode\":40213,\"Open\":408.55,\"Close\":408.4,\"High\":408.55,\"Low\":408.4,\"Volume\":81000,\"Date\":\"2024-10-30 11:34:00 AM\"},{\"ScripCode\":40213,\"Open\":408.4,\"Close\":408.15,\"High\":408.4,\"Low\":408.15,\"Volume\":42000,\"Date\":\"2024-10-30 11:35:00 AM\"},{\"ScripCode\":40213,\"Open\":408.35,\"Close\":408.35,\"High\":408.35,\"Low\":408.35,\"Volume\":73500,\"Date\":\"2024-10-30 11:36:00 AM\"},{\"ScripCode\":40213,\"Open\":408.4,\"Close\":408.35,\"High\":408.45,\"Low\":408.35,\"Volume\":72000,\"Date\":\"2024-10-30 11:37:00 AM\"},{\"ScripCode\":40213,\"Open\":408.4,\"Close\":408.5,\"High\":408.6,\"Low\":408.4,\"Volume\":85500,\"Date\":\"2024-10-30 11:38:00 AM\"},{\"ScripCode\":40213,\"Open\":408.55,\"Close\":408.75,\"High\":408.75,\"Low\":408.55,\"Volume\":81000,\"Date\":\"2024-10-30 11:39:00 AM\"},{\"ScripCode\":40213,\"Open\":408.6,\"Close\":408.75,\"High\":408.75,\"Low\":408.6,\"Volume\":27000,\"Date\":\"2024-10-30 11:40:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.9,\"High\":408.9,\"Low\":408.75,\"Volume\":43500,\"Date\":\"2024-10-30 11:41:00 AM\"},{\"ScripCode\":40213,\"Open\":409.15,\"Close\":409.4,\"High\":409.5,\"Low\":409.15,\"Volume\":109500,\"Date\":\"2024-10-30 11:42:00 AM\"},{\"ScripCode\":40213,\"Open\":409.4,\"Close\":409.2,\"High\":409.4,\"Low\":409.2,\"Volume\":18000,\"Date\":\"2024-10-30 11:43:00 AM\"},{\"ScripCode\":40213,\"Open\":409.1,\"Close\":409.5,\"High\":409.5,\"Low\":409.1,\"Volume\":297000,\"Date\":\"2024-10-30 11:44:00 AM\"},{\"ScripCode\":40213,\"Open\":409.3,\"Close\":409.1,\"High\":409.3,\"Low\":409.1,\"Volume\":91500,\"Date\":\"2024-10-30 11:45:00 AM\"},{\"ScripCode\":40213,\"Open\":409.1,\"Close\":409.05,\"High\":409.1,\"Low\":409.05,\"Volume\":64500,\"Date\":\"2024-10-30 11:46:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":408.8,\"High\":409,\"Low\":408.8,\"Volume\":24000,\"Date\":\"2024-10-30 11:47:00 AM\"},{\"ScripCode\":40213,\"Open\":408.8,\"Close\":408.8,\"High\":408.8,\"Low\":408.8,\"Volume\":63000,\"Date\":\"2024-10-30 11:48:00 AM\"},{\"ScripCode\":40213,\"Open\":408.95,\"Close\":409.05,\"High\":409.05,\"Low\":408.95,\"Volume\":30000,\"Date\":\"2024-10-30 11:49:00 AM\"},{\"ScripCode\":40213,\"Open\":409.15,\"Close\":409,\"High\":409.15,\"Low\":409,\"Volume\":30000,\"Date\":\"2024-10-30 11:50:00 AM\"},{\"ScripCode\":40213,\"Open\":408.9,\"Close\":408.9,\"High\":408.9,\"Low\":408.9,\"Volume\":49500,\"Date\":\"2024-10-30 11:51:00 AM\"},{\"ScripCode\":40213,\"Open\":408.9,\"Close\":408.95,\"High\":408.95,\"Low\":408.8,\"Volume\":36000,\"Date\":\"2024-10-30 11:52:00 AM\"},{\"ScripCode\":40213,\"Open\":408.85,\"Close\":408.85,\"High\":408.85,\"Low\":408.85,\"Volume\":76500,\"Date\":\"2024-10-30 11:53:00 AM\"},{\"ScripCode\":40213,\"Open\":408.7,\"Close\":408.7,\"High\":408.7,\"Low\":408.7,\"Volume\":123000,\"Date\":\"2024-10-30 11:54:00 AM\"},{\"ScripCode\":40213,\"Open\":408.55,\"Close\":408.7,\"High\":408.7,\"Low\":408.55,\"Volume\":21000,\"Date\":\"2024-10-30 11:55:00 AM\"},{\"ScripCode\":40213,\"Open\":408.7,\"Close\":408.7,\"High\":408.7,\"Low\":408.7,\"Volume\":28500,\"Date\":\"2024-10-30 11:56:00 AM\"},{\"ScripCode\":40213,\"Open\":408.7,\"Close\":408.65,\"High\":408.7,\"Low\":408.65,\"Volume\":54000,\"Date\":\"2024-10-30 11:57:00 AM\"},{\"ScripCode\":40213,\"Open\":408.7,\"Close\":408.7,\"High\":408.7,\"Low\":408.7,\"Volume\":37500,\"Date\":\"2024-10-30 11:58:00 AM\"},{\"ScripCode\":40213,\"Open\":408.7,\"Close\":408.65,\"High\":408.7,\"Low\":408.65,\"Volume\":18000,\"Date\":\"2024-10-30 11:59:00 AM\"},{\"ScripCode\":40213,\"Open\":408.65,\"Close\":408.65,\"High\":408.65,\"Low\":408.65,\"Volume\":72000,\"Date\":\"2024-10-30 12:00:00 PM\"},{\"ScripCode\":40213,\"Open\":408.65,\"Close\":408.65,\"High\":408.65,\"Low\":408.65,\"Volume\":27000,\"Date\":\"2024-10-30 12:01:00 PM\"},{\"ScripCode\":40213,\"Open\":408.6,\"Close\":408.65,\"High\":408.65,\"Low\":408.6,\"Volume\":24000,\"Date\":\"2024-10-30 12:02:00 PM\"},{\"ScripCode\":40213,\"Open\":408.65,\"Close\":408.55,\"High\":408.65,\"Low\":408.55,\"Volume\":127500,\"Date\":\"2024-10-30 12:03:00 PM\"},{\"ScripCode\":40213,\"Open\":408.55,\"Close\":408.35,\"High\":408.55,\"Low\":408.35,\"Volume\":30000,\"Date\":\"2024-10-30 12:04:00 PM\"},{\"ScripCode\":40213,\"Open\":408.3,\"Close\":408,\"High\":408.3,\"Low\":408,\"Volume\":78000,\"Date\":\"2024-10-30 12:05:00 PM\"},{\"ScripCode\":40213,\"Open\":407.7,\"Close\":407.8,\"High\":407.8,\"Low\":407.7,\"Volume\":67500,\"Date\":\"2024-10-30 12:06:00 PM\"},{\"ScripCode\":40213,\"Open\":407.9,\"Close\":407.9,\"High\":407.9,\"Low\":407.9,\"Volume\":33000,\"Date\":\"2024-10-30 12:07:00 PM\"},{\"ScripCode\":40213,\"Open\":408,\"Close\":408.15,\"High\":408.15,\"Low\":408,\"Volume\":61500,\"Date\":\"2024-10-30 12:08:00 PM\"},{\"ScripCode\":40213,\"Open\":408.15,\"Close\":408.2,\"High\":408.2,\"Low\":408.15,\"Volume\":16500,\"Date\":\"2024-10-30 12:09:00 PM\"},{\"ScripCode\":40213,\"Open\":408.2,\"Close\":408.1,\"High\":408.2,\"Low\":408,\"Volume\":60000,\"Date\":\"2024-10-30 12:10:00 PM\"},{\"ScripCode\":40213,\"Open\":408.1,\"Close\":408.2,\"High\":408.2,\"Low\":408.1,\"Volume\":24000,\"Date\":\"2024-10-30 12:11:00 PM\"},{\"ScripCode\":40213,\"Open\":408.2,\"Close\":408.2,\"High\":408.2,\"Low\":408.2,\"Volume\":45000,\"Date\":\"2024-10-30 12:12:00 PM\"},{\"ScripCode\":40213,\"Open\":408.25,\"Close\":408.2,\"High\":408.25,\"Low\":408.2,\"Volume\":385500,\"Date\":\"2024-10-30 12:13:00 PM\"},{\"ScripCode\":40213,\"Open\":408.1,\"Close\":408.15,\"High\":408.15,\"Low\":408.1,\"Volume\":66000,\"Date\":\"2024-10-30 12:14:00 PM\"},{\"ScripCode\":40213,\"Open\":408.05,\"Close\":407.95,\"High\":408.05,\"Low\":407.95,\"Volume\":75000,\"Date\":\"2024-10-30 12:15:00 PM\"},{\"ScripCode\":40213,\"Open\":407.95,\"Close\":407.95,\"High\":407.95,\"Low\":407.95,\"Volume\":25500,\"Date\":\"2024-10-30 12:16:00 PM\"},{\"ScripCode\":40213,\"Open\":407.95,\"Close\":407.85,\"High\":407.95,\"Low\":407.85,\"Volume\":90000,\"Date\":\"2024-10-30 12:17:00 PM\"},{\"ScripCode\":40213,\"Open\":407.85,\"Close\":407.85,\"High\":407.85,\"Low\":407.85,\"Volume\":27000,\"Date\":\"2024-10-30 12:18:00 PM\"},{\"ScripCode\":40213,\"Open\":407.85,\"Close\":407.75,\"High\":407.85,\"Low\":407.75,\"Volume\":34500,\"Date\":\"2024-10-30 12:19:00 PM\"},{\"ScripCode\":40213,\"Open\":407.75,\"Close\":407.8,\"High\":407.8,\"Low\":407.75,\"Volume\":76500,\"Date\":\"2024-10-30 12:20:00 PM\"},{\"ScripCode\":40213,\"Open\":407.8,\"Close\":407.85,\"High\":407.85,\"Low\":407.8,\"Volume\":34500,\"Date\":\"2024-10-30 12:21:00 PM\"},{\"ScripCode\":40213,\"Open\":407.75,\"Close\":407.8,\"High\":407.8,\"Low\":407.75,\"Volume\":45000,\"Date\":\"2024-10-30 12:22:00 PM\"},{\"ScripCode\":40213,\"Open\":407.8,\"Close\":407.7,\"High\":407.8,\"Low\":407.7,\"Volume\":81000,\"Date\":\"2024-10-30 12:23:00 PM\"},{\"ScripCode\":40213,\"Open\":407.4,\"Close\":407.6,\"High\":407.6,\"Low\":407.4,\"Volume\":196500,\"Date\":\"2024-10-30 12:24:00 PM\"},{\"ScripCode\":40213,\"Open\":407.6,\"Close\":407.45,\"High\":407.6,\"Low\":407.45,\"Volume\":31500,\"Date\":\"2024-10-30 12:25:00 PM\"},{\"ScripCode\":40213,\"Open\":407.4,\"Close\":407.3,\"High\":407.4,\"Low\":407.3,\"Volume\":75000,\"Date\":\"2024-10-30 12:26:00 PM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.4,\"High\":407.45,\"Low\":407.4,\"Volume\":48000,\"Date\":\"2024-10-30 12:27:00 PM\"},{\"ScripCode\":40213,\"Open\":407.4,\"Close\":407.4,\"High\":407.4,\"Low\":407.4,\"Volume\":57000,\"Date\":\"2024-10-30 12:28:00 PM\"},{\"ScripCode\":40213,\"Open\":407.4,\"Close\":407.35,\"High\":407.4,\"Low\":407.35,\"Volume\":52500,\"Date\":\"2024-10-30 12:29:00 PM\"},{\"ScripCode\":40213,\"Open\":407.35,\"Close\":407.35,\"High\":407.35,\"Low\":407.35,\"Volume\":39000,\"Date\":\"2024-10-30 12:30:00 PM\"},{\"ScripCode\":40213,\"Open\":407.3,\"Close\":407.35,\"High\":407.35,\"Low\":407.3,\"Volume\":45000,\"Date\":\"2024-10-30 12:31:00 PM\"},{\"ScripCode\":40213,\"Open\":407.3,\"Close\":407.45,\"High\":407.45,\"Low\":407.3,\"Volume\":105000,\"Date\":\"2024-10-30 12:32:00 PM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.45,\"High\":407.45,\"Low\":407.45,\"Volume\":27000,\"Date\":\"2024-10-30 12:33:00 PM\"},{\"ScripCode\":40213,\"Open\":407.35,\"Close\":406.95,\"High\":407.35,\"Low\":406.9,\"Volume\":319500,\"Date\":\"2024-10-30 12:34:00 PM\"},{\"ScripCode\":40213,\"Open\":407.35,\"Close\":407.35,\"High\":407.35,\"Low\":407.35,\"Volume\":78000,\"Date\":\"2024-10-30 12:35:00 PM\"},{\"ScripCode\":40213,\"Open\":407.35,\"Close\":407.5,\"High\":407.5,\"Low\":407.25,\"Volume\":40500,\"Date\":\"2024-10-30 12:36:00 PM\"},{\"ScripCode\":40213,\"Open\":407.6,\"Close\":407.65,\"High\":407.65,\"Low\":407.6,\"Volume\":42000,\"Date\":\"2024-10-30 12:37:00 PM\"},{\"ScripCode\":40213,\"Open\":407.65,\"Close\":407.65,\"High\":407.65,\"Low\":407.65,\"Volume\":48000,\"Date\":\"2024-10-30 12:38:00 PM\"},{\"ScripCode\":40213,\"Open\":407.65,\"Close\":407.5,\"High\":407.65,\"Low\":407.5,\"Volume\":48000,\"Date\":\"2024-10-30 12:39:00 PM\"},{\"ScripCode\":40213,\"Open\":407.55,\"Close\":407.55,\"High\":407.55,\"Low\":407.55,\"Volume\":84000,\"Date\":\"2024-10-30 12:40:00 PM\"},{\"ScripCode\":40213,\"Open\":407.55,\"Close\":407.5,\"High\":407.55,\"Low\":407.5,\"Volume\":52500,\"Date\":\"2024-10-30 12:41:00 PM\"},{\"ScripCode\":40213,\"Open\":407.6,\"Close\":407.6,\"High\":407.6,\"Low\":407.6,\"Volume\":81000,\"Date\":\"2024-10-30 12:42:00 PM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.25,\"High\":407.5,\"Low\":407.25,\"Volume\":102000,\"Date\":\"2024-10-30 12:43:00 PM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407.15,\"High\":407.15,\"Low\":407,\"Volume\":73500,\"Date\":\"2024-10-30 12:44:00 PM\"},{\"ScripCode\":40213,\"Open\":407.15,\"Close\":407.15,\"High\":407.15,\"Low\":407.15,\"Volume\":24000,\"Date\":\"2024-10-30 12:45:00 PM\"},{\"ScripCode\":40213,\"Open\":407.15,\"Close\":407.25,\"High\":407.25,\"Low\":407.15,\"Volume\":66000,\"Date\":\"2024-10-30 12:46:00 PM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407,\"High\":407,\"Low\":407,\"Volume\":39000,\"Date\":\"2024-10-30 12:47:00 PM\"},{\"ScripCode\":40213,\"Open\":406.9,\"Close\":407.25,\"High\":407.25,\"Low\":406.9,\"Volume\":54000,\"Date\":\"2024-10-30 12:48:00 PM\"},{\"ScripCode\":40213,\"Open\":407.25,\"Close\":407.45,\"High\":407.45,\"Low\":407.25,\"Volume\":16500,\"Date\":\"2024-10-30 12:49:00 PM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.35,\"High\":407.45,\"Low\":407.35,\"Volume\":25500,\"Date\":\"2024-10-30 12:50:00 PM\"},{\"ScripCode\":40213,\"Open\":407.35,\"Close\":407.4,\"High\":407.4,\"Low\":407.35,\"Volume\":30000,\"Date\":\"2024-10-30 12:51:00 PM\"},{\"ScripCode\":40213,\"Open\":407.4,\"Close\":407.4,\"High\":407.4,\"Low\":407.4,\"Volume\":70500,\"Date\":\"2024-10-30 12:52:00 PM\"},{\"ScripCode\":40213,\"Open\":407.65,\"Close\":407.65,\"High\":407.65,\"Low\":407.65,\"Volume\":12000,\"Date\":\"2024-10-30 12:53:00 PM\"},{\"ScripCode\":40213,\"Open\":407.65,\"Close\":407.75,\"High\":407.75,\"Low\":407.65,\"Volume\":31500,\"Date\":\"2024-10-30 12:54:00 PM\"},{\"ScripCode\":40213,\"Open\":407.7,\"Close\":407.7,\"High\":407.7,\"Low\":407.7,\"Volume\":19500,\"Date\":\"2024-10-30 12:55:00 PM\"},{\"ScripCode\":40213,\"Open\":407.65,\"Close\":407.65,\"High\":407.65,\"Low\":407.65,\"Volume\":42000,\"Date\":\"2024-10-30 12:56:00 PM\"},{\"ScripCode\":40213,\"Open\":407.7,\"Close\":407.65,\"High\":407.7,\"Low\":407.65,\"Volume\":21000,\"Date\":\"2024-10-30 12:57:00 PM\"},{\"ScripCode\":40213,\"Open\":407.55,\"Close\":407.5,\"High\":407.55,\"Low\":407.3,\"Volume\":81000,\"Date\":\"2024-10-30 12:58:00 PM\"},{\"ScripCode\":40213,\"Open\":407.2,\"Close\":407.45,\"High\":407.45,\"Low\":407.2,\"Volume\":136500,\"Date\":\"2024-10-30 12:59:00 PM\"},{\"ScripCode\":40213,\"Open\":407.3,\"Close\":407.4,\"High\":407.4,\"Low\":407.25,\"Volume\":60000,\"Date\":\"2024-10-30 01:00:00 PM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.45,\"High\":407.45,\"Low\":407.45,\"Volume\":52500,\"Date\":\"2024-10-30 01:01:00 PM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.2,\"High\":407.45,\"Low\":407.2,\"Volume\":55500,\"Date\":\"2024-10-30 01:02:00 PM\"},{\"ScripCode\":40213,\"Open\":407.3,\"Close\":407.4,\"High\":407.4,\"Low\":407.3,\"Volume\":43500,\"Date\":\"2024-10-30 01:03:00 PM\"},{\"ScripCode\":40213,\"Open\":407.5,\"Close\":407.65,\"High\":407.65,\"Low\":407.5,\"Volume\":63000,\"Date\":\"2024-10-30 01:04:00 PM\"},{\"ScripCode\":40213,\"Open\":407.75,\"Close\":407.7,\"High\":407.75,\"Low\":407.7,\"Volume\":67500,\"Date\":\"2024-10-30 01:05:00 PM\"},{\"ScripCode\":40213,\"Open\":407.8,\"Close\":407.95,\"High\":407.95,\"Low\":407.8,\"Volume\":79500,\"Date\":\"2024-10-30 01:06:00 PM\"},{\"ScripCode\":40213,\"Open\":408.2,\"Close\":408.35,\"High\":408.35,\"Low\":408.2,\"Volume\":85500,\"Date\":\"2024-10-30 01:07:00 PM\"},{\"ScripCode\":40213,\"Open\":408.25,\"Close\":407.85,\"High\":408.25,\"Low\":407.85,\"Volume\":52500,\"Date\":\"2024-10-30 01:08:00 PM\"},{\"ScripCode\":40213,\"Open\":407.85,\"Close\":407.9,\"High\":407.9,\"Low\":407.75,\"Volume\":55500,\"Date\":\"2024-10-30 01:09:00 PM\"},{\"ScripCode\":40213,\"Open\":407.85,\"Close\":407.75,\"High\":407.85,\"Low\":407.75,\"Volume\":54000,\"Date\":\"2024-10-30 01:10:00 PM\"},{\"ScripCode\":40213,\"Open\":407.75,\"Close\":407.5,\"High\":407.75,\"Low\":407.5,\"Volume\":81000,\"Date\":\"2024-10-30 01:11:00 PM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.5,\"High\":407.5,\"Low\":407.45,\"Volume\":40500,\"Date\":\"2024-10-30 01:12:00 PM\"},{\"ScripCode\":40213,\"Open\":407.1,\"Close\":406.7,\"High\":407.1,\"Low\":406.7,\"Volume\":76500,\"Date\":\"2024-10-30 01:13:00 PM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":406.4,\"High\":406.55,\"Low\":406.3,\"Volume\":205500,\"Date\":\"2024-10-30 01:14:00 PM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":405.75,\"High\":406.3,\"Low\":405.75,\"Volume\":123000,\"Date\":\"2024-10-30 01:15:00 PM\"},{\"ScripCode\":40213,\"Open\":405.8,\"Close\":405.3,\"High\":405.8,\"Low\":405.3,\"Volume\":81000,\"Date\":\"2024-10-30 01:16:00 PM\"},{\"ScripCode\":40213,\"Open\":405.35,\"Close\":405.4,\"High\":405.4,\"Low\":405.15,\"Volume\":192000,\"Date\":\"2024-10-30 01:17:00 PM\"},{\"ScripCode\":40213,\"Open\":405.4,\"Close\":405.6,\"High\":405.6,\"Low\":405.4,\"Volume\":34500,\"Date\":\"2024-10-30 01:18:00 PM\"},{\"ScripCode\":40213,\"Open\":405.8,\"Close\":405.7,\"High\":405.8,\"Low\":405.7,\"Volume\":73500,\"Date\":\"2024-10-30 01:19:00 PM\"},{\"ScripCode\":40213,\"Open\":405.85,\"Close\":405.6,\"High\":405.85,\"Low\":405.45,\"Volume\":60000,\"Date\":\"2024-10-30 01:20:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":405.35,\"High\":405.35,\"Low\":405.1,\"Volume\":135000,\"Date\":\"2024-10-30 01:21:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.25,\"High\":405.25,\"Low\":405.25,\"Volume\":49500,\"Date\":\"2024-10-30 01:22:00 PM\"},{\"ScripCode\":40213,\"Open\":404.9,\"Close\":405.3,\"High\":405.3,\"Low\":404.9,\"Volume\":264000,\"Date\":\"2024-10-30 01:23:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405,\"High\":405.3,\"Low\":405,\"Volume\":43500,\"Date\":\"2024-10-30 01:24:00 PM\"},{\"ScripCode\":40213,\"Open\":404.85,\"Close\":405.1,\"High\":405.1,\"Low\":404.7,\"Volume\":142500,\"Date\":\"2024-10-30 01:25:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":405.35,\"High\":405.35,\"Low\":405.1,\"Volume\":55500,\"Date\":\"2024-10-30 01:26:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.3,\"High\":405.3,\"Low\":405.3,\"Volume\":42000,\"Date\":\"2024-10-30 01:27:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.35,\"High\":405.35,\"Low\":405.3,\"Volume\":67500,\"Date\":\"2024-10-30 01:28:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.35,\"High\":405.35,\"Low\":405.3,\"Volume\":115500,\"Date\":\"2024-10-30 01:29:00 PM\"},{\"ScripCode\":40213,\"Open\":405.35,\"Close\":405.2,\"High\":405.35,\"Low\":405.2,\"Volume\":25500,\"Date\":\"2024-10-30 01:30:00 PM\"},{\"ScripCode\":40213,\"Open\":405.2,\"Close\":405.45,\"High\":405.45,\"Low\":405.2,\"Volume\":48000,\"Date\":\"2024-10-30 01:31:00 PM\"},{\"ScripCode\":40213,\"Open\":405.35,\"Close\":405.45,\"High\":405.45,\"Low\":405.35,\"Volume\":37500,\"Date\":\"2024-10-30 01:32:00 PM\"},{\"ScripCode\":40213,\"Open\":405.7,\"Close\":405.75,\"High\":405.75,\"Low\":405.7,\"Volume\":81000,\"Date\":\"2024-10-30 01:33:00 PM\"},{\"ScripCode\":40213,\"Open\":405.75,\"Close\":405.65,\"High\":405.75,\"Low\":405.65,\"Volume\":34500,\"Date\":\"2024-10-30 01:34:00 PM\"},{\"ScripCode\":40213,\"Open\":405.5,\"Close\":405.6,\"High\":405.75,\"Low\":405.5,\"Volume\":48000,\"Date\":\"2024-10-30 01:35:00 PM\"},{\"ScripCode\":40213,\"Open\":405.6,\"Close\":405.45,\"High\":405.6,\"Low\":405.45,\"Volume\":58500,\"Date\":\"2024-10-30 01:36:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.25,\"High\":405.25,\"Low\":405.25,\"Volume\":61500,\"Date\":\"2024-10-30 01:37:00 PM\"},{\"ScripCode\":40213,\"Open\":405.15,\"Close\":405.5,\"High\":405.5,\"Low\":405.15,\"Volume\":55500,\"Date\":\"2024-10-30 01:38:00 PM\"},{\"ScripCode\":40213,\"Open\":405.45,\"Close\":405.3,\"High\":405.45,\"Low\":405.3,\"Volume\":39000,\"Date\":\"2024-10-30 01:39:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.4,\"High\":405.4,\"Low\":405.3,\"Volume\":51000,\"Date\":\"2024-10-30 01:40:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.3,\"High\":405.3,\"Low\":405.25,\"Volume\":34500,\"Date\":\"2024-10-30 01:41:00 PM\"},{\"ScripCode\":40213,\"Open\":405.2,\"Close\":405.05,\"High\":405.2,\"Low\":404.95,\"Volume\":91500,\"Date\":\"2024-10-30 01:42:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":404.55,\"High\":405.05,\"Low\":404.55,\"Volume\":67500,\"Date\":\"2024-10-30 01:43:00 PM\"},{\"ScripCode\":40213,\"Open\":404.35,\"Close\":404.7,\"High\":404.7,\"Low\":404.35,\"Volume\":79500,\"Date\":\"2024-10-30 01:44:00 PM\"},{\"ScripCode\":40213,\"Open\":404.8,\"Close\":404.7,\"High\":404.8,\"Low\":404.7,\"Volume\":37500,\"Date\":\"2024-10-30 01:45:00 PM\"},{\"ScripCode\":40213,\"Open\":404.8,\"Close\":405,\"High\":405,\"Low\":404.75,\"Volume\":51000,\"Date\":\"2024-10-30 01:46:00 PM\"},{\"ScripCode\":40213,\"Open\":405.15,\"Close\":405.25,\"High\":405.25,\"Low\":405.15,\"Volume\":52500,\"Date\":\"2024-10-30 01:47:00 PM\"},{\"ScripCode\":40213,\"Open\":405.4,\"Close\":405,\"High\":405.4,\"Low\":405,\"Volume\":88500,\"Date\":\"2024-10-30 01:48:00 PM\"},{\"ScripCode\":40213,\"Open\":404.9,\"Close\":404.95,\"High\":404.95,\"Low\":404.9,\"Volume\":60000,\"Date\":\"2024-10-30 01:49:00 PM\"},{\"ScripCode\":40213,\"Open\":404.5,\"Close\":404.85,\"High\":404.9,\"Low\":404.5,\"Volume\":109500,\"Date\":\"2024-10-30 01:50:00 PM\"},{\"ScripCode\":40213,\"Open\":404.85,\"Close\":404.9,\"High\":404.9,\"Low\":404.8,\"Volume\":27000,\"Date\":\"2024-10-30 01:51:00 PM\"},{\"ScripCode\":40213,\"Open\":404.65,\"Close\":404.65,\"High\":404.65,\"Low\":404.65,\"Volume\":40500,\"Date\":\"2024-10-30 01:52:00 PM\"},{\"ScripCode\":40213,\"Open\":404.9,\"Close\":404.75,\"High\":404.9,\"Low\":404.75,\"Volume\":88500,\"Date\":\"2024-10-30 01:53:00 PM\"},{\"ScripCode\":40213,\"Open\":404.75,\"Close\":404.65,\"High\":404.75,\"Low\":404.65,\"Volume\":39000,\"Date\":\"2024-10-30 01:54:00 PM\"},{\"ScripCode\":40213,\"Open\":404.45,\"Close\":404.65,\"High\":404.65,\"Low\":404.45,\"Volume\":103500,\"Date\":\"2024-10-30 01:55:00 PM\"},{\"ScripCode\":40213,\"Open\":404.7,\"Close\":404.6,\"High\":404.7,\"Low\":404.6,\"Volume\":33000,\"Date\":\"2024-10-30 01:56:00 PM\"},{\"ScripCode\":40213,\"Open\":404.45,\"Close\":404.45,\"High\":404.45,\"Low\":404.4,\"Volume\":60000,\"Date\":\"2024-10-30 01:57:00 PM\"},{\"ScripCode\":40213,\"Open\":404.5,\"Close\":404.45,\"High\":404.5,\"Low\":404.45,\"Volume\":39000,\"Date\":\"2024-10-30 01:58:00 PM\"},{\"ScripCode\":40213,\"Open\":404.6,\"Close\":404.6,\"High\":404.6,\"Low\":404.6,\"Volume\":45000,\"Date\":\"2024-10-30 01:59:00 PM\"},{\"ScripCode\":40213,\"Open\":404.65,\"Close\":404.35,\"High\":404.65,\"Low\":404.35,\"Volume\":48000,\"Date\":\"2024-10-30 02:00:00 PM\"},{\"ScripCode\":40213,\"Open\":404.25,\"Close\":404.3,\"High\":404.3,\"Low\":404.15,\"Volume\":124500,\"Date\":\"2024-10-30 02:01:00 PM\"},{\"ScripCode\":40213,\"Open\":404.4,\"Close\":404.35,\"High\":404.4,\"Low\":404.35,\"Volume\":42000,\"Date\":\"2024-10-30 02:02:00 PM\"},{\"ScripCode\":40213,\"Open\":404.25,\"Close\":404.2,\"High\":404.25,\"Low\":404.1,\"Volume\":103500,\"Date\":\"2024-10-30 02:03:00 PM\"},{\"ScripCode\":40213,\"Open\":404.5,\"Close\":404.15,\"High\":404.5,\"Low\":404.15,\"Volume\":27000,\"Date\":\"2024-10-30 02:04:00 PM\"},{\"ScripCode\":40213,\"Open\":404.2,\"Close\":404.75,\"High\":404.75,\"Low\":404.2,\"Volume\":63000,\"Date\":\"2024-10-30 02:05:00 PM\"},{\"ScripCode\":40213,\"Open\":404.9,\"Close\":405,\"High\":405,\"Low\":404.9,\"Volume\":42000,\"Date\":\"2024-10-30 02:06:00 PM\"},{\"ScripCode\":40213,\"Open\":404.75,\"Close\":404.7,\"High\":404.75,\"Low\":404.7,\"Volume\":46500,\"Date\":\"2024-10-30 02:07:00 PM\"},{\"ScripCode\":40213,\"Open\":404.65,\"Close\":404.25,\"High\":404.7,\"Low\":404.25,\"Volume\":51000,\"Date\":\"2024-10-30 02:08:00 PM\"},{\"ScripCode\":40213,\"Open\":403.95,\"Close\":403.75,\"High\":404.1,\"Low\":403.75,\"Volume\":154500,\"Date\":\"2024-10-30 02:09:00 PM\"},{\"ScripCode\":40213,\"Open\":404.05,\"Close\":404.15,\"High\":404.15,\"Low\":404.05,\"Volume\":70500,\"Date\":\"2024-10-30 02:10:00 PM\"},{\"ScripCode\":40213,\"Open\":404.2,\"Close\":404.1,\"High\":404.2,\"Low\":404.1,\"Volume\":31500,\"Date\":\"2024-10-30 02:11:00 PM\"},{\"ScripCode\":40213,\"Open\":404.45,\"Close\":404.45,\"High\":404.45,\"Low\":404.45,\"Volume\":39000,\"Date\":\"2024-10-30 02:12:00 PM\"},{\"ScripCode\":40213,\"Open\":404.4,\"Close\":403.9,\"High\":404.4,\"Low\":403.7,\"Volume\":82500,\"Date\":\"2024-10-30 02:13:00 PM\"},{\"ScripCode\":40213,\"Open\":403.55,\"Close\":403.5,\"High\":403.65,\"Low\":403.45,\"Volume\":99000,\"Date\":\"2024-10-30 02:14:00 PM\"},{\"ScripCode\":40213,\"Open\":403.5,\"Close\":403.5,\"High\":403.5,\"Low\":403.5,\"Volume\":36000,\"Date\":\"2024-10-30 02:15:00 PM\"},{\"ScripCode\":40213,\"Open\":403.35,\"Close\":403.6,\"High\":403.6,\"Low\":403.35,\"Volume\":147000,\"Date\":\"2024-10-30 02:16:00 PM\"},{\"ScripCode\":40213,\"Open\":403.5,\"Close\":404.35,\"High\":404.35,\"Low\":403.5,\"Volume\":133500,\"Date\":\"2024-10-30 02:17:00 PM\"},{\"ScripCode\":40213,\"Open\":404.65,\"Close\":404.5,\"High\":404.65,\"Low\":404.45,\"Volume\":63000,\"Date\":\"2024-10-30 02:18:00 PM\"},{\"ScripCode\":40213,\"Open\":404.65,\"Close\":404.5,\"High\":404.65,\"Low\":404.5,\"Volume\":27000,\"Date\":\"2024-10-30 02:19:00 PM\"},{\"ScripCode\":40213,\"Open\":405,\"Close\":405.3,\"High\":405.3,\"Low\":405,\"Volume\":69000,\"Date\":\"2024-10-30 02:20:00 PM\"},{\"ScripCode\":40213,\"Open\":405.2,\"Close\":405.15,\"High\":405.2,\"Low\":405.15,\"Volume\":37500,\"Date\":\"2024-10-30 02:21:00 PM\"},{\"ScripCode\":40213,\"Open\":405.15,\"Close\":405.15,\"High\":405.15,\"Low\":405.15,\"Volume\":37500,\"Date\":\"2024-10-30 02:22:00 PM\"},{\"ScripCode\":40213,\"Open\":405.7,\"Close\":405.75,\"High\":405.8,\"Low\":405.7,\"Volume\":99000,\"Date\":\"2024-10-30 02:23:00 PM\"},{\"ScripCode\":40213,\"Open\":405.75,\"Close\":405.4,\"High\":405.75,\"Low\":405.4,\"Volume\":24000,\"Date\":\"2024-10-30 02:24:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.1,\"High\":405.25,\"Low\":405.1,\"Volume\":43500,\"Date\":\"2024-10-30 02:25:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":405.05,\"High\":405.1,\"Low\":405.05,\"Volume\":34500,\"Date\":\"2024-10-30 02:26:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":405.3,\"High\":405.3,\"Low\":405.1,\"Volume\":46500,\"Date\":\"2024-10-30 02:27:00 PM\"},{\"ScripCode\":40213,\"Open\":405.2,\"Close\":405.3,\"High\":405.3,\"Low\":405.2,\"Volume\":66000,\"Date\":\"2024-10-30 02:28:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":405.25,\"High\":405.25,\"Low\":405.05,\"Volume\":51000,\"Date\":\"2024-10-30 02:29:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":405.25,\"High\":405.25,\"Low\":405.1,\"Volume\":49500,\"Date\":\"2024-10-30 02:30:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.1,\"High\":405.5,\"Low\":405.1,\"Volume\":141000,\"Date\":\"2024-10-30 02:31:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.35,\"High\":405.35,\"Low\":405.25,\"Volume\":37500,\"Date\":\"2024-10-30 02:32:00 PM\"},{\"ScripCode\":40213,\"Open\":405.35,\"Close\":405.5,\"High\":405.5,\"Low\":405.35,\"Volume\":28500,\"Date\":\"2024-10-30 02:33:00 PM\"},{\"ScripCode\":40213,\"Open\":405.65,\"Close\":405.8,\"High\":405.95,\"Low\":405.65,\"Volume\":85500,\"Date\":\"2024-10-30 02:34:00 PM\"},{\"ScripCode\":40213,\"Open\":405.45,\"Close\":405.3,\"High\":405.45,\"Low\":405.3,\"Volume\":67500,\"Date\":\"2024-10-30 02:35:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.2,\"High\":405.3,\"Low\":405.2,\"Volume\":57000,\"Date\":\"2024-10-30 02:36:00 PM\"},{\"ScripCode\":40213,\"Open\":405.4,\"Close\":405.55,\"High\":405.55,\"Low\":405.4,\"Volume\":27000,\"Date\":\"2024-10-30 02:37:00 PM\"},{\"ScripCode\":40213,\"Open\":405.6,\"Close\":405.45,\"High\":405.6,\"Low\":405.45,\"Volume\":334500,\"Date\":\"2024-10-30 02:38:00 PM\"},{\"ScripCode\":40213,\"Open\":405.5,\"Close\":405.35,\"High\":405.5,\"Low\":405.35,\"Volume\":450000,\"Date\":\"2024-10-30 02:39:00 PM\"},{\"ScripCode\":40213,\"Open\":405.8,\"Close\":405.85,\"High\":405.85,\"Low\":405.8,\"Volume\":198000,\"Date\":\"2024-10-30 02:40:00 PM\"},{\"ScripCode\":40213,\"Open\":405.85,\"Close\":405.9,\"High\":406,\"Low\":405.85,\"Volume\":210000,\"Date\":\"2024-10-30 02:41:00 PM\"},{\"ScripCode\":40213,\"Open\":405.75,\"Close\":405.7,\"High\":405.75,\"Low\":405.7,\"Volume\":118500,\"Date\":\"2024-10-30 02:42:00 PM\"},{\"ScripCode\":40213,\"Open\":405.7,\"Close\":405.55,\"High\":405.7,\"Low\":405.55,\"Volume\":652500,\"Date\":\"2024-10-30 02:43:00 PM\"},{\"ScripCode\":40213,\"Open\":405.8,\"Close\":405.8,\"High\":405.8,\"Low\":405.8,\"Volume\":337500,\"Date\":\"2024-10-30 02:44:00 PM\"},{\"ScripCode\":40213,\"Open\":405.75,\"Close\":406,\"High\":406,\"Low\":405.75,\"Volume\":466500,\"Date\":\"2024-10-30 02:45:00 PM\"},{\"ScripCode\":40213,\"Open\":405.9,\"Close\":405.8,\"High\":405.9,\"Low\":405.8,\"Volume\":96000,\"Date\":\"2024-10-30 02:46:00 PM\"},{\"ScripCode\":40213,\"Open\":405.8,\"Close\":405.95,\"High\":406,\"Low\":405.8,\"Volume\":240000,\"Date\":\"2024-10-30 02:47:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":406.15,\"High\":406.15,\"Low\":406.1,\"Volume\":91500,\"Date\":\"2024-10-30 02:48:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":406.2,\"High\":406.2,\"Low\":406.05,\"Volume\":259500,\"Date\":\"2024-10-30 02:49:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.4,\"High\":406.4,\"Low\":406.4,\"Volume\":118500,\"Date\":\"2024-10-30 02:50:00 PM\"},{\"ScripCode\":40213,\"Open\":406.45,\"Close\":406.5,\"High\":406.5,\"Low\":406.45,\"Volume\":193500,\"Date\":\"2024-10-30 02:51:00 PM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.3,\"High\":406.5,\"Low\":406.3,\"Volume\":136500,\"Date\":\"2024-10-30 02:52:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":406.55,\"High\":406.55,\"Low\":406.1,\"Volume\":211500,\"Date\":\"2024-10-30 02:53:00 PM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.5,\"High\":406.5,\"Low\":406.4,\"Volume\":172500,\"Date\":\"2024-10-30 02:54:00 PM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.45,\"High\":406.5,\"Low\":406.45,\"Volume\":52500,\"Date\":\"2024-10-30 02:55:00 PM\"},{\"ScripCode\":40213,\"Open\":406.45,\"Close\":406.5,\"High\":406.5,\"Low\":406.45,\"Volume\":132000,\"Date\":\"2024-10-30 02:56:00 PM\"},{\"ScripCode\":40213,\"Open\":406.35,\"Close\":406.1,\"High\":406.35,\"Low\":406.1,\"Volume\":64500,\"Date\":\"2024-10-30 02:57:00 PM\"},{\"ScripCode\":40213,\"Open\":406.05,\"Close\":406.1,\"High\":406.1,\"Low\":406.05,\"Volume\":133500,\"Date\":\"2024-10-30 02:58:00 PM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406,\"High\":406,\"Low\":406,\"Volume\":63000,\"Date\":\"2024-10-30 02:59:00 PM\"},{\"ScripCode\":40213,\"Open\":405.85,\"Close\":405.65,\"High\":405.9,\"Low\":405.65,\"Volume\":213000,\"Date\":\"2024-10-30 03:00:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":406.05,\"High\":406.1,\"Low\":406.05,\"Volume\":148500,\"Date\":\"2024-10-30 03:01:00 PM\"},{\"ScripCode\":40213,\"Open\":406.2,\"Close\":406.2,\"High\":406.2,\"Low\":406.2,\"Volume\":82500,\"Date\":\"2024-10-30 03:02:00 PM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":406.3,\"High\":406.3,\"Low\":406.3,\"Volume\":60000,\"Date\":\"2024-10-30 03:03:00 PM\"},{\"ScripCode\":40213,\"Open\":406.35,\"Close\":405.85,\"High\":406.35,\"Low\":405.85,\"Volume\":187500,\"Date\":\"2024-10-30 03:04:00 PM\"},{\"ScripCode\":40213,\"Open\":405.65,\"Close\":405.7,\"High\":405.7,\"Low\":405.55,\"Volume\":738000,\"Date\":\"2024-10-30 03:05:00 PM\"},{\"ScripCode\":40213,\"Open\":405.7,\"Close\":405.55,\"High\":405.7,\"Low\":405.55,\"Volume\":54000,\"Date\":\"2024-10-30 03:06:00 PM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":405.9,\"High\":406,\"Low\":405.9,\"Volume\":129000,\"Date\":\"2024-10-30 03:07:00 PM\"},{\"ScripCode\":40213,\"Open\":405.9,\"Close\":405.9,\"High\":405.9,\"Low\":405.9,\"Volume\":81000,\"Date\":\"2024-10-30 03:08:00 PM\"},{\"ScripCode\":40213,\"Open\":405.45,\"Close\":405.55,\"High\":405.55,\"Low\":405.45,\"Volume\":133500,\"Date\":\"2024-10-30 03:09:00 PM\"},{\"ScripCode\":40213,\"Open\":405.5,\"Close\":405.45,\"High\":405.5,\"Low\":405.45,\"Volume\":136500,\"Date\":\"2024-10-30 03:10:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":405.2,\"High\":405.2,\"Low\":405.05,\"Volume\":124500,\"Date\":\"2024-10-30 03:11:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":405.2,\"High\":405.2,\"Low\":405.1,\"Volume\":63000,\"Date\":\"2024-10-30 03:12:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":405.15,\"High\":405.15,\"Low\":405.05,\"Volume\":118500,\"Date\":\"2024-10-30 03:13:00 PM\"},{\"ScripCode\":40213,\"Open\":405.2,\"Close\":405.45,\"High\":405.45,\"Low\":405.2,\"Volume\":67500,\"Date\":\"2024-10-30 03:14:00 PM\"},{\"ScripCode\":40213,\"Open\":405.45,\"Close\":405.1,\"High\":405.45,\"Low\":405.1,\"Volume\":97500,\"Date\":\"2024-10-30 03:15:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.5,\"High\":405.6,\"Low\":405.2,\"Volume\":148500,\"Date\":\"2024-10-30 03:16:00 PM\"},{\"ScripCode\":40213,\"Open\":405.65,\"Close\":405.45,\"High\":405.65,\"Low\":405.45,\"Volume\":48000,\"Date\":\"2024-10-30 03:17:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.15,\"High\":405.25,\"Low\":405,\"Volume\":114000,\"Date\":\"2024-10-30 03:18:00 PM\"},{\"ScripCode\":40213,\"Open\":405.15,\"Close\":405.35,\"High\":405.35,\"Low\":405.15,\"Volume\":106500,\"Date\":\"2024-10-30 03:19:00 PM\"},{\"ScripCode\":40213,\"Open\":405.6,\"Close\":405.4,\"High\":405.65,\"Low\":405.4,\"Volume\":45000,\"Date\":\"2024-10-30 03:20:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.55,\"High\":405.55,\"Low\":405.25,\"Volume\":103500,\"Date\":\"2024-10-30 03:21:00 PM\"},{\"ScripCode\":40213,\"Open\":405.5,\"Close\":405.7,\"High\":405.7,\"Low\":405.5,\"Volume\":121500,\"Date\":\"2024-10-30 03:22:00 PM\"},{\"ScripCode\":40213,\"Open\":405.7,\"Close\":405.6,\"High\":405.75,\"Low\":405.6,\"Volume\":84000,\"Date\":\"2024-10-30 03:23:00 PM\"},{\"ScripCode\":40213,\"Open\":405.5,\"Close\":405.4,\"High\":405.5,\"Low\":405.4,\"Volume\":72000,\"Date\":\"2024-10-30 03:24:00 PM\"},{\"ScripCode\":40213,\"Open\":405.6,\"Close\":405.5,\"High\":405.6,\"Low\":405.5,\"Volume\":21000,\"Date\":\"2024-10-30 03:25:00 PM\"},{\"ScripCode\":40213,\"Open\":405.55,\"Close\":405.45,\"High\":405.55,\"Low\":405.45,\"Volume\":39000,\"Date\":\"2024-10-30 03:26:00 PM\"},{\"ScripCode\":40213,\"Open\":405.35,\"Close\":405.35,\"High\":405.45,\"Low\":405.35,\"Volume\":48000,\"Date\":\"2024-10-30 03:27:00 PM\"},{\"ScripCode\":40213,\"Open\":405.45,\"Close\":405.35,\"High\":405.45,\"Low\":405.35,\"Volume\":28500,\"Date\":\"2024-10-30 03:28:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":404.95,\"High\":405.3,\"Low\":404.95,\"Volume\":49500,\"Date\":\"2024-10-30 03:29:00 PM\"},{\"ScripCode\":40213,\"Open\":405,\"Close\":405,\"High\":405,\"Low\":405,\"Volume\":3000,\"Date\":\"2024-10-30 03:30:00 PM\"},{\"ScripCode\":40213,\"Open\":408.2,\"Close\":405.5,\"High\":408.55,\"Low\":405.5,\"Volume\":190500,\"Date\":\"2024-10-31 09:15:00 AM\"},{\"ScripCode\":40213,\"Open\":404.95,\"Close\":403.9,\"High\":405.3,\"Low\":403.9,\"Volume\":102000,\"Date\":\"2024-10-31 09:16:00 AM\"},{\"ScripCode\":40213,\"Open\":404.15,\"Close\":404.45,\"High\":404.45,\"Low\":403.3,\"Volume\":61500,\"Date\":\"2024-10-31 09:17:00 AM\"},{\"ScripCode\":40213,\"Open\":404.95,\"Close\":404.35,\"High\":404.95,\"Low\":404.35,\"Volume\":30000,\"Date\":\"2024-10-31 09:18:00 AM\"},{\"ScripCode\":40213,\"Open\":404.3,\"Close\":403.8,\"High\":404.3,\"Low\":403.3,\"Volume\":34500,\"Date\":\"2024-10-31 09:19:00 AM\"},{\"ScripCode\":40213,\"Open\":403,\"Close\":403.8,\"High\":404.25,\"Low\":402.85,\"Volume\":43500,\"Date\":\"2024-10-31 09:20:00 AM\"},{\"ScripCode\":40213,\"Open\":403.65,\"Close\":403.4,\"High\":404.05,\"Low\":403.4,\"Volume\":16500,\"Date\":\"2024-10-31 09:21:00 AM\"},{\"ScripCode\":40213,\"Open\":403.65,\"Close\":403.5,\"High\":403.65,\"Low\":403.5,\"Volume\":7500,\"Date\":\"2024-10-31 09:22:00 AM\"},{\"ScripCode\":40213,\"Open\":403.3,\"Close\":404.5,\"High\":404.5,\"Low\":403.3,\"Volume\":28500,\"Date\":\"2024-10-31 09:23:00 AM\"},{\"ScripCode\":40213,\"Open\":403.9,\"Close\":403.65,\"High\":404.15,\"Low\":403.55,\"Volume\":21000,\"Date\":\"2024-10-31 09:24:00 AM\"},{\"ScripCode\":40213,\"Open\":403.75,\"Close\":403.2,\"High\":403.75,\"Low\":403.2,\"Volume\":19500,\"Date\":\"2024-10-31 09:25:00 AM\"},{\"ScripCode\":40213,\"Open\":403.2,\"Close\":403.25,\"High\":403.35,\"Low\":403.1,\"Volume\":16500,\"Date\":\"2024-10-31 09:26:00 AM\"},{\"ScripCode\":40213,\"Open\":403.6,\"Close\":403.25,\"High\":403.6,\"Low\":403.25,\"Volume\":24000,\"Date\":\"2024-10-31 09:27:00 AM\"},{\"ScripCode\":40213,\"Open\":403.7,\"Close\":403.6,\"High\":403.7,\"Low\":403.6,\"Volume\":16500,\"Date\":\"2024-10-31 09:28:00 AM\"},{\"ScripCode\":40213,\"Open\":403.1,\"Close\":403.25,\"High\":403.25,\"Low\":403.1,\"Volume\":37500,\"Date\":\"2024-10-31 09:29:00 AM\"},{\"ScripCode\":40213,\"Open\":403.05,\"Close\":403.25,\"High\":403.25,\"Low\":403.05,\"Volume\":12000,\"Date\":\"2024-10-31 09:30:00 AM\"},{\"ScripCode\":40213,\"Open\":403.6,\"Close\":403.55,\"High\":403.6,\"Low\":403.55,\"Volume\":43500,\"Date\":\"2024-10-31 09:31:00 AM\"},{\"ScripCode\":40213,\"Open\":403.4,\"Close\":403.2,\"High\":403.4,\"Low\":403.2,\"Volume\":18000,\"Date\":\"2024-10-31 09:32:00 AM\"},{\"ScripCode\":40213,\"Open\":403.3,\"Close\":403.7,\"High\":403.7,\"Low\":403.3,\"Volume\":12000,\"Date\":\"2024-10-31 09:33:00 AM\"},{\"ScripCode\":40213,\"Open\":403.8,\"Close\":403.5,\"High\":403.8,\"Low\":403.5,\"Volume\":18000,\"Date\":\"2024-10-31 09:34:00 AM\"},{\"ScripCode\":40213,\"Open\":404.1,\"Close\":404.2,\"High\":404.2,\"Low\":404.1,\"Volume\":30000,\"Date\":\"2024-10-31 09:35:00 AM\"},{\"ScripCode\":40213,\"Open\":404.15,\"Close\":403.8,\"High\":404.15,\"Low\":403.8,\"Volume\":4500,\"Date\":\"2024-10-31 09:36:00 AM\"},{\"ScripCode\":40213,\"Open\":403.85,\"Close\":403,\"High\":403.85,\"Low\":403,\"Volume\":72000,\"Date\":\"2024-10-31 09:37:00 AM\"},{\"ScripCode\":40213,\"Open\":402.75,\"Close\":402.7,\"High\":403,\"Low\":402.7,\"Volume\":33000,\"Date\":\"2024-10-31 09:38:00 AM\"},{\"ScripCode\":40213,\"Open\":403.4,\"Close\":403.3,\"High\":403.4,\"Low\":403.2,\"Volume\":57000,\"Date\":\"2024-10-31 09:39:00 AM\"},{\"ScripCode\":40213,\"Open\":403.3,\"Close\":402.95,\"High\":403.4,\"Low\":402.95,\"Volume\":7500,\"Date\":\"2024-10-31 09:40:00 AM\"},{\"ScripCode\":40213,\"Open\":403.55,\"Close\":403.55,\"High\":403.55,\"Low\":403.55,\"Volume\":10500,\"Date\":\"2024-10-31 09:41:00 AM\"},{\"ScripCode\":40213,\"Open\":403.2,\"Close\":403.25,\"High\":403.25,\"Low\":403.2,\"Volume\":31500,\"Date\":\"2024-10-31 09:42:00 AM\"},{\"ScripCode\":40213,\"Open\":403.35,\"Close\":403.35,\"High\":403.35,\"Low\":403.35,\"Volume\":13500,\"Date\":\"2024-10-31 09:43:00 AM\"},{\"ScripCode\":40213,\"Open\":403.25,\"Close\":403.3,\"High\":403.3,\"Low\":403.25,\"Volume\":66000,\"Date\":\"2024-10-31 09:44:00 AM\"},{\"ScripCode\":40213,\"Open\":403.65,\"Close\":404.5,\"High\":404.5,\"Low\":403.65,\"Volume\":10500,\"Date\":\"2024-10-31 09:45:00 AM\"},{\"ScripCode\":40213,\"Open\":404.85,\"Close\":405.1,\"High\":405.1,\"Low\":404.8,\"Volume\":19500,\"Date\":\"2024-10-31 09:46:00 AM\"},{\"ScripCode\":40213,\"Open\":404.8,\"Close\":404.85,\"High\":404.85,\"Low\":404.8,\"Volume\":7500,\"Date\":\"2024-10-31 09:47:00 AM\"},{\"ScripCode\":40213,\"Open\":404.95,\"Close\":404.8,\"High\":404.95,\"Low\":404.8,\"Volume\":7500,\"Date\":\"2024-10-31 09:48:00 AM\"},{\"ScripCode\":40213,\"Open\":404.6,\"Close\":405.1,\"High\":405.1,\"Low\":404.6,\"Volume\":28500,\"Date\":\"2024-10-31 09:49:00 AM\"},{\"ScripCode\":40213,\"Open\":405.15,\"Close\":405.25,\"High\":405.25,\"Low\":405.15,\"Volume\":21000,\"Date\":\"2024-10-31 09:50:00 AM\"},{\"ScripCode\":40213,\"Open\":405.35,\"Close\":405.3,\"High\":405.35,\"Low\":405.3,\"Volume\":69000,\"Date\":\"2024-10-31 09:51:00 AM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.5,\"High\":405.5,\"Low\":405.3,\"Volume\":12000,\"Date\":\"2024-10-31 09:52:00 AM\"},{\"ScripCode\":40213,\"Open\":405.8,\"Close\":405.8,\"High\":405.8,\"Low\":405.8,\"Volume\":36000,\"Date\":\"2024-10-31 09:53:00 AM\"},{\"ScripCode\":40213,\"Open\":405.8,\"Close\":405.85,\"High\":405.85,\"Low\":405.8,\"Volume\":27000,\"Date\":\"2024-10-31 09:54:00 AM\"},{\"ScripCode\":40213,\"Open\":405.85,\"Close\":405.8,\"High\":405.85,\"Low\":405.8,\"Volume\":15000,\"Date\":\"2024-10-31 09:55:00 AM\"},{\"ScripCode\":40213,\"Open\":405.8,\"Close\":405.6,\"High\":405.8,\"Low\":405.6,\"Volume\":12000,\"Date\":\"2024-10-31 09:56:00 AM\"},{\"ScripCode\":40213,\"Open\":405.6,\"Close\":405.6,\"High\":405.6,\"Low\":405.55,\"Volume\":49500,\"Date\":\"2024-10-31 09:57:00 AM\"},{\"ScripCode\":40213,\"Open\":405.6,\"Close\":405.3,\"High\":405.6,\"Low\":405.3,\"Volume\":39000,\"Date\":\"2024-10-31 09:58:00 AM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":405.5,\"High\":405.5,\"Low\":405.1,\"Volume\":48000,\"Date\":\"2024-10-31 09:59:00 AM\"},{\"ScripCode\":40213,\"Open\":405.75,\"Close\":405.65,\"High\":405.75,\"Low\":405.65,\"Volume\":10500,\"Date\":\"2024-10-31 10:00:00 AM\"},{\"ScripCode\":40213,\"Open\":405.65,\"Close\":405.55,\"High\":405.65,\"Low\":405.55,\"Volume\":46500,\"Date\":\"2024-10-31 10:01:00 AM\"},{\"ScripCode\":40213,\"Open\":406.05,\"Close\":406.35,\"High\":406.35,\"Low\":406.05,\"Volume\":51000,\"Date\":\"2024-10-31 10:02:00 AM\"},{\"ScripCode\":40213,\"Open\":406.25,\"Close\":406.55,\"High\":406.55,\"Low\":406.25,\"Volume\":25500,\"Date\":\"2024-10-31 10:03:00 AM\"},{\"ScripCode\":40213,\"Open\":406.55,\"Close\":406.65,\"High\":406.85,\"Low\":406.5,\"Volume\":40500,\"Date\":\"2024-10-31 10:04:00 AM\"},{\"ScripCode\":40213,\"Open\":406.7,\"Close\":406.35,\"High\":406.7,\"Low\":406.35,\"Volume\":43500,\"Date\":\"2024-10-31 10:05:00 AM\"},{\"ScripCode\":40213,\"Open\":406.2,\"Close\":406.25,\"High\":406.25,\"Low\":406.2,\"Volume\":9000,\"Date\":\"2024-10-31 10:06:00 AM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406,\"High\":406.05,\"Low\":406,\"Volume\":171000,\"Date\":\"2024-10-31 10:07:00 AM\"},{\"ScripCode\":40213,\"Open\":406.25,\"Close\":406.05,\"High\":406.25,\"Low\":406.05,\"Volume\":54000,\"Date\":\"2024-10-31 10:08:00 AM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406.15,\"High\":406.15,\"Low\":406,\"Volume\":22500,\"Date\":\"2024-10-31 10:09:00 AM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":406.4,\"High\":406.4,\"Low\":406.3,\"Volume\":45000,\"Date\":\"2024-10-31 10:10:00 AM\"},{\"ScripCode\":40213,\"Open\":406.15,\"Close\":406.15,\"High\":406.15,\"Low\":406.15,\"Volume\":175500,\"Date\":\"2024-10-31 10:11:00 AM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406.6,\"High\":406.6,\"Low\":406,\"Volume\":58500,\"Date\":\"2024-10-31 10:12:00 AM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.45,\"High\":406.5,\"Low\":406.45,\"Volume\":57000,\"Date\":\"2024-10-31 10:13:00 AM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.4,\"High\":406.6,\"Low\":406.4,\"Volume\":57000,\"Date\":\"2024-10-31 10:14:00 AM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.85,\"High\":406.85,\"Low\":406.5,\"Volume\":262500,\"Date\":\"2024-10-31 10:15:00 AM\"},{\"ScripCode\":40213,\"Open\":406.8,\"Close\":406.8,\"High\":406.8,\"Low\":406.8,\"Volume\":55500,\"Date\":\"2024-10-31 10:16:00 AM\"},{\"ScripCode\":40213,\"Open\":406.7,\"Close\":406.4,\"High\":406.7,\"Low\":406.4,\"Volume\":79500,\"Date\":\"2024-10-31 10:17:00 AM\"},{\"ScripCode\":40213,\"Open\":406.65,\"Close\":406.4,\"High\":406.65,\"Low\":406.4,\"Volume\":54000,\"Date\":\"2024-10-31 10:18:00 AM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.4,\"High\":406.4,\"Low\":406.4,\"Volume\":25500,\"Date\":\"2024-10-31 10:19:00 AM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.4,\"High\":406.4,\"Low\":406.4,\"Volume\":18000,\"Date\":\"2024-10-31 10:20:00 AM\"},{\"ScripCode\":40213,\"Open\":406.85,\"Close\":406.85,\"High\":406.85,\"Low\":406.85,\"Volume\":48000,\"Date\":\"2024-10-31 10:21:00 AM\"},{\"ScripCode\":40213,\"Open\":406.8,\"Close\":406.8,\"High\":406.8,\"Low\":406.8,\"Volume\":10500,\"Date\":\"2024-10-31 10:22:00 AM\"},{\"ScripCode\":40213,\"Open\":406.9,\"Close\":407.4,\"High\":407.4,\"Low\":406.9,\"Volume\":37500,\"Date\":\"2024-10-31 10:23:00 AM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.45,\"High\":407.45,\"Low\":407.45,\"Volume\":10500,\"Date\":\"2024-10-31 10:24:00 AM\"},{\"ScripCode\":40213,\"Open\":407.4,\"Close\":407.4,\"High\":407.4,\"Low\":407.4,\"Volume\":19500,\"Date\":\"2024-10-31 10:25:00 AM\"},{\"ScripCode\":40213,\"Open\":407.25,\"Close\":407.2,\"High\":407.25,\"Low\":407.15,\"Volume\":24000,\"Date\":\"2024-10-31 10:26:00 AM\"},{\"ScripCode\":40213,\"Open\":406.7,\"Close\":406.7,\"High\":406.7,\"Low\":406.7,\"Volume\":60000,\"Date\":\"2024-10-31 10:27:00 AM\"},{\"ScripCode\":40213,\"Open\":406.75,\"Close\":407.05,\"High\":407.05,\"Low\":406.75,\"Volume\":42000,\"Date\":\"2024-10-31 10:28:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407.2,\"High\":407.2,\"Low\":407,\"Volume\":18000,\"Date\":\"2024-10-31 10:29:00 AM\"},{\"ScripCode\":40213,\"Open\":407.4,\"Close\":407.55,\"High\":407.55,\"Low\":407.4,\"Volume\":39000,\"Date\":\"2024-10-31 10:30:00 AM\"},{\"ScripCode\":40213,\"Open\":407.55,\"Close\":407.4,\"High\":407.55,\"Low\":407.4,\"Volume\":36000,\"Date\":\"2024-10-31 10:31:00 AM\"},{\"ScripCode\":40213,\"Open\":407.4,\"Close\":407.3,\"High\":407.4,\"Low\":407.3,\"Volume\":25500,\"Date\":\"2024-10-31 10:32:00 AM\"},{\"ScripCode\":40213,\"Open\":407.25,\"Close\":407.25,\"High\":407.25,\"Low\":407.25,\"Volume\":36000,\"Date\":\"2024-10-31 10:33:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407,\"High\":407,\"Low\":407,\"Volume\":93000,\"Date\":\"2024-10-31 10:34:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407,\"High\":407,\"Low\":407,\"Volume\":43500,\"Date\":\"2024-10-31 10:35:00 AM\"},{\"ScripCode\":40213,\"Open\":406.85,\"Close\":407.1,\"High\":407.1,\"Low\":406.85,\"Volume\":46500,\"Date\":\"2024-10-31 10:36:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":406.9,\"High\":407,\"Low\":406.9,\"Volume\":111000,\"Date\":\"2024-10-31 10:37:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407,\"High\":407,\"Low\":407,\"Volume\":66000,\"Date\":\"2024-10-31 10:38:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407,\"High\":407,\"Low\":407,\"Volume\":73500,\"Date\":\"2024-10-31 10:39:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407.15,\"High\":407.15,\"Low\":407,\"Volume\":75000,\"Date\":\"2024-10-31 10:40:00 AM\"},{\"ScripCode\":40213,\"Open\":407.15,\"Close\":407.1,\"High\":407.15,\"Low\":407.1,\"Volume\":39000,\"Date\":\"2024-10-31 10:41:00 AM\"},{\"ScripCode\":40213,\"Open\":407.1,\"Close\":407.1,\"High\":407.1,\"Low\":407.1,\"Volume\":70500,\"Date\":\"2024-10-31 10:42:00 AM\"},{\"ScripCode\":40213,\"Open\":407.1,\"Close\":407.1,\"High\":407.1,\"Low\":407.1,\"Volume\":36000,\"Date\":\"2024-10-31 10:43:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407,\"High\":407.05,\"Low\":407,\"Volume\":72000,\"Date\":\"2024-10-31 10:44:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407.05,\"High\":407.05,\"Low\":407,\"Volume\":97500,\"Date\":\"2024-10-31 10:45:00 AM\"},{\"ScripCode\":40213,\"Open\":407.05,\"Close\":407.05,\"High\":407.1,\"Low\":407.05,\"Volume\":66000,\"Date\":\"2024-10-31 10:46:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407,\"High\":407,\"Low\":407,\"Volume\":42000,\"Date\":\"2024-10-31 10:47:00 AM\"},{\"ScripCode\":40213,\"Open\":406.75,\"Close\":407,\"High\":407,\"Low\":406.75,\"Volume\":60000,\"Date\":\"2024-10-31 10:48:00 AM\"},{\"ScripCode\":40213,\"Open\":407.05,\"Close\":407,\"High\":407.05,\"Low\":407,\"Volume\":94500,\"Date\":\"2024-10-31 10:49:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407,\"High\":407,\"Low\":407,\"Volume\":57000,\"Date\":\"2024-10-31 10:50:00 AM\"},{\"ScripCode\":40213,\"Open\":407.3,\"Close\":407.9,\"High\":407.9,\"Low\":407.3,\"Volume\":102000,\"Date\":\"2024-10-31 10:51:00 AM\"},{\"ScripCode\":40213,\"Open\":407.8,\"Close\":407.9,\"High\":407.9,\"Low\":407.8,\"Volume\":52500,\"Date\":\"2024-10-31 10:52:00 AM\"},{\"ScripCode\":40213,\"Open\":407.7,\"Close\":407.7,\"High\":407.7,\"Low\":407.7,\"Volume\":42000,\"Date\":\"2024-10-31 10:53:00 AM\"},{\"ScripCode\":40213,\"Open\":407.95,\"Close\":408.05,\"High\":408.05,\"Low\":407.95,\"Volume\":85500,\"Date\":\"2024-10-31 10:54:00 AM\"},{\"ScripCode\":40213,\"Open\":408.05,\"Close\":408.2,\"High\":408.2,\"Low\":408.05,\"Volume\":64500,\"Date\":\"2024-10-31 10:55:00 AM\"},{\"ScripCode\":40213,\"Open\":408.3,\"Close\":408.9,\"High\":408.9,\"Low\":408.3,\"Volume\":87000,\"Date\":\"2024-10-31 10:56:00 AM\"},{\"ScripCode\":40213,\"Open\":408.7,\"Close\":408.8,\"High\":408.8,\"Low\":408.5,\"Volume\":70500,\"Date\":\"2024-10-31 10:57:00 AM\"},{\"ScripCode\":40213,\"Open\":408.8,\"Close\":408.5,\"High\":408.85,\"Low\":408.5,\"Volume\":63000,\"Date\":\"2024-10-31 10:58:00 AM\"},{\"ScripCode\":40213,\"Open\":408.6,\"Close\":408.65,\"High\":408.65,\"Low\":408.45,\"Volume\":63000,\"Date\":\"2024-10-31 10:59:00 AM\"},{\"ScripCode\":40213,\"Open\":408.65,\"Close\":408.85,\"High\":408.85,\"Low\":408.6,\"Volume\":57000,\"Date\":\"2024-10-31 11:00:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":408.8,\"High\":409,\"Low\":408.8,\"Volume\":115500,\"Date\":\"2024-10-31 11:01:00 AM\"},{\"ScripCode\":40213,\"Open\":408.9,\"Close\":408.6,\"High\":408.9,\"Low\":408.6,\"Volume\":67500,\"Date\":\"2024-10-31 11:02:00 AM\"},{\"ScripCode\":40213,\"Open\":408.5,\"Close\":408.55,\"High\":408.55,\"Low\":408.5,\"Volume\":60000,\"Date\":\"2024-10-31 11:03:00 AM\"},{\"ScripCode\":40213,\"Open\":408.5,\"Close\":408.65,\"High\":408.65,\"Low\":408.5,\"Volume\":63000,\"Date\":\"2024-10-31 11:04:00 AM\"},{\"ScripCode\":40213,\"Open\":408.55,\"Close\":408.55,\"High\":408.55,\"Low\":408.55,\"Volume\":60000,\"Date\":\"2024-10-31 11:05:00 AM\"},{\"ScripCode\":40213,\"Open\":408.6,\"Close\":408.8,\"High\":408.8,\"Low\":408.6,\"Volume\":105000,\"Date\":\"2024-10-31 11:06:00 AM\"},{\"ScripCode\":40213,\"Open\":408.8,\"Close\":408.75,\"High\":408.8,\"Low\":408.75,\"Volume\":69000,\"Date\":\"2024-10-31 11:07:00 AM\"},{\"ScripCode\":40213,\"Open\":408.9,\"Close\":408.8,\"High\":408.9,\"Low\":408.8,\"Volume\":96000,\"Date\":\"2024-10-31 11:08:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.75,\"High\":408.75,\"Low\":408.75,\"Volume\":42000,\"Date\":\"2024-10-31 11:09:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.75,\"High\":408.75,\"Low\":408.75,\"Volume\":85500,\"Date\":\"2024-10-31 11:10:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.75,\"High\":408.75,\"Low\":408.75,\"Volume\":48000,\"Date\":\"2024-10-31 11:11:00 AM\"},{\"ScripCode\":40213,\"Open\":408.8,\"Close\":408.75,\"High\":408.8,\"Low\":408.75,\"Volume\":97500,\"Date\":\"2024-10-31 11:12:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.75,\"High\":408.75,\"Low\":408.75,\"Volume\":36000,\"Date\":\"2024-10-31 11:13:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.8,\"High\":408.8,\"Low\":408.75,\"Volume\":64500,\"Date\":\"2024-10-31 11:14:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.75,\"High\":408.75,\"Low\":408.75,\"Volume\":49500,\"Date\":\"2024-10-31 11:15:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.8,\"High\":408.8,\"Low\":408.75,\"Volume\":46500,\"Date\":\"2024-10-31 11:16:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.8,\"High\":408.8,\"Low\":408.75,\"Volume\":108000,\"Date\":\"2024-10-31 11:17:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.75,\"High\":408.75,\"Low\":408.75,\"Volume\":49500,\"Date\":\"2024-10-31 11:18:00 AM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":409.05,\"High\":409.05,\"Low\":408.75,\"Volume\":99000,\"Date\":\"2024-10-31 11:19:00 AM\"},{\"ScripCode\":40213,\"Open\":409.05,\"Close\":409,\"High\":409.05,\"Low\":409,\"Volume\":40500,\"Date\":\"2024-10-31 11:20:00 AM\"},{\"ScripCode\":40213,\"Open\":409.15,\"Close\":409.05,\"High\":409.15,\"Low\":409.05,\"Volume\":111000,\"Date\":\"2024-10-31 11:21:00 AM\"},{\"ScripCode\":40213,\"Open\":409.3,\"Close\":409.6,\"High\":409.7,\"Low\":409.2,\"Volume\":166500,\"Date\":\"2024-10-31 11:22:00 AM\"},{\"ScripCode\":40213,\"Open\":409.2,\"Close\":409.05,\"High\":409.2,\"Low\":409,\"Volume\":75000,\"Date\":\"2024-10-31 11:23:00 AM\"},{\"ScripCode\":40213,\"Open\":409.05,\"Close\":409.05,\"High\":409.05,\"Low\":409,\"Volume\":70500,\"Date\":\"2024-10-31 11:24:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409,\"High\":409,\"Low\":409,\"Volume\":46500,\"Date\":\"2024-10-31 11:25:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409,\"High\":409,\"Low\":409,\"Volume\":87000,\"Date\":\"2024-10-31 11:26:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409.15,\"High\":409.15,\"Low\":409,\"Volume\":40500,\"Date\":\"2024-10-31 11:27:00 AM\"},{\"ScripCode\":40213,\"Open\":409.05,\"Close\":409,\"High\":409.05,\"Low\":409,\"Volume\":120000,\"Date\":\"2024-10-31 11:28:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409,\"High\":409,\"Low\":409,\"Volume\":45000,\"Date\":\"2024-10-31 11:29:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409,\"High\":409,\"Low\":409,\"Volume\":61500,\"Date\":\"2024-10-31 11:30:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409,\"High\":409,\"Low\":409,\"Volume\":40500,\"Date\":\"2024-10-31 11:31:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409,\"High\":409,\"Low\":409,\"Volume\":54000,\"Date\":\"2024-10-31 11:32:00 AM\"},{\"ScripCode\":40213,\"Open\":409.05,\"Close\":409,\"High\":409.05,\"Low\":409,\"Volume\":132000,\"Date\":\"2024-10-31 11:33:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409.1,\"High\":409.1,\"Low\":409,\"Volume\":123000,\"Date\":\"2024-10-31 11:34:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409,\"High\":409,\"Low\":409,\"Volume\":37500,\"Date\":\"2024-10-31 11:35:00 AM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":409,\"High\":409,\"Low\":409,\"Volume\":94500,\"Date\":\"2024-10-31 11:36:00 AM\"},{\"ScripCode\":40213,\"Open\":408.85,\"Close\":408.85,\"High\":408.85,\"Low\":408.85,\"Volume\":64500,\"Date\":\"2024-10-31 11:37:00 AM\"},{\"ScripCode\":40213,\"Open\":408.25,\"Close\":408.15,\"High\":408.25,\"Low\":408.15,\"Volume\":60000,\"Date\":\"2024-10-31 11:38:00 AM\"},{\"ScripCode\":40213,\"Open\":408.1,\"Close\":407.8,\"High\":408.1,\"Low\":407.8,\"Volume\":45000,\"Date\":\"2024-10-31 11:39:00 AM\"},{\"ScripCode\":40213,\"Open\":407.75,\"Close\":407.4,\"High\":407.8,\"Low\":407.4,\"Volume\":72000,\"Date\":\"2024-10-31 11:40:00 AM\"},{\"ScripCode\":40213,\"Open\":407.4,\"Close\":407.2,\"High\":407.4,\"Low\":407.2,\"Volume\":37500,\"Date\":\"2024-10-31 11:41:00 AM\"},{\"ScripCode\":40213,\"Open\":407.15,\"Close\":407.15,\"High\":407.15,\"Low\":407.1,\"Volume\":70500,\"Date\":\"2024-10-31 11:42:00 AM\"},{\"ScripCode\":40213,\"Open\":407.3,\"Close\":407.15,\"High\":407.3,\"Low\":407.15,\"Volume\":66000,\"Date\":\"2024-10-31 11:43:00 AM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407.2,\"High\":407.2,\"Low\":407,\"Volume\":97500,\"Date\":\"2024-10-31 11:44:00 AM\"},{\"ScripCode\":40213,\"Open\":407.15,\"Close\":406.85,\"High\":407.15,\"Low\":406.85,\"Volume\":57000,\"Date\":\"2024-10-31 11:45:00 AM\"},{\"ScripCode\":40213,\"Open\":407.05,\"Close\":407.1,\"High\":407.1,\"Low\":407.05,\"Volume\":64500,\"Date\":\"2024-10-31 11:46:00 AM\"},{\"ScripCode\":40213,\"Open\":407.3,\"Close\":406.6,\"High\":407.3,\"Low\":406.6,\"Volume\":72000,\"Date\":\"2024-10-31 11:47:00 AM\"},{\"ScripCode\":40213,\"Open\":406.85,\"Close\":407,\"High\":407,\"Low\":406.85,\"Volume\":40500,\"Date\":\"2024-10-31 11:48:00 AM\"},{\"ScripCode\":40213,\"Open\":407.3,\"Close\":407.25,\"High\":407.3,\"Low\":407.25,\"Volume\":58500,\"Date\":\"2024-10-31 11:49:00 AM\"},{\"ScripCode\":40213,\"Open\":407.4,\"Close\":407.7,\"High\":407.7,\"Low\":407.4,\"Volume\":85500,\"Date\":\"2024-10-31 11:50:00 AM\"},{\"ScripCode\":40213,\"Open\":407.65,\"Close\":407.65,\"High\":407.65,\"Low\":407.65,\"Volume\":42000,\"Date\":\"2024-10-31 11:51:00 AM\"},{\"ScripCode\":40213,\"Open\":407.6,\"Close\":407.5,\"High\":407.6,\"Low\":407.5,\"Volume\":51000,\"Date\":\"2024-10-31 11:52:00 AM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.45,\"High\":407.45,\"Low\":407.45,\"Volume\":39000,\"Date\":\"2024-10-31 11:53:00 AM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.1,\"High\":407.45,\"Low\":407.1,\"Volume\":55500,\"Date\":\"2024-10-31 11:54:00 AM\"},{\"ScripCode\":40213,\"Open\":407.1,\"Close\":407,\"High\":407.1,\"Low\":407,\"Volume\":39000,\"Date\":\"2024-10-31 11:55:00 AM\"},{\"ScripCode\":40213,\"Open\":406.85,\"Close\":406.9,\"High\":406.9,\"Low\":406.85,\"Volume\":51000,\"Date\":\"2024-10-31 11:56:00 AM\"},{\"ScripCode\":40213,\"Open\":406.9,\"Close\":406.95,\"High\":406.95,\"Low\":406.9,\"Volume\":48000,\"Date\":\"2024-10-31 11:57:00 AM\"},{\"ScripCode\":40213,\"Open\":407.15,\"Close\":407.05,\"High\":407.2,\"Low\":407.05,\"Volume\":64500,\"Date\":\"2024-10-31 11:58:00 AM\"},{\"ScripCode\":40213,\"Open\":407.05,\"Close\":406.85,\"High\":407.05,\"Low\":406.85,\"Volume\":43500,\"Date\":\"2024-10-31 11:59:00 AM\"},{\"ScripCode\":40213,\"Open\":406.8,\"Close\":406.85,\"High\":406.85,\"Low\":406.8,\"Volume\":54000,\"Date\":\"2024-10-31 12:00:00 PM\"},{\"ScripCode\":40213,\"Open\":406.95,\"Close\":407.25,\"High\":407.25,\"Low\":406.95,\"Volume\":34500,\"Date\":\"2024-10-31 12:01:00 PM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":407.1,\"High\":407.1,\"Low\":407,\"Volume\":57000,\"Date\":\"2024-10-31 12:02:00 PM\"},{\"ScripCode\":40213,\"Open\":407.1,\"Close\":407.05,\"High\":407.1,\"Low\":407.05,\"Volume\":34500,\"Date\":\"2024-10-31 12:03:00 PM\"},{\"ScripCode\":40213,\"Open\":406.95,\"Close\":407.4,\"High\":407.4,\"Low\":406.95,\"Volume\":63000,\"Date\":\"2024-10-31 12:04:00 PM\"},{\"ScripCode\":40213,\"Open\":406.8,\"Close\":406.85,\"High\":406.95,\"Low\":406.8,\"Volume\":84000,\"Date\":\"2024-10-31 12:05:00 PM\"},{\"ScripCode\":40213,\"Open\":406.95,\"Close\":407.1,\"High\":407.1,\"Low\":406.95,\"Volume\":46500,\"Date\":\"2024-10-31 12:06:00 PM\"},{\"ScripCode\":40213,\"Open\":406.8,\"Close\":406.85,\"High\":406.85,\"Low\":406.8,\"Volume\":51000,\"Date\":\"2024-10-31 12:07:00 PM\"},{\"ScripCode\":40213,\"Open\":406.85,\"Close\":406.85,\"High\":406.85,\"Low\":406.85,\"Volume\":33000,\"Date\":\"2024-10-31 12:08:00 PM\"},{\"ScripCode\":40213,\"Open\":406.85,\"Close\":406.9,\"High\":406.9,\"Low\":406.85,\"Volume\":48000,\"Date\":\"2024-10-31 12:09:00 PM\"},{\"ScripCode\":40213,\"Open\":406.9,\"Close\":407,\"High\":407,\"Low\":406.9,\"Volume\":310500,\"Date\":\"2024-10-31 12:10:00 PM\"},{\"ScripCode\":40213,\"Open\":406.8,\"Close\":406.55,\"High\":406.8,\"Low\":406.55,\"Volume\":58500,\"Date\":\"2024-10-31 12:11:00 PM\"},{\"ScripCode\":40213,\"Open\":406.45,\"Close\":406.45,\"High\":406.55,\"Low\":406.45,\"Volume\":66000,\"Date\":\"2024-10-31 12:12:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.45,\"High\":406.45,\"Low\":406.4,\"Volume\":40500,\"Date\":\"2024-10-31 12:13:00 PM\"},{\"ScripCode\":40213,\"Open\":406.8,\"Close\":406.75,\"High\":406.85,\"Low\":406.75,\"Volume\":84000,\"Date\":\"2024-10-31 12:14:00 PM\"},{\"ScripCode\":40213,\"Open\":406.65,\"Close\":406.5,\"High\":406.65,\"Low\":406.5,\"Volume\":46500,\"Date\":\"2024-10-31 12:15:00 PM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.4,\"High\":406.5,\"Low\":406.4,\"Volume\":40500,\"Date\":\"2024-10-31 12:16:00 PM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.5,\"High\":406.5,\"Low\":406.5,\"Volume\":46500,\"Date\":\"2024-10-31 12:17:00 PM\"},{\"ScripCode\":40213,\"Open\":406.55,\"Close\":406.5,\"High\":406.55,\"Low\":406.4,\"Volume\":55500,\"Date\":\"2024-10-31 12:18:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.4,\"High\":406.4,\"Low\":406.4,\"Volume\":46500,\"Date\":\"2024-10-31 12:19:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.3,\"High\":406.4,\"Low\":406.3,\"Volume\":108000,\"Date\":\"2024-10-31 12:20:00 PM\"},{\"ScripCode\":40213,\"Open\":406.25,\"Close\":406.25,\"High\":406.25,\"Low\":406.25,\"Volume\":70500,\"Date\":\"2024-10-31 12:21:00 PM\"},{\"ScripCode\":40213,\"Open\":406.25,\"Close\":406.35,\"High\":406.35,\"Low\":406.25,\"Volume\":54000,\"Date\":\"2024-10-31 12:22:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":405.9,\"High\":406.1,\"Low\":405.9,\"Volume\":51000,\"Date\":\"2024-10-31 12:23:00 PM\"},{\"ScripCode\":40213,\"Open\":405.9,\"Close\":406,\"High\":406,\"Low\":405.9,\"Volume\":61500,\"Date\":\"2024-10-31 12:24:00 PM\"},{\"ScripCode\":40213,\"Open\":405.9,\"Close\":405.85,\"High\":405.9,\"Low\":405.85,\"Volume\":42000,\"Date\":\"2024-10-31 12:25:00 PM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406,\"High\":406,\"Low\":406,\"Volume\":48000,\"Date\":\"2024-10-31 12:26:00 PM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":405.95,\"High\":406,\"Low\":405.95,\"Volume\":48000,\"Date\":\"2024-10-31 12:27:00 PM\"},{\"ScripCode\":40213,\"Open\":405.95,\"Close\":405.85,\"High\":405.95,\"Low\":405.85,\"Volume\":48000,\"Date\":\"2024-10-31 12:28:00 PM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406.15,\"High\":406.15,\"Low\":406,\"Volume\":60000,\"Date\":\"2024-10-31 12:29:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":405.8,\"High\":406.1,\"Low\":405.8,\"Volume\":51000,\"Date\":\"2024-10-31 12:30:00 PM\"},{\"ScripCode\":40213,\"Open\":405.8,\"Close\":405.65,\"High\":405.8,\"Low\":405.6,\"Volume\":67500,\"Date\":\"2024-10-31 12:31:00 PM\"},{\"ScripCode\":40213,\"Open\":405.6,\"Close\":405.45,\"High\":405.6,\"Low\":405.45,\"Volume\":45000,\"Date\":\"2024-10-31 12:32:00 PM\"},{\"ScripCode\":40213,\"Open\":405.45,\"Close\":405.6,\"High\":405.6,\"Low\":405.45,\"Volume\":52500,\"Date\":\"2024-10-31 12:33:00 PM\"},{\"ScripCode\":40213,\"Open\":405.65,\"Close\":405.65,\"High\":405.65,\"Low\":405.65,\"Volume\":48000,\"Date\":\"2024-10-31 12:34:00 PM\"},{\"ScripCode\":40213,\"Open\":405.4,\"Close\":405.05,\"High\":405.4,\"Low\":405.05,\"Volume\":117000,\"Date\":\"2024-10-31 12:35:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.25,\"High\":405.5,\"Low\":405.25,\"Volume\":55500,\"Date\":\"2024-10-31 12:36:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.1,\"High\":405.25,\"Low\":405.1,\"Volume\":58500,\"Date\":\"2024-10-31 12:37:00 PM\"},{\"ScripCode\":40213,\"Open\":405.45,\"Close\":405.45,\"High\":405.45,\"Low\":405.45,\"Volume\":40500,\"Date\":\"2024-10-31 12:38:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.3,\"High\":405.3,\"Low\":405.3,\"Volume\":46500,\"Date\":\"2024-10-31 12:39:00 PM\"},{\"ScripCode\":40213,\"Open\":405.45,\"Close\":404.9,\"High\":405.45,\"Low\":404.9,\"Volume\":64500,\"Date\":\"2024-10-31 12:40:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":404.85,\"High\":405.1,\"Low\":404.75,\"Volume\":57000,\"Date\":\"2024-10-31 12:41:00 PM\"},{\"ScripCode\":40213,\"Open\":404.85,\"Close\":404.85,\"High\":404.85,\"Low\":404.85,\"Volume\":42000,\"Date\":\"2024-10-31 12:42:00 PM\"},{\"ScripCode\":40213,\"Open\":404.85,\"Close\":404.85,\"High\":404.85,\"Low\":404.85,\"Volume\":42000,\"Date\":\"2024-10-31 12:43:00 PM\"},{\"ScripCode\":40213,\"Open\":404.95,\"Close\":405.05,\"High\":405.05,\"Low\":404.95,\"Volume\":60000,\"Date\":\"2024-10-31 12:44:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":404.85,\"High\":405.05,\"Low\":404.85,\"Volume\":42000,\"Date\":\"2024-10-31 12:45:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":405.05,\"High\":405.15,\"Low\":405.05,\"Volume\":90000,\"Date\":\"2024-10-31 12:46:00 PM\"},{\"ScripCode\":40213,\"Open\":404.75,\"Close\":404.75,\"High\":404.75,\"Low\":404.75,\"Volume\":55500,\"Date\":\"2024-10-31 12:47:00 PM\"},{\"ScripCode\":40213,\"Open\":404.75,\"Close\":404.75,\"High\":404.75,\"Low\":404.75,\"Volume\":55500,\"Date\":\"2024-10-31 12:48:00 PM\"},{\"ScripCode\":40213,\"Open\":404.45,\"Close\":404.7,\"High\":404.7,\"Low\":404.45,\"Volume\":96000,\"Date\":\"2024-10-31 12:49:00 PM\"},{\"ScripCode\":40213,\"Open\":404.35,\"Close\":404.45,\"High\":404.45,\"Low\":404.35,\"Volume\":81000,\"Date\":\"2024-10-31 12:50:00 PM\"},{\"ScripCode\":40213,\"Open\":404.45,\"Close\":404.65,\"High\":404.65,\"Low\":404.45,\"Volume\":87000,\"Date\":\"2024-10-31 12:51:00 PM\"},{\"ScripCode\":40213,\"Open\":404.65,\"Close\":404.75,\"High\":404.75,\"Low\":404.65,\"Volume\":60000,\"Date\":\"2024-10-31 12:52:00 PM\"},{\"ScripCode\":40213,\"Open\":404.85,\"Close\":404.6,\"High\":404.85,\"Low\":404.6,\"Volume\":109500,\"Date\":\"2024-10-31 12:53:00 PM\"},{\"ScripCode\":40213,\"Open\":404.75,\"Close\":404.85,\"High\":404.85,\"Low\":404.75,\"Volume\":94500,\"Date\":\"2024-10-31 12:54:00 PM\"},{\"ScripCode\":40213,\"Open\":404.95,\"Close\":404.85,\"High\":404.95,\"Low\":404.85,\"Volume\":66000,\"Date\":\"2024-10-31 12:55:00 PM\"},{\"ScripCode\":40213,\"Open\":404.8,\"Close\":405.1,\"High\":405.1,\"Low\":404.8,\"Volume\":87000,\"Date\":\"2024-10-31 12:56:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":405.4,\"High\":405.4,\"Low\":405.1,\"Volume\":127500,\"Date\":\"2024-10-31 12:57:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.3,\"High\":405.3,\"Low\":405.3,\"Volume\":43500,\"Date\":\"2024-10-31 12:58:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.2,\"High\":405.3,\"Low\":405.2,\"Volume\":117000,\"Date\":\"2024-10-31 12:59:00 PM\"},{\"ScripCode\":40213,\"Open\":405.15,\"Close\":405.1,\"High\":405.15,\"Low\":405.1,\"Volume\":39000,\"Date\":\"2024-10-31 01:00:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":404.95,\"High\":405.1,\"Low\":404.95,\"Volume\":54000,\"Date\":\"2024-10-31 01:01:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":405.05,\"High\":405.1,\"Low\":405.05,\"Volume\":81000,\"Date\":\"2024-10-31 01:02:00 PM\"},{\"ScripCode\":40213,\"Open\":405.15,\"Close\":405.15,\"High\":405.15,\"Low\":405.15,\"Volume\":33000,\"Date\":\"2024-10-31 01:03:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.35,\"High\":405.35,\"Low\":405.25,\"Volume\":64500,\"Date\":\"2024-10-31 01:04:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.25,\"High\":405.3,\"Low\":405.25,\"Volume\":90000,\"Date\":\"2024-10-31 01:05:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405,\"High\":405.25,\"Low\":405,\"Volume\":540000,\"Date\":\"2024-10-31 01:06:00 PM\"},{\"ScripCode\":40213,\"Open\":404.95,\"Close\":404.9,\"High\":404.95,\"Low\":404.9,\"Volume\":522000,\"Date\":\"2024-10-31 01:07:00 PM\"},{\"ScripCode\":40213,\"Open\":404.8,\"Close\":405,\"High\":405,\"Low\":404.8,\"Volume\":300000,\"Date\":\"2024-10-31 01:08:00 PM\"},{\"ScripCode\":40213,\"Open\":404.95,\"Close\":405.3,\"High\":405.3,\"Low\":404.95,\"Volume\":250500,\"Date\":\"2024-10-31 01:09:00 PM\"},{\"ScripCode\":40213,\"Open\":405.45,\"Close\":405.4,\"High\":405.45,\"Low\":405.4,\"Volume\":33000,\"Date\":\"2024-10-31 01:10:00 PM\"},{\"ScripCode\":40213,\"Open\":405.4,\"Close\":405.6,\"High\":405.6,\"Low\":405.4,\"Volume\":75000,\"Date\":\"2024-10-31 01:11:00 PM\"},{\"ScripCode\":40213,\"Open\":405.5,\"Close\":405.45,\"High\":405.5,\"Low\":405.45,\"Volume\":27000,\"Date\":\"2024-10-31 01:12:00 PM\"},{\"ScripCode\":40213,\"Open\":405.5,\"Close\":405.7,\"High\":405.7,\"Low\":405.5,\"Volume\":40500,\"Date\":\"2024-10-31 01:13:00 PM\"},{\"ScripCode\":40213,\"Open\":405.6,\"Close\":405.75,\"High\":405.75,\"Low\":405.6,\"Volume\":66000,\"Date\":\"2024-10-31 01:14:00 PM\"},{\"ScripCode\":40213,\"Open\":405.6,\"Close\":405.5,\"High\":405.6,\"Low\":405.5,\"Volume\":21000,\"Date\":\"2024-10-31 01:15:00 PM\"},{\"ScripCode\":40213,\"Open\":405.5,\"Close\":405.3,\"High\":405.55,\"Low\":405.3,\"Volume\":46500,\"Date\":\"2024-10-31 01:16:00 PM\"},{\"ScripCode\":40213,\"Open\":405.2,\"Close\":405.15,\"High\":405.2,\"Low\":405.15,\"Volume\":55500,\"Date\":\"2024-10-31 01:17:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":405,\"High\":405.05,\"Low\":404.8,\"Volume\":45000,\"Date\":\"2024-10-31 01:18:00 PM\"},{\"ScripCode\":40213,\"Open\":404.8,\"Close\":404.85,\"High\":404.85,\"Low\":404.8,\"Volume\":57000,\"Date\":\"2024-10-31 01:19:00 PM\"},{\"ScripCode\":40213,\"Open\":404.85,\"Close\":404.75,\"High\":404.9,\"Low\":404.75,\"Volume\":67500,\"Date\":\"2024-10-31 01:20:00 PM\"},{\"ScripCode\":40213,\"Open\":404.75,\"Close\":404.75,\"High\":404.75,\"Low\":404.75,\"Volume\":18000,\"Date\":\"2024-10-31 01:21:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.15,\"High\":405.3,\"Low\":405.15,\"Volume\":34500,\"Date\":\"2024-10-31 01:22:00 PM\"},{\"ScripCode\":40213,\"Open\":405.25,\"Close\":405.25,\"High\":405.25,\"Low\":405.25,\"Volume\":39000,\"Date\":\"2024-10-31 01:23:00 PM\"},{\"ScripCode\":40213,\"Open\":405.2,\"Close\":405.35,\"High\":405.35,\"Low\":405.2,\"Volume\":70500,\"Date\":\"2024-10-31 01:24:00 PM\"},{\"ScripCode\":40213,\"Open\":405.35,\"Close\":405.05,\"High\":405.35,\"Low\":405.05,\"Volume\":81000,\"Date\":\"2024-10-31 01:25:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":405.1,\"High\":405.1,\"Low\":405.1,\"Volume\":25500,\"Date\":\"2024-10-31 01:26:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":405.3,\"High\":405.3,\"Low\":405.1,\"Volume\":40500,\"Date\":\"2024-10-31 01:27:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.25,\"High\":405.3,\"Low\":405.25,\"Volume\":25500,\"Date\":\"2024-10-31 01:28:00 PM\"},{\"ScripCode\":40213,\"Open\":405.15,\"Close\":405,\"High\":405.15,\"Low\":405,\"Volume\":37500,\"Date\":\"2024-10-31 01:29:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":405.05,\"High\":405.05,\"Low\":405.05,\"Volume\":27000,\"Date\":\"2024-10-31 01:30:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":405.05,\"High\":405.05,\"Low\":405.05,\"Volume\":46500,\"Date\":\"2024-10-31 01:31:00 PM\"},{\"ScripCode\":40213,\"Open\":405.4,\"Close\":405.2,\"High\":405.4,\"Low\":405.2,\"Volume\":55500,\"Date\":\"2024-10-31 01:32:00 PM\"},{\"ScripCode\":40213,\"Open\":405.15,\"Close\":405.15,\"High\":405.15,\"Low\":405.15,\"Volume\":3000,\"Date\":\"2024-10-31 01:33:00 PM\"},{\"ScripCode\":40213,\"Open\":405.1,\"Close\":404.9,\"High\":405.1,\"Low\":404.9,\"Volume\":27000,\"Date\":\"2024-10-31 01:34:00 PM\"},{\"ScripCode\":40213,\"Open\":404.65,\"Close\":404.6,\"High\":404.65,\"Low\":404.6,\"Volume\":87000,\"Date\":\"2024-10-31 01:35:00 PM\"},{\"ScripCode\":40213,\"Open\":404.8,\"Close\":405.05,\"High\":405.1,\"Low\":404.8,\"Volume\":90000,\"Date\":\"2024-10-31 01:36:00 PM\"},{\"ScripCode\":40213,\"Open\":405.05,\"Close\":405.3,\"High\":405.35,\"Low\":405.05,\"Volume\":46500,\"Date\":\"2024-10-31 01:37:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.3,\"High\":405.35,\"Low\":405.3,\"Volume\":31500,\"Date\":\"2024-10-31 01:38:00 PM\"},{\"ScripCode\":40213,\"Open\":405.3,\"Close\":405.4,\"High\":405.4,\"Low\":405.3,\"Volume\":18000,\"Date\":\"2024-10-31 01:39:00 PM\"},{\"ScripCode\":40213,\"Open\":405.55,\"Close\":405.9,\"High\":405.9,\"Low\":405.55,\"Volume\":33000,\"Date\":\"2024-10-31 01:40:00 PM\"},{\"ScripCode\":40213,\"Open\":405.9,\"Close\":405.9,\"High\":405.9,\"Low\":405.9,\"Volume\":52500,\"Date\":\"2024-10-31 01:41:00 PM\"},{\"ScripCode\":40213,\"Open\":405.85,\"Close\":405.9,\"High\":406,\"Low\":405.85,\"Volume\":63000,\"Date\":\"2024-10-31 01:42:00 PM\"},{\"ScripCode\":40213,\"Open\":405.9,\"Close\":406.2,\"High\":406.2,\"Low\":405.9,\"Volume\":48000,\"Date\":\"2024-10-31 01:43:00 PM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":406.35,\"High\":406.35,\"Low\":406.25,\"Volume\":37500,\"Date\":\"2024-10-31 01:44:00 PM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406.35,\"High\":406.35,\"Low\":406,\"Volume\":67500,\"Date\":\"2024-10-31 01:45:00 PM\"},{\"ScripCode\":40213,\"Open\":406.2,\"Close\":406.25,\"High\":406.4,\"Low\":406.2,\"Volume\":40500,\"Date\":\"2024-10-31 01:46:00 PM\"},{\"ScripCode\":40213,\"Open\":406.15,\"Close\":406.15,\"High\":406.15,\"Low\":406.15,\"Volume\":34500,\"Date\":\"2024-10-31 01:47:00 PM\"},{\"ScripCode\":40213,\"Open\":406.2,\"Close\":406.4,\"High\":406.4,\"Low\":406.2,\"Volume\":55500,\"Date\":\"2024-10-31 01:48:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.35,\"High\":406.4,\"Low\":406.25,\"Volume\":36000,\"Date\":\"2024-10-31 01:49:00 PM\"},{\"ScripCode\":40213,\"Open\":406.35,\"Close\":406.45,\"High\":406.45,\"Low\":406.25,\"Volume\":48000,\"Date\":\"2024-10-31 01:50:00 PM\"},{\"ScripCode\":40213,\"Open\":406.45,\"Close\":406.7,\"High\":406.7,\"Low\":406.45,\"Volume\":39000,\"Date\":\"2024-10-31 01:51:00 PM\"},{\"ScripCode\":40213,\"Open\":406.6,\"Close\":406.6,\"High\":406.6,\"Low\":406.6,\"Volume\":34500,\"Date\":\"2024-10-31 01:52:00 PM\"},{\"ScripCode\":40213,\"Open\":406.7,\"Close\":406.6,\"High\":406.7,\"Low\":406.6,\"Volume\":85500,\"Date\":\"2024-10-31 01:53:00 PM\"},{\"ScripCode\":40213,\"Open\":406.9,\"Close\":406.3,\"High\":406.9,\"Low\":406.3,\"Volume\":172500,\"Date\":\"2024-10-31 01:54:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.1,\"High\":406.4,\"Low\":406.05,\"Volume\":90000,\"Date\":\"2024-10-31 01:55:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":406.1,\"High\":406.3,\"Low\":405.85,\"Volume\":153000,\"Date\":\"2024-10-31 01:56:00 PM\"},{\"ScripCode\":40213,\"Open\":406.05,\"Close\":406.1,\"High\":406.1,\"Low\":405.85,\"Volume\":42000,\"Date\":\"2024-10-31 01:57:00 PM\"},{\"ScripCode\":40213,\"Open\":406.15,\"Close\":406.2,\"High\":406.25,\"Low\":406.1,\"Volume\":30000,\"Date\":\"2024-10-31 01:58:00 PM\"},{\"ScripCode\":40213,\"Open\":405.95,\"Close\":405.95,\"High\":405.95,\"Low\":405.8,\"Volume\":66000,\"Date\":\"2024-10-31 01:59:00 PM\"},{\"ScripCode\":40213,\"Open\":405.95,\"Close\":405.9,\"High\":405.95,\"Low\":405.7,\"Volume\":33000,\"Date\":\"2024-10-31 02:00:00 PM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406.1,\"High\":406.1,\"Low\":405.8,\"Volume\":76500,\"Date\":\"2024-10-31 02:01:00 PM\"},{\"ScripCode\":40213,\"Open\":406.15,\"Close\":406.05,\"High\":406.25,\"Low\":406,\"Volume\":39000,\"Date\":\"2024-10-31 02:02:00 PM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406,\"High\":406.25,\"Low\":406,\"Volume\":58500,\"Date\":\"2024-10-31 02:03:00 PM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406.3,\"High\":406.3,\"Low\":406,\"Volume\":84000,\"Date\":\"2024-10-31 02:04:00 PM\"},{\"ScripCode\":40213,\"Open\":406.2,\"Close\":406.25,\"High\":406.45,\"Low\":406.15,\"Volume\":76500,\"Date\":\"2024-10-31 02:05:00 PM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":406.3,\"High\":406.35,\"Low\":406.2,\"Volume\":48000,\"Date\":\"2024-10-31 02:06:00 PM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":406.25,\"High\":406.3,\"Low\":406.25,\"Volume\":33000,\"Date\":\"2024-10-31 02:07:00 PM\"},{\"ScripCode\":40213,\"Open\":406.15,\"Close\":406.3,\"High\":406.3,\"Low\":406.15,\"Volume\":48000,\"Date\":\"2024-10-31 02:08:00 PM\"},{\"ScripCode\":40213,\"Open\":406.25,\"Close\":406.1,\"High\":406.35,\"Low\":406.1,\"Volume\":39000,\"Date\":\"2024-10-31 02:09:00 PM\"},{\"ScripCode\":40213,\"Open\":406,\"Close\":406.2,\"High\":406.25,\"Low\":406,\"Volume\":72000,\"Date\":\"2024-10-31 02:10:00 PM\"},{\"ScripCode\":40213,\"Open\":406.2,\"Close\":406,\"High\":406.3,\"Low\":405.9,\"Volume\":55500,\"Date\":\"2024-10-31 02:11:00 PM\"},{\"ScripCode\":40213,\"Open\":405.95,\"Close\":406,\"High\":406,\"Low\":405.95,\"Volume\":63000,\"Date\":\"2024-10-31 02:12:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":406,\"High\":406.1,\"Low\":406,\"Volume\":31500,\"Date\":\"2024-10-31 02:13:00 PM\"},{\"ScripCode\":40213,\"Open\":405.95,\"Close\":405.75,\"High\":405.95,\"Low\":405.75,\"Volume\":54000,\"Date\":\"2024-10-31 02:14:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":406.2,\"High\":406.2,\"Low\":406.1,\"Volume\":70500,\"Date\":\"2024-10-31 02:15:00 PM\"},{\"ScripCode\":40213,\"Open\":406.25,\"Close\":406.25,\"High\":406.25,\"Low\":406.25,\"Volume\":28500,\"Date\":\"2024-10-31 02:16:00 PM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":406.3,\"High\":406.3,\"Low\":406.3,\"Volume\":39000,\"Date\":\"2024-10-31 02:17:00 PM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":406.3,\"High\":406.3,\"Low\":406.2,\"Volume\":51000,\"Date\":\"2024-10-31 02:18:00 PM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":406.35,\"High\":406.4,\"Low\":406.3,\"Volume\":48000,\"Date\":\"2024-10-31 02:19:00 PM\"},{\"ScripCode\":40213,\"Open\":406.45,\"Close\":406.5,\"High\":406.5,\"Low\":406.45,\"Volume\":60000,\"Date\":\"2024-10-31 02:20:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.4,\"High\":406.4,\"Low\":406.3,\"Volume\":54000,\"Date\":\"2024-10-31 02:21:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.35,\"High\":406.45,\"Low\":406.35,\"Volume\":70500,\"Date\":\"2024-10-31 02:22:00 PM\"},{\"ScripCode\":40213,\"Open\":406.45,\"Close\":406.3,\"High\":406.45,\"Low\":406.3,\"Volume\":51000,\"Date\":\"2024-10-31 02:23:00 PM\"},{\"ScripCode\":40213,\"Open\":406.45,\"Close\":406.25,\"High\":406.45,\"Low\":406.25,\"Volume\":60000,\"Date\":\"2024-10-31 02:24:00 PM\"},{\"ScripCode\":40213,\"Open\":406.35,\"Close\":406.35,\"High\":406.4,\"Low\":406.35,\"Volume\":60000,\"Date\":\"2024-10-31 02:25:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.45,\"High\":406.45,\"Low\":406.4,\"Volume\":67500,\"Date\":\"2024-10-31 02:26:00 PM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.5,\"High\":406.5,\"Low\":406.4,\"Volume\":78000,\"Date\":\"2024-10-31 02:27:00 PM\"},{\"ScripCode\":40213,\"Open\":406.35,\"Close\":406.2,\"High\":406.35,\"Low\":406.2,\"Volume\":156000,\"Date\":\"2024-10-31 02:28:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.35,\"High\":406.4,\"Low\":406.35,\"Volume\":240000,\"Date\":\"2024-10-31 02:29:00 PM\"},{\"ScripCode\":40213,\"Open\":406.4,\"Close\":406.5,\"High\":406.5,\"Low\":406.4,\"Volume\":19500,\"Date\":\"2024-10-31 02:30:00 PM\"},{\"ScripCode\":40213,\"Open\":406.35,\"Close\":406.3,\"High\":406.35,\"Low\":406.25,\"Volume\":46500,\"Date\":\"2024-10-31 02:31:00 PM\"},{\"ScripCode\":40213,\"Open\":406.3,\"Close\":406.45,\"High\":406.5,\"Low\":406.3,\"Volume\":36000,\"Date\":\"2024-10-31 02:32:00 PM\"},{\"ScripCode\":40213,\"Open\":406.45,\"Close\":406.35,\"High\":406.45,\"Low\":406.35,\"Volume\":40500,\"Date\":\"2024-10-31 02:33:00 PM\"},{\"ScripCode\":40213,\"Open\":406.35,\"Close\":406.3,\"High\":406.35,\"Low\":406.3,\"Volume\":45000,\"Date\":\"2024-10-31 02:34:00 PM\"},{\"ScripCode\":40213,\"Open\":406.2,\"Close\":406.25,\"High\":406.25,\"Low\":406.2,\"Volume\":130500,\"Date\":\"2024-10-31 02:35:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":406,\"High\":406.1,\"Low\":405.75,\"Volume\":108000,\"Date\":\"2024-10-31 02:36:00 PM\"},{\"ScripCode\":40213,\"Open\":406.1,\"Close\":406.3,\"High\":406.3,\"Low\":406.1,\"Volume\":34500,\"Date\":\"2024-10-31 02:37:00 PM\"},{\"ScripCode\":40213,\"Open\":406.25,\"Close\":406.1,\"High\":406.25,\"Low\":406.1,\"Volume\":100500,\"Date\":\"2024-10-31 02:38:00 PM\"},{\"ScripCode\":40213,\"Open\":406.25,\"Close\":406.5,\"High\":406.5,\"Low\":406.25,\"Volume\":88500,\"Date\":\"2024-10-31 02:39:00 PM\"},{\"ScripCode\":40213,\"Open\":406.55,\"Close\":406.6,\"High\":406.6,\"Low\":406.5,\"Volume\":124500,\"Date\":\"2024-10-31 02:40:00 PM\"},{\"ScripCode\":40213,\"Open\":406.6,\"Close\":406.3,\"High\":406.9,\"Low\":406.3,\"Volume\":213000,\"Date\":\"2024-10-31 02:41:00 PM\"},{\"ScripCode\":40213,\"Open\":406.05,\"Close\":406.6,\"High\":406.6,\"Low\":406.05,\"Volume\":154500,\"Date\":\"2024-10-31 02:42:00 PM\"},{\"ScripCode\":40213,\"Open\":406.6,\"Close\":407.15,\"High\":407.2,\"Low\":406.2,\"Volume\":196500,\"Date\":\"2024-10-31 02:43:00 PM\"},{\"ScripCode\":40213,\"Open\":407.15,\"Close\":407.05,\"High\":407.2,\"Low\":406.6,\"Volume\":151500,\"Date\":\"2024-10-31 02:44:00 PM\"},{\"ScripCode\":40213,\"Open\":406.9,\"Close\":406.9,\"High\":407.1,\"Low\":406.5,\"Volume\":121500,\"Date\":\"2024-10-31 02:45:00 PM\"},{\"ScripCode\":40213,\"Open\":406.9,\"Close\":407.1,\"High\":407.15,\"Low\":406.35,\"Volume\":211500,\"Date\":\"2024-10-31 02:46:00 PM\"},{\"ScripCode\":40213,\"Open\":407,\"Close\":406.8,\"High\":407.15,\"Low\":406.7,\"Volume\":132000,\"Date\":\"2024-10-31 02:47:00 PM\"},{\"ScripCode\":40213,\"Open\":407.1,\"Close\":406.95,\"High\":407.15,\"Low\":406.9,\"Volume\":27000,\"Date\":\"2024-10-31 02:48:00 PM\"},{\"ScripCode\":40213,\"Open\":406.85,\"Close\":407.15,\"High\":407.15,\"Low\":406.85,\"Volume\":57000,\"Date\":\"2024-10-31 02:49:00 PM\"},{\"ScripCode\":40213,\"Open\":407.15,\"Close\":407,\"High\":407.15,\"Low\":407,\"Volume\":40500,\"Date\":\"2024-10-31 02:50:00 PM\"},{\"ScripCode\":40213,\"Open\":406.8,\"Close\":406.8,\"High\":406.8,\"Low\":406.8,\"Volume\":51000,\"Date\":\"2024-10-31 02:51:00 PM\"},{\"ScripCode\":40213,\"Open\":406.7,\"Close\":406.55,\"High\":406.75,\"Low\":406.55,\"Volume\":39000,\"Date\":\"2024-10-31 02:52:00 PM\"},{\"ScripCode\":40213,\"Open\":406.6,\"Close\":406.5,\"High\":406.6,\"Low\":406.5,\"Volume\":51000,\"Date\":\"2024-10-31 02:53:00 PM\"},{\"ScripCode\":40213,\"Open\":406.7,\"Close\":406.65,\"High\":406.7,\"Low\":406.65,\"Volume\":40500,\"Date\":\"2024-10-31 02:54:00 PM\"},{\"ScripCode\":40213,\"Open\":406.6,\"Close\":406.45,\"High\":406.6,\"Low\":406.45,\"Volume\":36000,\"Date\":\"2024-10-31 02:55:00 PM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.45,\"High\":406.5,\"Low\":406.45,\"Volume\":45000,\"Date\":\"2024-10-31 02:56:00 PM\"},{\"ScripCode\":40213,\"Open\":406.5,\"Close\":406.95,\"High\":406.95,\"Low\":406.5,\"Volume\":70500,\"Date\":\"2024-10-31 02:57:00 PM\"},{\"ScripCode\":40213,\"Open\":407.2,\"Close\":407.1,\"High\":407.2,\"Low\":407.1,\"Volume\":133500,\"Date\":\"2024-10-31 02:58:00 PM\"},{\"ScripCode\":40213,\"Open\":407.2,\"Close\":407.1,\"High\":407.4,\"Low\":407.1,\"Volume\":129000,\"Date\":\"2024-10-31 02:59:00 PM\"},{\"ScripCode\":40213,\"Open\":407.45,\"Close\":407.75,\"High\":407.75,\"Low\":406.85,\"Volume\":132000,\"Date\":\"2024-10-31 03:00:00 PM\"},{\"ScripCode\":40213,\"Open\":407.75,\"Close\":408.35,\"High\":408.35,\"Low\":407.75,\"Volume\":51000,\"Date\":\"2024-10-31 03:01:00 PM\"},{\"ScripCode\":40213,\"Open\":408.5,\"Close\":408.5,\"High\":408.55,\"Low\":408.5,\"Volume\":19500,\"Date\":\"2024-10-31 03:02:00 PM\"},{\"ScripCode\":40213,\"Open\":408.75,\"Close\":408.25,\"High\":408.75,\"Low\":408.2,\"Volume\":118500,\"Date\":\"2024-10-31 03:03:00 PM\"},{\"ScripCode\":40213,\"Open\":408.4,\"Close\":408.8,\"High\":408.8,\"Low\":408.1,\"Volume\":64500,\"Date\":\"2024-10-31 03:04:00 PM\"},{\"ScripCode\":40213,\"Open\":408.95,\"Close\":408.85,\"High\":408.95,\"Low\":408.65,\"Volume\":52500,\"Date\":\"2024-10-31 03:05:00 PM\"},{\"ScripCode\":40213,\"Open\":408.8,\"Close\":408.55,\"High\":408.8,\"Low\":408.55,\"Volume\":4500,\"Date\":\"2024-10-31 03:06:00 PM\"},{\"ScripCode\":40213,\"Open\":408.4,\"Close\":408.25,\"High\":408.4,\"Low\":408.25,\"Volume\":19500,\"Date\":\"2024-10-31 03:07:00 PM\"},{\"ScripCode\":40213,\"Open\":408.3,\"Close\":408,\"High\":408.3,\"Low\":408,\"Volume\":24000,\"Date\":\"2024-10-31 03:08:00 PM\"},{\"ScripCode\":40213,\"Open\":408.2,\"Close\":408.2,\"High\":408.2,\"Low\":408,\"Volume\":24000,\"Date\":\"2024-10-31 03:09:00 PM\"},{\"ScripCode\":40213,\"Open\":408.2,\"Close\":408.1,\"High\":408.2,\"Low\":408,\"Volume\":36000,\"Date\":\"2024-10-31 03:10:00 PM\"},{\"ScripCode\":40213,\"Open\":408.1,\"Close\":408.5,\"High\":408.5,\"Low\":408.1,\"Volume\":91500,\"Date\":\"2024-10-31 03:11:00 PM\"},{\"ScripCode\":40213,\"Open\":408.6,\"Close\":408.45,\"High\":408.6,\"Low\":408.45,\"Volume\":78000,\"Date\":\"2024-10-31 03:12:00 PM\"},{\"ScripCode\":40213,\"Open\":408.5,\"Close\":408.55,\"High\":408.6,\"Low\":408.4,\"Volume\":18000,\"Date\":\"2024-10-31 03:13:00 PM\"},{\"ScripCode\":40213,\"Open\":408.5,\"Close\":408.55,\"High\":408.6,\"Low\":408.5,\"Volume\":247500,\"Date\":\"2024-10-31 03:14:00 PM\"},{\"ScripCode\":40213,\"Open\":408.4,\"Close\":408.5,\"High\":408.5,\"Low\":408.4,\"Volume\":117000,\"Date\":\"2024-10-31 03:15:00 PM\"},{\"ScripCode\":40213,\"Open\":408.25,\"Close\":408.45,\"High\":408.6,\"Low\":408.25,\"Volume\":123000,\"Date\":\"2024-10-31 03:16:00 PM\"},{\"ScripCode\":40213,\"Open\":408.4,\"Close\":408.45,\"High\":408.45,\"Low\":408.4,\"Volume\":30000,\"Date\":\"2024-10-31 03:17:00 PM\"},{\"ScripCode\":40213,\"Open\":408.5,\"Close\":408.15,\"High\":408.5,\"Low\":408.15,\"Volume\":69000,\"Date\":\"2024-10-31 03:18:00 PM\"},{\"ScripCode\":40213,\"Open\":408.1,\"Close\":407.95,\"High\":408.1,\"Low\":407.95,\"Volume\":34500,\"Date\":\"2024-10-31 03:19:00 PM\"},{\"ScripCode\":40213,\"Open\":408,\"Close\":408.4,\"High\":408.4,\"Low\":408,\"Volume\":64500,\"Date\":\"2024-10-31 03:20:00 PM\"},{\"ScripCode\":40213,\"Open\":408.45,\"Close\":408.6,\"High\":408.6,\"Low\":408.25,\"Volume\":49500,\"Date\":\"2024-10-31 03:21:00 PM\"},{\"ScripCode\":40213,\"Open\":408.6,\"Close\":408.7,\"High\":408.7,\"Low\":408.55,\"Volume\":51000,\"Date\":\"2024-10-31 03:22:00 PM\"},{\"ScripCode\":40213,\"Open\":408.5,\"Close\":408.75,\"High\":408.75,\"Low\":408.5,\"Volume\":10500,\"Date\":\"2024-10-31 03:23:00 PM\"},{\"ScripCode\":40213,\"Open\":408.55,\"Close\":409,\"High\":409,\"Low\":408.5,\"Volume\":48000,\"Date\":\"2024-10-31 03:24:00 PM\"},{\"ScripCode\":40213,\"Open\":409,\"Close\":408.65,\"High\":409.4,\"Low\":408.6,\"Volume\":28500,\"Date\":\"2024-10-31 03:25:00 PM\"},{\"ScripCode\":40213,\"Open\":408.8,\"Close\":408.7,\"High\":408.8,\"Low\":408.4,\"Volume\":60000,\"Date\":\"2024-10-31 03:26:00 PM\"},{\"ScripCode\":40213,\"Open\":408.6,\"Close\":408.7,\"High\":408.7,\"Low\":408.6,\"Volume\":13500,\"Date\":\"2024-10-31 03:27:00 PM\"},{\"ScripCode\":40213,\"Open\":408.35,\"Close\":408.35,\"High\":408.35,\"Low\":408.35,\"Volume\":22500,\"Date\":\"2024-10-31 03:28:00 PM\"},{\"ScripCode\":40213,\"Open\":407.95,\"Close\":408,\"High\":408.05,\"Low\":407.95,\"Volume\":39000,\"Date\":\"2024-10-31 03:29:00 PM\"},{\"ScripCode\":40213,\"Open\":408,\"Close\":408,\"High\":408,\"Low\":408,\"Volume\":1500,\"Date\":\"2024-10-31 03:30:00 PM\"}],\"28-11-2024\":[{\"ScripCode\":38872,\"Open\":362.5,\"Close\":363.2,\"High\":364.25,\"Low\":362.5,\"Volume\":414000,\"Date\":\"2024-11-27 09:15:00 AM\"},{\"ScripCode\":38872,\"Open\":363.25,\"Close\":363.45,\"High\":363.45,\"Low\":363.25,\"Volume\":54000,\"Date\":\"2024-11-27 09:16:00 AM\"},{\"ScripCode\":38872,\"Open\":363.15,\"Close\":363.35,\"High\":363.35,\"Low\":363.15,\"Volume\":105000,\"Date\":\"2024-11-27 09:17:00 AM\"},{\"ScripCode\":38872,\"Open\":363.3,\"Close\":363.6,\"High\":363.6,\"Low\":363.3,\"Volume\":46500,\"Date\":\"2024-11-27 09:18:00 AM\"},{\"ScripCode\":38872,\"Open\":363.4,\"Close\":362.6,\"High\":363.4,\"Low\":362.6,\"Volume\":84000,\"Date\":\"2024-11-27 09:19:00 AM\"},{\"ScripCode\":38872,\"Open\":362.35,\"Close\":362.3,\"High\":362.8,\"Low\":361.7,\"Volume\":223500,\"Date\":\"2024-11-27 09:20:00 AM\"},{\"ScripCode\":38872,\"Open\":362.15,\"Close\":362,\"High\":362.3,\"Low\":361.85,\"Volume\":40500,\"Date\":\"2024-11-27 09:21:00 AM\"},{\"ScripCode\":38872,\"Open\":362.05,\"Close\":362.6,\"High\":363,\"Low\":362.05,\"Volume\":49500,\"Date\":\"2024-11-27 09:22:00 AM\"},{\"ScripCode\":38872,\"Open\":362.6,\"Close\":362.95,\"High\":363.3,\"Low\":362.6,\"Volume\":127500,\"Date\":\"2024-11-27 09:23:00 AM\"},{\"ScripCode\":38872,\"Open\":362.95,\"Close\":362.85,\"High\":363,\"Low\":362.85,\"Volume\":52500,\"Date\":\"2024-11-27 09:24:00 AM\"},{\"ScripCode\":38872,\"Open\":363.1,\"Close\":362.45,\"High\":363.1,\"Low\":362.3,\"Volume\":78000,\"Date\":\"2024-11-27 09:25:00 AM\"},{\"ScripCode\":38872,\"Open\":362.2,\"Close\":363.1,\"High\":363.3,\"Low\":362.2,\"Volume\":96000,\"Date\":\"2024-11-27 09:26:00 AM\"},{\"ScripCode\":38872,\"Open\":363.05,\"Close\":362.85,\"High\":363.1,\"Low\":362.55,\"Volume\":151500,\"Date\":\"2024-11-27 09:27:00 AM\"},{\"ScripCode\":38872,\"Open\":362.85,\"Close\":362.8,\"High\":362.85,\"Low\":362.45,\"Volume\":70500,\"Date\":\"2024-11-27 09:28:00 AM\"},{\"ScripCode\":38872,\"Open\":362.8,\"Close\":362.8,\"High\":362.95,\"Low\":362.8,\"Volume\":30000,\"Date\":\"2024-11-27 09:29:00 AM\"},{\"ScripCode\":38872,\"Open\":362.8,\"Close\":362.35,\"High\":362.8,\"Low\":362.35,\"Volume\":75000,\"Date\":\"2024-11-27 09:30:00 AM\"},{\"ScripCode\":38872,\"Open\":362.2,\"Close\":362.05,\"High\":362.5,\"Low\":361.85,\"Volume\":163500,\"Date\":\"2024-11-27 09:31:00 AM\"},{\"ScripCode\":38872,\"Open\":362.4,\"Close\":363.25,\"High\":363.25,\"Low\":362.2,\"Volume\":97500,\"Date\":\"2024-11-27 09:32:00 AM\"},{\"ScripCode\":38872,\"Open\":363.25,\"Close\":363.85,\"High\":363.95,\"Low\":363.25,\"Volume\":115500,\"Date\":\"2024-11-27 09:33:00 AM\"},{\"ScripCode\":38872,\"Open\":363.95,\"Close\":364.3,\"High\":364.3,\"Low\":363.6,\"Volume\":118500,\"Date\":\"2024-11-27 09:34:00 AM\"},{\"ScripCode\":38872,\"Open\":364.3,\"Close\":364.2,\"High\":365.1,\"Low\":364.2,\"Volume\":195000,\"Date\":\"2024-11-27 09:35:00 AM\"},{\"ScripCode\":38872,\"Open\":363.8,\"Close\":364.15,\"High\":364.4,\"Low\":363.8,\"Volume\":58500,\"Date\":\"2024-11-27 09:36:00 AM\"},{\"ScripCode\":38872,\"Open\":364.15,\"Close\":363.8,\"High\":364.2,\"Low\":363.75,\"Volume\":70500,\"Date\":\"2024-11-27 09:37:00 AM\"},{\"ScripCode\":38872,\"Open\":363.95,\"Close\":364.3,\"High\":364.5,\"Low\":363.7,\"Volume\":46500,\"Date\":\"2024-11-27 09:38:00 AM\"},{\"ScripCode\":38872,\"Open\":364.2,\"Close\":364.8,\"High\":364.85,\"Low\":364.15,\"Volume\":99000,\"Date\":\"2024-11-27 09:39:00 AM\"},{\"ScripCode\":38872,\"Open\":364.9,\"Close\":364.5,\"High\":364.9,\"Low\":364.4,\"Volume\":40500,\"Date\":\"2024-11-27 09:40:00 AM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.55,\"High\":364.7,\"Low\":364.2,\"Volume\":58500,\"Date\":\"2024-11-27 09:41:00 AM\"},{\"ScripCode\":38872,\"Open\":364.8,\"Close\":365.5,\"High\":365.55,\"Low\":364.8,\"Volume\":163500,\"Date\":\"2024-11-27 09:42:00 AM\"},{\"ScripCode\":38872,\"Open\":365.5,\"Close\":365.85,\"High\":366.2,\"Low\":365.5,\"Volume\":109500,\"Date\":\"2024-11-27 09:43:00 AM\"},{\"ScripCode\":38872,\"Open\":366,\"Close\":365.95,\"High\":366.1,\"Low\":365.6,\"Volume\":126000,\"Date\":\"2024-11-27 09:44:00 AM\"},{\"ScripCode\":38872,\"Open\":365.95,\"Close\":365.75,\"High\":366.3,\"Low\":365.75,\"Volume\":99000,\"Date\":\"2024-11-27 09:45:00 AM\"},{\"ScripCode\":38872,\"Open\":365.85,\"Close\":365.9,\"High\":365.9,\"Low\":365.45,\"Volume\":90000,\"Date\":\"2024-11-27 09:46:00 AM\"},{\"ScripCode\":38872,\"Open\":365.9,\"Close\":366,\"High\":366.1,\"Low\":365.55,\"Volume\":64500,\"Date\":\"2024-11-27 09:47:00 AM\"},{\"ScripCode\":38872,\"Open\":366.1,\"Close\":366.05,\"High\":366.3,\"Low\":365.95,\"Volume\":174000,\"Date\":\"2024-11-27 09:48:00 AM\"},{\"ScripCode\":38872,\"Open\":366.05,\"Close\":365.5,\"High\":366.05,\"Low\":365.35,\"Volume\":124500,\"Date\":\"2024-11-27 09:49:00 AM\"},{\"ScripCode\":38872,\"Open\":365.8,\"Close\":366.15,\"High\":366.15,\"Low\":365.65,\"Volume\":70500,\"Date\":\"2024-11-27 09:50:00 AM\"},{\"ScripCode\":38872,\"Open\":366.2,\"Close\":367,\"High\":367,\"Low\":366.05,\"Volume\":211500,\"Date\":\"2024-11-27 09:51:00 AM\"},{\"ScripCode\":38872,\"Open\":366.95,\"Close\":367.25,\"High\":367.35,\"Low\":366.95,\"Volume\":111000,\"Date\":\"2024-11-27 09:52:00 AM\"},{\"ScripCode\":38872,\"Open\":367.25,\"Close\":367.75,\"High\":367.75,\"Low\":366.55,\"Volume\":168000,\"Date\":\"2024-11-27 09:53:00 AM\"},{\"ScripCode\":38872,\"Open\":367.4,\"Close\":368.1,\"High\":368.1,\"Low\":367.4,\"Volume\":285000,\"Date\":\"2024-11-27 09:54:00 AM\"},{\"ScripCode\":38872,\"Open\":367.8,\"Close\":367.75,\"High\":368.15,\"Low\":367.6,\"Volume\":150000,\"Date\":\"2024-11-27 09:55:00 AM\"},{\"ScripCode\":38872,\"Open\":367.75,\"Close\":366.8,\"High\":367.75,\"Low\":366.8,\"Volume\":60000,\"Date\":\"2024-11-27 09:56:00 AM\"},{\"ScripCode\":38872,\"Open\":366.8,\"Close\":366.7,\"High\":366.95,\"Low\":366.7,\"Volume\":111000,\"Date\":\"2024-11-27 09:57:00 AM\"},{\"ScripCode\":38872,\"Open\":366.85,\"Close\":366.55,\"High\":366.85,\"Low\":366.5,\"Volume\":69000,\"Date\":\"2024-11-27 09:58:00 AM\"},{\"ScripCode\":38872,\"Open\":366.5,\"Close\":366.55,\"High\":366.55,\"Low\":366.5,\"Volume\":102000,\"Date\":\"2024-11-27 09:59:00 AM\"},{\"ScripCode\":38872,\"Open\":366.55,\"Close\":366.85,\"High\":367.1,\"Low\":366.55,\"Volume\":187500,\"Date\":\"2024-11-27 10:00:00 AM\"},{\"ScripCode\":38872,\"Open\":366.3,\"Close\":365.45,\"High\":366.4,\"Low\":365.45,\"Volume\":79500,\"Date\":\"2024-11-27 10:01:00 AM\"},{\"ScripCode\":38872,\"Open\":365.75,\"Close\":366.3,\"High\":366.45,\"Low\":365.5,\"Volume\":126000,\"Date\":\"2024-11-27 10:02:00 AM\"},{\"ScripCode\":38872,\"Open\":366.3,\"Close\":365.7,\"High\":366.6,\"Low\":365.55,\"Volume\":61500,\"Date\":\"2024-11-27 10:03:00 AM\"},{\"ScripCode\":38872,\"Open\":365.7,\"Close\":365.25,\"High\":365.7,\"Low\":364.9,\"Volume\":91500,\"Date\":\"2024-11-27 10:04:00 AM\"},{\"ScripCode\":38872,\"Open\":365.4,\"Close\":365.75,\"High\":365.9,\"Low\":365.15,\"Volume\":118500,\"Date\":\"2024-11-27 10:05:00 AM\"},{\"ScripCode\":38872,\"Open\":365.65,\"Close\":365.55,\"High\":365.65,\"Low\":365.35,\"Volume\":55500,\"Date\":\"2024-11-27 10:06:00 AM\"},{\"ScripCode\":38872,\"Open\":365.3,\"Close\":365.5,\"High\":365.5,\"Low\":365.1,\"Volume\":61500,\"Date\":\"2024-11-27 10:07:00 AM\"},{\"ScripCode\":38872,\"Open\":365.5,\"Close\":365.45,\"High\":365.95,\"Low\":365.35,\"Volume\":199500,\"Date\":\"2024-11-27 10:08:00 AM\"},{\"ScripCode\":38872,\"Open\":365.2,\"Close\":365.1,\"High\":365.2,\"Low\":364.9,\"Volume\":79500,\"Date\":\"2024-11-27 10:09:00 AM\"},{\"ScripCode\":38872,\"Open\":365.1,\"Close\":365.45,\"High\":365.45,\"Low\":365,\"Volume\":72000,\"Date\":\"2024-11-27 10:10:00 AM\"},{\"ScripCode\":38872,\"Open\":365.45,\"Close\":365.6,\"High\":365.75,\"Low\":365.35,\"Volume\":91500,\"Date\":\"2024-11-27 10:11:00 AM\"},{\"ScripCode\":38872,\"Open\":365.6,\"Close\":365.75,\"High\":365.75,\"Low\":365.5,\"Volume\":30000,\"Date\":\"2024-11-27 10:12:00 AM\"},{\"ScripCode\":38872,\"Open\":365.75,\"Close\":365.5,\"High\":365.85,\"Low\":365.5,\"Volume\":109500,\"Date\":\"2024-11-27 10:13:00 AM\"},{\"ScripCode\":38872,\"Open\":365.65,\"Close\":365.45,\"High\":365.65,\"Low\":365.25,\"Volume\":82500,\"Date\":\"2024-11-27 10:14:00 AM\"},{\"ScripCode\":38872,\"Open\":365.45,\"Close\":365.9,\"High\":365.9,\"Low\":365.4,\"Volume\":147000,\"Date\":\"2024-11-27 10:15:00 AM\"},{\"ScripCode\":38872,\"Open\":365.9,\"Close\":365.85,\"High\":365.9,\"Low\":365.75,\"Volume\":45000,\"Date\":\"2024-11-27 10:16:00 AM\"},{\"ScripCode\":38872,\"Open\":365.85,\"Close\":366.05,\"High\":366.2,\"Low\":365.85,\"Volume\":76500,\"Date\":\"2024-11-27 10:17:00 AM\"},{\"ScripCode\":38872,\"Open\":366.05,\"Close\":366.5,\"High\":366.65,\"Low\":365.75,\"Volume\":163500,\"Date\":\"2024-11-27 10:18:00 AM\"},{\"ScripCode\":38872,\"Open\":366.5,\"Close\":367.3,\"High\":367.3,\"Low\":366.45,\"Volume\":120000,\"Date\":\"2024-11-27 10:19:00 AM\"},{\"ScripCode\":38872,\"Open\":367.25,\"Close\":367.8,\"High\":367.9,\"Low\":366.7,\"Volume\":225000,\"Date\":\"2024-11-27 10:20:00 AM\"},{\"ScripCode\":38872,\"Open\":367.95,\"Close\":368.75,\"High\":369,\"Low\":367.8,\"Volume\":502500,\"Date\":\"2024-11-27 10:21:00 AM\"},{\"ScripCode\":38872,\"Open\":368.6,\"Close\":368.75,\"High\":368.8,\"Low\":367.95,\"Volume\":268500,\"Date\":\"2024-11-27 10:22:00 AM\"},{\"ScripCode\":38872,\"Open\":368.75,\"Close\":368.65,\"High\":368.9,\"Low\":368.3,\"Volume\":324000,\"Date\":\"2024-11-27 10:23:00 AM\"},{\"ScripCode\":38872,\"Open\":368.65,\"Close\":368.4,\"High\":368.9,\"Low\":368.25,\"Volume\":136500,\"Date\":\"2024-11-27 10:24:00 AM\"},{\"ScripCode\":38872,\"Open\":368.45,\"Close\":368.15,\"High\":368.55,\"Low\":367.8,\"Volume\":156000,\"Date\":\"2024-11-27 10:25:00 AM\"},{\"ScripCode\":38872,\"Open\":368.45,\"Close\":368,\"High\":368.6,\"Low\":367.8,\"Volume\":118500,\"Date\":\"2024-11-27 10:26:00 AM\"},{\"ScripCode\":38872,\"Open\":368,\"Close\":367.95,\"High\":368.15,\"Low\":367.8,\"Volume\":87000,\"Date\":\"2024-11-27 10:27:00 AM\"},{\"ScripCode\":38872,\"Open\":367.8,\"Close\":368.6,\"High\":368.6,\"Low\":367.75,\"Volume\":175500,\"Date\":\"2024-11-27 10:28:00 AM\"},{\"ScripCode\":38872,\"Open\":368.6,\"Close\":368.75,\"High\":368.75,\"Low\":368.4,\"Volume\":151500,\"Date\":\"2024-11-27 10:29:00 AM\"},{\"ScripCode\":38872,\"Open\":368.8,\"Close\":369.35,\"High\":369.65,\"Low\":368.75,\"Volume\":475500,\"Date\":\"2024-11-27 10:30:00 AM\"},{\"ScripCode\":38872,\"Open\":369.3,\"Close\":369.45,\"High\":369.45,\"Low\":369,\"Volume\":145500,\"Date\":\"2024-11-27 10:31:00 AM\"},{\"ScripCode\":38872,\"Open\":369.5,\"Close\":369.75,\"High\":369.75,\"Low\":369.2,\"Volume\":163500,\"Date\":\"2024-11-27 10:32:00 AM\"},{\"ScripCode\":38872,\"Open\":369.75,\"Close\":369.9,\"High\":370.3,\"Low\":369.75,\"Volume\":280500,\"Date\":\"2024-11-27 10:33:00 AM\"},{\"ScripCode\":38872,\"Open\":369.9,\"Close\":369.55,\"High\":370.2,\"Low\":369.55,\"Volume\":114000,\"Date\":\"2024-11-27 10:34:00 AM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.1,\"High\":369.85,\"Low\":369.1,\"Volume\":235500,\"Date\":\"2024-11-27 10:35:00 AM\"},{\"ScripCode\":38872,\"Open\":369,\"Close\":368.55,\"High\":369,\"Low\":368.4,\"Volume\":163500,\"Date\":\"2024-11-27 10:36:00 AM\"},{\"ScripCode\":38872,\"Open\":368.55,\"Close\":368.95,\"High\":369.15,\"Low\":368.55,\"Volume\":117000,\"Date\":\"2024-11-27 10:37:00 AM\"},{\"ScripCode\":38872,\"Open\":369.1,\"Close\":369,\"High\":369.55,\"Low\":369,\"Volume\":82500,\"Date\":\"2024-11-27 10:38:00 AM\"},{\"ScripCode\":38872,\"Open\":369.05,\"Close\":369.65,\"High\":369.75,\"Low\":368.85,\"Volume\":97500,\"Date\":\"2024-11-27 10:39:00 AM\"},{\"ScripCode\":38872,\"Open\":369.85,\"Close\":369.15,\"High\":369.85,\"Low\":368.95,\"Volume\":207000,\"Date\":\"2024-11-27 10:40:00 AM\"},{\"ScripCode\":38872,\"Open\":369.35,\"Close\":368.95,\"High\":369.35,\"Low\":368.7,\"Volume\":90000,\"Date\":\"2024-11-27 10:41:00 AM\"},{\"ScripCode\":38872,\"Open\":369,\"Close\":369.3,\"High\":369.4,\"Low\":368.95,\"Volume\":37500,\"Date\":\"2024-11-27 10:42:00 AM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.7,\"High\":369.7,\"Low\":369,\"Volume\":120000,\"Date\":\"2024-11-27 10:43:00 AM\"},{\"ScripCode\":38872,\"Open\":369.7,\"Close\":369.85,\"High\":370,\"Low\":369.7,\"Volume\":156000,\"Date\":\"2024-11-27 10:44:00 AM\"},{\"ScripCode\":38872,\"Open\":369.85,\"Close\":369.9,\"High\":370,\"Low\":369.7,\"Volume\":81000,\"Date\":\"2024-11-27 10:45:00 AM\"},{\"ScripCode\":38872,\"Open\":369.9,\"Close\":369.6,\"High\":370.1,\"Low\":369.55,\"Volume\":75000,\"Date\":\"2024-11-27 10:46:00 AM\"},{\"ScripCode\":38872,\"Open\":369.6,\"Close\":369.2,\"High\":369.75,\"Low\":369.1,\"Volume\":118500,\"Date\":\"2024-11-27 10:47:00 AM\"},{\"ScripCode\":38872,\"Open\":369.2,\"Close\":369,\"High\":369.25,\"Low\":368.8,\"Volume\":123000,\"Date\":\"2024-11-27 10:48:00 AM\"},{\"ScripCode\":38872,\"Open\":368.9,\"Close\":368.9,\"High\":369.15,\"Low\":368.9,\"Volume\":39000,\"Date\":\"2024-11-27 10:49:00 AM\"},{\"ScripCode\":38872,\"Open\":368.9,\"Close\":368.75,\"High\":369,\"Low\":368.75,\"Volume\":93000,\"Date\":\"2024-11-27 10:50:00 AM\"},{\"ScripCode\":38872,\"Open\":368.75,\"Close\":369.25,\"High\":369.25,\"Low\":368.75,\"Volume\":46500,\"Date\":\"2024-11-27 10:51:00 AM\"},{\"ScripCode\":38872,\"Open\":369.1,\"Close\":369.75,\"High\":369.8,\"Low\":369.05,\"Volume\":313500,\"Date\":\"2024-11-27 10:52:00 AM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.15,\"High\":369.55,\"Low\":368.95,\"Volume\":87000,\"Date\":\"2024-11-27 10:53:00 AM\"},{\"ScripCode\":38872,\"Open\":369.15,\"Close\":369.1,\"High\":369.2,\"Low\":369,\"Volume\":78000,\"Date\":\"2024-11-27 10:54:00 AM\"},{\"ScripCode\":38872,\"Open\":368.95,\"Close\":368.95,\"High\":369.15,\"Low\":368.85,\"Volume\":28500,\"Date\":\"2024-11-27 10:55:00 AM\"},{\"ScripCode\":38872,\"Open\":369.15,\"Close\":369.05,\"High\":369.15,\"Low\":369,\"Volume\":75000,\"Date\":\"2024-11-27 10:56:00 AM\"},{\"ScripCode\":38872,\"Open\":369.15,\"Close\":369.15,\"High\":369.2,\"Low\":368.95,\"Volume\":99000,\"Date\":\"2024-11-27 10:57:00 AM\"},{\"ScripCode\":38872,\"Open\":369.15,\"Close\":369.1,\"High\":369.25,\"Low\":369,\"Volume\":117000,\"Date\":\"2024-11-27 10:58:00 AM\"},{\"ScripCode\":38872,\"Open\":369.2,\"Close\":369.7,\"High\":369.7,\"Low\":369.05,\"Volume\":126000,\"Date\":\"2024-11-27 10:59:00 AM\"},{\"ScripCode\":38872,\"Open\":369.6,\"Close\":369.2,\"High\":369.6,\"Low\":369.2,\"Volume\":49500,\"Date\":\"2024-11-27 11:00:00 AM\"},{\"ScripCode\":38872,\"Open\":369.2,\"Close\":368.95,\"High\":369.55,\"Low\":368.95,\"Volume\":75000,\"Date\":\"2024-11-27 11:01:00 AM\"},{\"ScripCode\":38872,\"Open\":368.95,\"Close\":368.9,\"High\":369.05,\"Low\":368.85,\"Volume\":75000,\"Date\":\"2024-11-27 11:02:00 AM\"},{\"ScripCode\":38872,\"Open\":368.9,\"Close\":369.25,\"High\":369.25,\"Low\":368.9,\"Volume\":57000,\"Date\":\"2024-11-27 11:03:00 AM\"},{\"ScripCode\":38872,\"Open\":369.25,\"Close\":369.5,\"High\":369.55,\"Low\":369.2,\"Volume\":96000,\"Date\":\"2024-11-27 11:04:00 AM\"},{\"ScripCode\":38872,\"Open\":369.45,\"Close\":369.5,\"High\":369.6,\"Low\":369.35,\"Volume\":108000,\"Date\":\"2024-11-27 11:05:00 AM\"},{\"ScripCode\":38872,\"Open\":369.5,\"Close\":370.1,\"High\":370.55,\"Low\":369.45,\"Volume\":127500,\"Date\":\"2024-11-27 11:06:00 AM\"},{\"ScripCode\":38872,\"Open\":370.1,\"Close\":369.6,\"High\":370.15,\"Low\":369.55,\"Volume\":69000,\"Date\":\"2024-11-27 11:07:00 AM\"},{\"ScripCode\":38872,\"Open\":369.6,\"Close\":369.5,\"High\":369.6,\"Low\":369.45,\"Volume\":82500,\"Date\":\"2024-11-27 11:08:00 AM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.45,\"High\":369.6,\"Low\":369.45,\"Volume\":73500,\"Date\":\"2024-11-27 11:09:00 AM\"},{\"ScripCode\":38872,\"Open\":369.45,\"Close\":369.7,\"High\":369.85,\"Low\":369.45,\"Volume\":48000,\"Date\":\"2024-11-27 11:10:00 AM\"},{\"ScripCode\":38872,\"Open\":369.7,\"Close\":369.8,\"High\":370,\"Low\":369.5,\"Volume\":147000,\"Date\":\"2024-11-27 11:11:00 AM\"},{\"ScripCode\":38872,\"Open\":369.65,\"Close\":369.85,\"High\":369.95,\"Low\":369.65,\"Volume\":45000,\"Date\":\"2024-11-27 11:12:00 AM\"},{\"ScripCode\":38872,\"Open\":369.85,\"Close\":369.9,\"High\":370,\"Low\":369.7,\"Volume\":73500,\"Date\":\"2024-11-27 11:13:00 AM\"},{\"ScripCode\":38872,\"Open\":369.9,\"Close\":369.8,\"High\":370.1,\"Low\":369.75,\"Volume\":72000,\"Date\":\"2024-11-27 11:14:00 AM\"},{\"ScripCode\":38872,\"Open\":369.8,\"Close\":369.6,\"High\":369.9,\"Low\":369.6,\"Volume\":43500,\"Date\":\"2024-11-27 11:15:00 AM\"},{\"ScripCode\":38872,\"Open\":369.6,\"Close\":369.3,\"High\":369.6,\"Low\":369.3,\"Volume\":49500,\"Date\":\"2024-11-27 11:16:00 AM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.3,\"High\":369.8,\"Low\":369.3,\"Volume\":70500,\"Date\":\"2024-11-27 11:17:00 AM\"},{\"ScripCode\":38872,\"Open\":369.3,\"Close\":369.35,\"High\":369.5,\"Low\":369.25,\"Volume\":114000,\"Date\":\"2024-11-27 11:18:00 AM\"},{\"ScripCode\":38872,\"Open\":369.2,\"Close\":369.35,\"High\":369.45,\"Low\":369.2,\"Volume\":67500,\"Date\":\"2024-11-27 11:19:00 AM\"},{\"ScripCode\":38872,\"Open\":369.35,\"Close\":369.5,\"High\":369.5,\"Low\":369.2,\"Volume\":69000,\"Date\":\"2024-11-27 11:20:00 AM\"},{\"ScripCode\":38872,\"Open\":369.5,\"Close\":369.45,\"High\":369.6,\"Low\":369.4,\"Volume\":99000,\"Date\":\"2024-11-27 11:21:00 AM\"},{\"ScripCode\":38872,\"Open\":369.25,\"Close\":368.85,\"High\":369.35,\"Low\":368.85,\"Volume\":82500,\"Date\":\"2024-11-27 11:22:00 AM\"},{\"ScripCode\":38872,\"Open\":368.9,\"Close\":369.3,\"High\":369.4,\"Low\":368.9,\"Volume\":81000,\"Date\":\"2024-11-27 11:23:00 AM\"},{\"ScripCode\":38872,\"Open\":369.3,\"Close\":369.05,\"High\":369.3,\"Low\":369,\"Volume\":82500,\"Date\":\"2024-11-27 11:24:00 AM\"},{\"ScripCode\":38872,\"Open\":369.05,\"Close\":369.05,\"High\":369.15,\"Low\":368.95,\"Volume\":46500,\"Date\":\"2024-11-27 11:25:00 AM\"},{\"ScripCode\":38872,\"Open\":369.05,\"Close\":369.15,\"High\":369.25,\"Low\":369.05,\"Volume\":37500,\"Date\":\"2024-11-27 11:26:00 AM\"},{\"ScripCode\":38872,\"Open\":369.15,\"Close\":368.95,\"High\":369.15,\"Low\":368.95,\"Volume\":103500,\"Date\":\"2024-11-27 11:27:00 AM\"},{\"ScripCode\":38872,\"Open\":369.2,\"Close\":370,\"High\":370,\"Low\":369.1,\"Volume\":117000,\"Date\":\"2024-11-27 11:28:00 AM\"},{\"ScripCode\":38872,\"Open\":369.75,\"Close\":369.95,\"High\":370.2,\"Low\":369.75,\"Volume\":123000,\"Date\":\"2024-11-27 11:29:00 AM\"},{\"ScripCode\":38872,\"Open\":369.95,\"Close\":369.95,\"High\":370.25,\"Low\":369.9,\"Volume\":169500,\"Date\":\"2024-11-27 11:30:00 AM\"},{\"ScripCode\":38872,\"Open\":369.95,\"Close\":370.25,\"High\":370.45,\"Low\":369.95,\"Volume\":73500,\"Date\":\"2024-11-27 11:31:00 AM\"},{\"ScripCode\":38872,\"Open\":370.25,\"Close\":370.3,\"High\":370.5,\"Low\":370.25,\"Volume\":78000,\"Date\":\"2024-11-27 11:32:00 AM\"},{\"ScripCode\":38872,\"Open\":370.45,\"Close\":370.9,\"High\":370.9,\"Low\":370.35,\"Volume\":192000,\"Date\":\"2024-11-27 11:33:00 AM\"},{\"ScripCode\":38872,\"Open\":370.9,\"Close\":370.55,\"High\":371.2,\"Low\":370.55,\"Volume\":286500,\"Date\":\"2024-11-27 11:34:00 AM\"},{\"ScripCode\":38872,\"Open\":370.55,\"Close\":370.6,\"High\":370.6,\"Low\":370.3,\"Volume\":144000,\"Date\":\"2024-11-27 11:35:00 AM\"},{\"ScripCode\":38872,\"Open\":370.6,\"Close\":370.25,\"High\":370.6,\"Low\":370.25,\"Volume\":102000,\"Date\":\"2024-11-27 11:36:00 AM\"},{\"ScripCode\":38872,\"Open\":370.4,\"Close\":370.35,\"High\":370.55,\"Low\":370.35,\"Volume\":61500,\"Date\":\"2024-11-27 11:37:00 AM\"},{\"ScripCode\":38872,\"Open\":370.35,\"Close\":370.5,\"High\":370.5,\"Low\":370.3,\"Volume\":64500,\"Date\":\"2024-11-27 11:38:00 AM\"},{\"ScripCode\":38872,\"Open\":370.5,\"Close\":370.3,\"High\":370.6,\"Low\":370.3,\"Volume\":100500,\"Date\":\"2024-11-27 11:39:00 AM\"},{\"ScripCode\":38872,\"Open\":370.3,\"Close\":370.3,\"High\":370.55,\"Low\":370.15,\"Volume\":69000,\"Date\":\"2024-11-27 11:40:00 AM\"},{\"ScripCode\":38872,\"Open\":370.35,\"Close\":370.2,\"High\":370.35,\"Low\":370.1,\"Volume\":67500,\"Date\":\"2024-11-27 11:41:00 AM\"},{\"ScripCode\":38872,\"Open\":370.1,\"Close\":370.3,\"High\":370.5,\"Low\":370,\"Volume\":112500,\"Date\":\"2024-11-27 11:42:00 AM\"},{\"ScripCode\":38872,\"Open\":370.3,\"Close\":370.45,\"High\":370.65,\"Low\":370.3,\"Volume\":73500,\"Date\":\"2024-11-27 11:43:00 AM\"},{\"ScripCode\":38872,\"Open\":370.55,\"Close\":370.6,\"High\":370.6,\"Low\":370.4,\"Volume\":70500,\"Date\":\"2024-11-27 11:44:00 AM\"},{\"ScripCode\":38872,\"Open\":370.55,\"Close\":370.05,\"High\":370.55,\"Low\":369.9,\"Volume\":118500,\"Date\":\"2024-11-27 11:45:00 AM\"},{\"ScripCode\":38872,\"Open\":370.05,\"Close\":369.85,\"High\":370.1,\"Low\":369.75,\"Volume\":115500,\"Date\":\"2024-11-27 11:46:00 AM\"},{\"ScripCode\":38872,\"Open\":369.75,\"Close\":369.7,\"High\":369.8,\"Low\":369.45,\"Volume\":120000,\"Date\":\"2024-11-27 11:47:00 AM\"},{\"ScripCode\":38872,\"Open\":369.7,\"Close\":369.35,\"High\":369.75,\"Low\":369.35,\"Volume\":67500,\"Date\":\"2024-11-27 11:48:00 AM\"},{\"ScripCode\":38872,\"Open\":369.35,\"Close\":369.05,\"High\":369.35,\"Low\":369.05,\"Volume\":61500,\"Date\":\"2024-11-27 11:49:00 AM\"},{\"ScripCode\":38872,\"Open\":369.05,\"Close\":369.65,\"High\":369.7,\"Low\":369.05,\"Volume\":61500,\"Date\":\"2024-11-27 11:50:00 AM\"},{\"ScripCode\":38872,\"Open\":369.65,\"Close\":368.95,\"High\":369.65,\"Low\":368.85,\"Volume\":88500,\"Date\":\"2024-11-27 11:51:00 AM\"},{\"ScripCode\":38872,\"Open\":368.95,\"Close\":369.2,\"High\":369.3,\"Low\":368.95,\"Volume\":31500,\"Date\":\"2024-11-27 11:52:00 AM\"},{\"ScripCode\":38872,\"Open\":369.2,\"Close\":369.15,\"High\":369.3,\"Low\":369.15,\"Volume\":39000,\"Date\":\"2024-11-27 11:53:00 AM\"},{\"ScripCode\":38872,\"Open\":369.15,\"Close\":369.1,\"High\":369.5,\"Low\":369.05,\"Volume\":60000,\"Date\":\"2024-11-27 11:54:00 AM\"},{\"ScripCode\":38872,\"Open\":369.25,\"Close\":369.25,\"High\":369.35,\"Low\":369.1,\"Volume\":55500,\"Date\":\"2024-11-27 11:55:00 AM\"},{\"ScripCode\":38872,\"Open\":369.1,\"Close\":369.35,\"High\":369.5,\"Low\":369,\"Volume\":70500,\"Date\":\"2024-11-27 11:56:00 AM\"},{\"ScripCode\":38872,\"Open\":369.35,\"Close\":369.4,\"High\":369.45,\"Low\":369.15,\"Volume\":79500,\"Date\":\"2024-11-27 11:57:00 AM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.3,\"High\":369.4,\"Low\":369.3,\"Volume\":49500,\"Date\":\"2024-11-27 11:58:00 AM\"},{\"ScripCode\":38872,\"Open\":369.35,\"Close\":369.25,\"High\":369.4,\"Low\":369.15,\"Volume\":67500,\"Date\":\"2024-11-27 11:59:00 AM\"},{\"ScripCode\":38872,\"Open\":369.25,\"Close\":369.7,\"High\":369.9,\"Low\":369.15,\"Volume\":111000,\"Date\":\"2024-11-27 12:00:00 PM\"},{\"ScripCode\":38872,\"Open\":369.75,\"Close\":369.6,\"High\":369.85,\"Low\":369.55,\"Volume\":73500,\"Date\":\"2024-11-27 12:01:00 PM\"},{\"ScripCode\":38872,\"Open\":369.75,\"Close\":369.45,\"High\":369.85,\"Low\":369.45,\"Volume\":63000,\"Date\":\"2024-11-27 12:02:00 PM\"},{\"ScripCode\":38872,\"Open\":369.45,\"Close\":369.4,\"High\":369.6,\"Low\":369.3,\"Volume\":55500,\"Date\":\"2024-11-27 12:03:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.1,\"High\":369.5,\"Low\":369.1,\"Volume\":81000,\"Date\":\"2024-11-27 12:04:00 PM\"},{\"ScripCode\":38872,\"Open\":369.1,\"Close\":369.25,\"High\":369.35,\"Low\":369.1,\"Volume\":84000,\"Date\":\"2024-11-27 12:05:00 PM\"},{\"ScripCode\":38872,\"Open\":369.25,\"Close\":369,\"High\":369.25,\"Low\":368.95,\"Volume\":87000,\"Date\":\"2024-11-27 12:06:00 PM\"},{\"ScripCode\":38872,\"Open\":369,\"Close\":369.15,\"High\":369.2,\"Low\":368.95,\"Volume\":118500,\"Date\":\"2024-11-27 12:07:00 PM\"},{\"ScripCode\":38872,\"Open\":368.95,\"Close\":369.15,\"High\":369.3,\"Low\":368.95,\"Volume\":43500,\"Date\":\"2024-11-27 12:08:00 PM\"},{\"ScripCode\":38872,\"Open\":369.15,\"Close\":369.25,\"High\":369.3,\"Low\":369.05,\"Volume\":52500,\"Date\":\"2024-11-27 12:09:00 PM\"},{\"ScripCode\":38872,\"Open\":369.25,\"Close\":369.2,\"High\":369.25,\"Low\":369,\"Volume\":81000,\"Date\":\"2024-11-27 12:10:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.4,\"High\":369.65,\"Low\":369.4,\"Volume\":58500,\"Date\":\"2024-11-27 12:11:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.45,\"High\":369.6,\"Low\":369.25,\"Volume\":64500,\"Date\":\"2024-11-27 12:12:00 PM\"},{\"ScripCode\":38872,\"Open\":369.6,\"Close\":369.6,\"High\":369.75,\"Low\":369.4,\"Volume\":63000,\"Date\":\"2024-11-27 12:13:00 PM\"},{\"ScripCode\":38872,\"Open\":369.45,\"Close\":369.35,\"High\":369.55,\"Low\":369.25,\"Volume\":79500,\"Date\":\"2024-11-27 12:14:00 PM\"},{\"ScripCode\":38872,\"Open\":369.35,\"Close\":369.45,\"High\":369.6,\"Low\":369.35,\"Volume\":48000,\"Date\":\"2024-11-27 12:15:00 PM\"},{\"ScripCode\":38872,\"Open\":369.45,\"Close\":369.65,\"High\":369.8,\"Low\":369.45,\"Volume\":90000,\"Date\":\"2024-11-27 12:16:00 PM\"},{\"ScripCode\":38872,\"Open\":369.65,\"Close\":369.75,\"High\":369.75,\"Low\":369.45,\"Volume\":88500,\"Date\":\"2024-11-27 12:17:00 PM\"},{\"ScripCode\":38872,\"Open\":369.75,\"Close\":369.55,\"High\":369.75,\"Low\":369.5,\"Volume\":43500,\"Date\":\"2024-11-27 12:18:00 PM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.25,\"High\":369.6,\"Low\":369.25,\"Volume\":75000,\"Date\":\"2024-11-27 12:19:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.95,\"High\":369.95,\"Low\":369.3,\"Volume\":126000,\"Date\":\"2024-11-27 12:20:00 PM\"},{\"ScripCode\":38872,\"Open\":369.95,\"Close\":370.05,\"High\":370.05,\"Low\":369.7,\"Volume\":114000,\"Date\":\"2024-11-27 12:21:00 PM\"},{\"ScripCode\":38872,\"Open\":370,\"Close\":370.3,\"High\":370.55,\"Low\":369.85,\"Volume\":108000,\"Date\":\"2024-11-27 12:22:00 PM\"},{\"ScripCode\":38872,\"Open\":370.35,\"Close\":370.45,\"High\":370.45,\"Low\":369.95,\"Volume\":129000,\"Date\":\"2024-11-27 12:23:00 PM\"},{\"ScripCode\":38872,\"Open\":370.45,\"Close\":370.35,\"High\":370.55,\"Low\":370.25,\"Volume\":73500,\"Date\":\"2024-11-27 12:24:00 PM\"},{\"ScripCode\":38872,\"Open\":370.35,\"Close\":370.15,\"High\":370.35,\"Low\":370.05,\"Volume\":31500,\"Date\":\"2024-11-27 12:25:00 PM\"},{\"ScripCode\":38872,\"Open\":370.05,\"Close\":369.95,\"High\":370.25,\"Low\":369.95,\"Volume\":31500,\"Date\":\"2024-11-27 12:26:00 PM\"},{\"ScripCode\":38872,\"Open\":369.9,\"Close\":370.05,\"High\":370.1,\"Low\":369.85,\"Volume\":67500,\"Date\":\"2024-11-27 12:27:00 PM\"},{\"ScripCode\":38872,\"Open\":370.05,\"Close\":370.05,\"High\":370.2,\"Low\":370,\"Volume\":55500,\"Date\":\"2024-11-27 12:28:00 PM\"},{\"ScripCode\":38872,\"Open\":370.05,\"Close\":370.25,\"High\":370.25,\"Low\":369.85,\"Volume\":30000,\"Date\":\"2024-11-27 12:29:00 PM\"},{\"ScripCode\":38872,\"Open\":370.25,\"Close\":370.4,\"High\":370.4,\"Low\":370.05,\"Volume\":55500,\"Date\":\"2024-11-27 12:30:00 PM\"},{\"ScripCode\":38872,\"Open\":370.4,\"Close\":370.25,\"High\":370.45,\"Low\":370.25,\"Volume\":36000,\"Date\":\"2024-11-27 12:31:00 PM\"},{\"ScripCode\":38872,\"Open\":370.25,\"Close\":370.35,\"High\":370.35,\"Low\":370.1,\"Volume\":36000,\"Date\":\"2024-11-27 12:32:00 PM\"},{\"ScripCode\":38872,\"Open\":370.35,\"Close\":370.75,\"High\":370.75,\"Low\":370.35,\"Volume\":64500,\"Date\":\"2024-11-27 12:33:00 PM\"},{\"ScripCode\":38872,\"Open\":370.75,\"Close\":370.65,\"High\":370.8,\"Low\":370.55,\"Volume\":67500,\"Date\":\"2024-11-27 12:34:00 PM\"},{\"ScripCode\":38872,\"Open\":370.7,\"Close\":370.9,\"High\":371,\"Low\":370.7,\"Volume\":79500,\"Date\":\"2024-11-27 12:35:00 PM\"},{\"ScripCode\":38872,\"Open\":370.95,\"Close\":371.1,\"High\":371.2,\"Low\":370.95,\"Volume\":73500,\"Date\":\"2024-11-27 12:36:00 PM\"},{\"ScripCode\":38872,\"Open\":371.1,\"Close\":371.1,\"High\":371.1,\"Low\":370.9,\"Volume\":96000,\"Date\":\"2024-11-27 12:37:00 PM\"},{\"ScripCode\":38872,\"Open\":371.1,\"Close\":370.95,\"High\":371.15,\"Low\":370.9,\"Volume\":64500,\"Date\":\"2024-11-27 12:38:00 PM\"},{\"ScripCode\":38872,\"Open\":370.95,\"Close\":370.95,\"High\":370.95,\"Low\":370.75,\"Volume\":28500,\"Date\":\"2024-11-27 12:39:00 PM\"},{\"ScripCode\":38872,\"Open\":370.9,\"Close\":370.7,\"High\":370.9,\"Low\":370.55,\"Volume\":51000,\"Date\":\"2024-11-27 12:40:00 PM\"},{\"ScripCode\":38872,\"Open\":370.7,\"Close\":370.9,\"High\":370.95,\"Low\":370.7,\"Volume\":37500,\"Date\":\"2024-11-27 12:41:00 PM\"},{\"ScripCode\":38872,\"Open\":370.8,\"Close\":370.4,\"High\":370.85,\"Low\":370.4,\"Volume\":52500,\"Date\":\"2024-11-27 12:42:00 PM\"},{\"ScripCode\":38872,\"Open\":370.55,\"Close\":370.4,\"High\":370.55,\"Low\":370.2,\"Volume\":45000,\"Date\":\"2024-11-27 12:43:00 PM\"},{\"ScripCode\":38872,\"Open\":370.3,\"Close\":370.15,\"High\":370.4,\"Low\":370.15,\"Volume\":33000,\"Date\":\"2024-11-27 12:44:00 PM\"},{\"ScripCode\":38872,\"Open\":370.15,\"Close\":370.5,\"High\":370.55,\"Low\":370.15,\"Volume\":55500,\"Date\":\"2024-11-27 12:45:00 PM\"},{\"ScripCode\":38872,\"Open\":370.65,\"Close\":370.5,\"High\":370.7,\"Low\":370.4,\"Volume\":57000,\"Date\":\"2024-11-27 12:46:00 PM\"},{\"ScripCode\":38872,\"Open\":370.5,\"Close\":371,\"High\":371,\"Low\":370.35,\"Volume\":108000,\"Date\":\"2024-11-27 12:47:00 PM\"},{\"ScripCode\":38872,\"Open\":371,\"Close\":371,\"High\":371.25,\"Low\":370.85,\"Volume\":139500,\"Date\":\"2024-11-27 12:48:00 PM\"},{\"ScripCode\":38872,\"Open\":371,\"Close\":371.15,\"High\":371.15,\"Low\":370.95,\"Volume\":40500,\"Date\":\"2024-11-27 12:49:00 PM\"},{\"ScripCode\":38872,\"Open\":371.1,\"Close\":370.85,\"High\":371.25,\"Low\":370.85,\"Volume\":49500,\"Date\":\"2024-11-27 12:50:00 PM\"},{\"ScripCode\":38872,\"Open\":370.85,\"Close\":370.65,\"High\":370.95,\"Low\":370.65,\"Volume\":43500,\"Date\":\"2024-11-27 12:51:00 PM\"},{\"ScripCode\":38872,\"Open\":370.65,\"Close\":370.55,\"High\":370.7,\"Low\":370.5,\"Volume\":40500,\"Date\":\"2024-11-27 12:52:00 PM\"},{\"ScripCode\":38872,\"Open\":370.55,\"Close\":370.55,\"High\":370.65,\"Low\":370.5,\"Volume\":30000,\"Date\":\"2024-11-27 12:53:00 PM\"},{\"ScripCode\":38872,\"Open\":370.55,\"Close\":370.65,\"High\":370.8,\"Low\":370.5,\"Volume\":108000,\"Date\":\"2024-11-27 12:54:00 PM\"},{\"ScripCode\":38872,\"Open\":370.65,\"Close\":370.8,\"High\":370.8,\"Low\":370.55,\"Volume\":39000,\"Date\":\"2024-11-27 12:55:00 PM\"},{\"ScripCode\":38872,\"Open\":370.8,\"Close\":370.75,\"High\":370.8,\"Low\":370.65,\"Volume\":48000,\"Date\":\"2024-11-27 12:56:00 PM\"},{\"ScripCode\":38872,\"Open\":370.75,\"Close\":371.25,\"High\":371.25,\"Low\":370.65,\"Volume\":84000,\"Date\":\"2024-11-27 12:57:00 PM\"},{\"ScripCode\":38872,\"Open\":371.25,\"Close\":371.3,\"High\":371.35,\"Low\":371,\"Volume\":61500,\"Date\":\"2024-11-27 12:58:00 PM\"},{\"ScripCode\":38872,\"Open\":371.3,\"Close\":371.05,\"High\":371.3,\"Low\":371,\"Volume\":54000,\"Date\":\"2024-11-27 12:59:00 PM\"},{\"ScripCode\":38872,\"Open\":371.05,\"Close\":371.1,\"High\":371.25,\"Low\":371,\"Volume\":111000,\"Date\":\"2024-11-27 01:00:00 PM\"},{\"ScripCode\":38872,\"Open\":371.1,\"Close\":370.95,\"High\":371.3,\"Low\":370.95,\"Volume\":73500,\"Date\":\"2024-11-27 01:01:00 PM\"},{\"ScripCode\":38872,\"Open\":370.95,\"Close\":370.9,\"High\":371.2,\"Low\":370.9,\"Volume\":60000,\"Date\":\"2024-11-27 01:02:00 PM\"},{\"ScripCode\":38872,\"Open\":370.9,\"Close\":370.7,\"High\":370.9,\"Low\":370.6,\"Volume\":72000,\"Date\":\"2024-11-27 01:03:00 PM\"},{\"ScripCode\":38872,\"Open\":370.75,\"Close\":370.95,\"High\":370.95,\"Low\":370.65,\"Volume\":67500,\"Date\":\"2024-11-27 01:04:00 PM\"},{\"ScripCode\":38872,\"Open\":371,\"Close\":370.95,\"High\":371,\"Low\":370.85,\"Volume\":51000,\"Date\":\"2024-11-27 01:05:00 PM\"},{\"ScripCode\":38872,\"Open\":370.95,\"Close\":371.1,\"High\":371.1,\"Low\":370.65,\"Volume\":109500,\"Date\":\"2024-11-27 01:06:00 PM\"},{\"ScripCode\":38872,\"Open\":371.1,\"Close\":371.2,\"High\":371.2,\"Low\":371,\"Volume\":49500,\"Date\":\"2024-11-27 01:07:00 PM\"},{\"ScripCode\":38872,\"Open\":371.2,\"Close\":371.1,\"High\":371.3,\"Low\":371.1,\"Volume\":52500,\"Date\":\"2024-11-27 01:08:00 PM\"},{\"ScripCode\":38872,\"Open\":371.1,\"Close\":371.5,\"High\":371.5,\"Low\":371.1,\"Volume\":60000,\"Date\":\"2024-11-27 01:09:00 PM\"},{\"ScripCode\":38872,\"Open\":371.4,\"Close\":371.55,\"High\":371.7,\"Low\":371.3,\"Volume\":61500,\"Date\":\"2024-11-27 01:10:00 PM\"},{\"ScripCode\":38872,\"Open\":371.55,\"Close\":371.4,\"High\":371.75,\"Low\":371.4,\"Volume\":42000,\"Date\":\"2024-11-27 01:11:00 PM\"},{\"ScripCode\":38872,\"Open\":371.4,\"Close\":371.05,\"High\":371.4,\"Low\":371.05,\"Volume\":79500,\"Date\":\"2024-11-27 01:12:00 PM\"},{\"ScripCode\":38872,\"Open\":371.05,\"Close\":370.75,\"High\":371.25,\"Low\":370.75,\"Volume\":49500,\"Date\":\"2024-11-27 01:13:00 PM\"},{\"ScripCode\":38872,\"Open\":370.75,\"Close\":371.15,\"High\":371.2,\"Low\":370.75,\"Volume\":45000,\"Date\":\"2024-11-27 01:14:00 PM\"},{\"ScripCode\":38872,\"Open\":371.15,\"Close\":370.95,\"High\":371.2,\"Low\":370.95,\"Volume\":39000,\"Date\":\"2024-11-27 01:15:00 PM\"},{\"ScripCode\":38872,\"Open\":370.95,\"Close\":371.25,\"High\":371.5,\"Low\":370.95,\"Volume\":90000,\"Date\":\"2024-11-27 01:16:00 PM\"},{\"ScripCode\":38872,\"Open\":371.25,\"Close\":371.25,\"High\":371.5,\"Low\":371.2,\"Volume\":79500,\"Date\":\"2024-11-27 01:17:00 PM\"},{\"ScripCode\":38872,\"Open\":371.25,\"Close\":371.3,\"High\":371.35,\"Low\":371.05,\"Volume\":67500,\"Date\":\"2024-11-27 01:18:00 PM\"},{\"ScripCode\":38872,\"Open\":371.3,\"Close\":371,\"High\":371.3,\"Low\":370.9,\"Volume\":43500,\"Date\":\"2024-11-27 01:19:00 PM\"},{\"ScripCode\":38872,\"Open\":371,\"Close\":370.8,\"High\":371,\"Low\":370.75,\"Volume\":81000,\"Date\":\"2024-11-27 01:20:00 PM\"},{\"ScripCode\":38872,\"Open\":370.8,\"Close\":370.75,\"High\":371.05,\"Low\":370.75,\"Volume\":48000,\"Date\":\"2024-11-27 01:21:00 PM\"},{\"ScripCode\":38872,\"Open\":370.75,\"Close\":370.1,\"High\":370.8,\"Low\":370.1,\"Volume\":144000,\"Date\":\"2024-11-27 01:22:00 PM\"},{\"ScripCode\":38872,\"Open\":370.1,\"Close\":370.15,\"High\":370.45,\"Low\":370.1,\"Volume\":39000,\"Date\":\"2024-11-27 01:23:00 PM\"},{\"ScripCode\":38872,\"Open\":370.15,\"Close\":369.95,\"High\":370.3,\"Low\":369.9,\"Volume\":99000,\"Date\":\"2024-11-27 01:24:00 PM\"},{\"ScripCode\":38872,\"Open\":369.95,\"Close\":370.85,\"High\":371,\"Low\":369.9,\"Volume\":154500,\"Date\":\"2024-11-27 01:25:00 PM\"},{\"ScripCode\":38872,\"Open\":370.85,\"Close\":370.75,\"High\":370.9,\"Low\":370.45,\"Volume\":40500,\"Date\":\"2024-11-27 01:26:00 PM\"},{\"ScripCode\":38872,\"Open\":370.75,\"Close\":370.65,\"High\":370.85,\"Low\":370.4,\"Volume\":60000,\"Date\":\"2024-11-27 01:27:00 PM\"},{\"ScripCode\":38872,\"Open\":370.65,\"Close\":370.85,\"High\":370.85,\"Low\":370.4,\"Volume\":79500,\"Date\":\"2024-11-27 01:28:00 PM\"},{\"ScripCode\":38872,\"Open\":370.55,\"Close\":370.8,\"High\":370.8,\"Low\":370.45,\"Volume\":45000,\"Date\":\"2024-11-27 01:29:00 PM\"},{\"ScripCode\":38872,\"Open\":370.8,\"Close\":370.75,\"High\":370.8,\"Low\":370.5,\"Volume\":57000,\"Date\":\"2024-11-27 01:30:00 PM\"},{\"ScripCode\":38872,\"Open\":370.75,\"Close\":370.05,\"High\":370.75,\"Low\":370.05,\"Volume\":49500,\"Date\":\"2024-11-27 01:31:00 PM\"},{\"ScripCode\":38872,\"Open\":370.1,\"Close\":370.4,\"High\":370.55,\"Low\":370.1,\"Volume\":48000,\"Date\":\"2024-11-27 01:32:00 PM\"},{\"ScripCode\":38872,\"Open\":370.4,\"Close\":370.6,\"High\":370.75,\"Low\":370.4,\"Volume\":64500,\"Date\":\"2024-11-27 01:33:00 PM\"},{\"ScripCode\":38872,\"Open\":370.4,\"Close\":370.6,\"High\":370.7,\"Low\":370.4,\"Volume\":52500,\"Date\":\"2024-11-27 01:34:00 PM\"},{\"ScripCode\":38872,\"Open\":370.45,\"Close\":371,\"High\":371,\"Low\":370.4,\"Volume\":243000,\"Date\":\"2024-11-27 01:35:00 PM\"},{\"ScripCode\":38872,\"Open\":370.95,\"Close\":371,\"High\":371,\"Low\":370.8,\"Volume\":168000,\"Date\":\"2024-11-27 01:36:00 PM\"},{\"ScripCode\":38872,\"Open\":371,\"Close\":371,\"High\":371,\"Low\":370.8,\"Volume\":81000,\"Date\":\"2024-11-27 01:37:00 PM\"},{\"ScripCode\":38872,\"Open\":371,\"Close\":370.75,\"High\":371,\"Low\":370.75,\"Volume\":43500,\"Date\":\"2024-11-27 01:38:00 PM\"},{\"ScripCode\":38872,\"Open\":370.75,\"Close\":371,\"High\":371,\"Low\":370.75,\"Volume\":298500,\"Date\":\"2024-11-27 01:39:00 PM\"},{\"ScripCode\":38872,\"Open\":371.35,\"Close\":371.05,\"High\":371.45,\"Low\":371.05,\"Volume\":249000,\"Date\":\"2024-11-27 01:40:00 PM\"},{\"ScripCode\":38872,\"Open\":371.15,\"Close\":371.2,\"High\":371.3,\"Low\":371,\"Volume\":63000,\"Date\":\"2024-11-27 01:41:00 PM\"},{\"ScripCode\":38872,\"Open\":371.2,\"Close\":371.4,\"High\":371.4,\"Low\":371,\"Volume\":82500,\"Date\":\"2024-11-27 01:42:00 PM\"},{\"ScripCode\":38872,\"Open\":371.4,\"Close\":371.4,\"High\":371.65,\"Low\":371.25,\"Volume\":88500,\"Date\":\"2024-11-27 01:43:00 PM\"},{\"ScripCode\":38872,\"Open\":371.4,\"Close\":371.1,\"High\":371.45,\"Low\":371.1,\"Volume\":36000,\"Date\":\"2024-11-27 01:44:00 PM\"},{\"ScripCode\":38872,\"Open\":371.1,\"Close\":371.25,\"High\":371.35,\"Low\":371.05,\"Volume\":94500,\"Date\":\"2024-11-27 01:45:00 PM\"},{\"ScripCode\":38872,\"Open\":371.25,\"Close\":371.2,\"High\":371.3,\"Low\":371.05,\"Volume\":54000,\"Date\":\"2024-11-27 01:46:00 PM\"},{\"ScripCode\":38872,\"Open\":371.2,\"Close\":371.15,\"High\":371.4,\"Low\":371.15,\"Volume\":43500,\"Date\":\"2024-11-27 01:47:00 PM\"},{\"ScripCode\":38872,\"Open\":371.15,\"Close\":370.95,\"High\":371.3,\"Low\":370.95,\"Volume\":96000,\"Date\":\"2024-11-27 01:48:00 PM\"},{\"ScripCode\":38872,\"Open\":370.95,\"Close\":371.2,\"High\":371.2,\"Low\":370.95,\"Volume\":46500,\"Date\":\"2024-11-27 01:49:00 PM\"},{\"ScripCode\":38872,\"Open\":371.2,\"Close\":371.4,\"High\":371.45,\"Low\":371,\"Volume\":49500,\"Date\":\"2024-11-27 01:50:00 PM\"},{\"ScripCode\":38872,\"Open\":371.4,\"Close\":371.4,\"High\":371.7,\"Low\":371.35,\"Volume\":85500,\"Date\":\"2024-11-27 01:51:00 PM\"},{\"ScripCode\":38872,\"Open\":371.4,\"Close\":371.45,\"High\":371.6,\"Low\":371.3,\"Volume\":54000,\"Date\":\"2024-11-27 01:52:00 PM\"},{\"ScripCode\":38872,\"Open\":371.45,\"Close\":371.4,\"High\":371.5,\"Low\":371.25,\"Volume\":42000,\"Date\":\"2024-11-27 01:53:00 PM\"},{\"ScripCode\":38872,\"Open\":371.4,\"Close\":371.25,\"High\":371.45,\"Low\":371.25,\"Volume\":127500,\"Date\":\"2024-11-27 01:54:00 PM\"},{\"ScripCode\":38872,\"Open\":371.25,\"Close\":371.15,\"High\":371.5,\"Low\":371,\"Volume\":81000,\"Date\":\"2024-11-27 01:55:00 PM\"},{\"ScripCode\":38872,\"Open\":371.15,\"Close\":371,\"High\":371.2,\"Low\":371,\"Volume\":117000,\"Date\":\"2024-11-27 01:56:00 PM\"},{\"ScripCode\":38872,\"Open\":371,\"Close\":370.3,\"High\":371.2,\"Low\":370.1,\"Volume\":85500,\"Date\":\"2024-11-27 01:57:00 PM\"},{\"ScripCode\":38872,\"Open\":370.25,\"Close\":370.55,\"High\":370.55,\"Low\":370.25,\"Volume\":45000,\"Date\":\"2024-11-27 01:58:00 PM\"},{\"ScripCode\":38872,\"Open\":370.4,\"Close\":370.3,\"High\":370.6,\"Low\":370.3,\"Volume\":43500,\"Date\":\"2024-11-27 01:59:00 PM\"},{\"ScripCode\":38872,\"Open\":370.3,\"Close\":370.25,\"High\":370.45,\"Low\":370.25,\"Volume\":51000,\"Date\":\"2024-11-27 02:00:00 PM\"},{\"ScripCode\":38872,\"Open\":370.3,\"Close\":370.15,\"High\":370.3,\"Low\":370.05,\"Volume\":49500,\"Date\":\"2024-11-27 02:01:00 PM\"},{\"ScripCode\":38872,\"Open\":370.15,\"Close\":370.3,\"High\":370.3,\"Low\":370.1,\"Volume\":63000,\"Date\":\"2024-11-27 02:02:00 PM\"},{\"ScripCode\":38872,\"Open\":370.3,\"Close\":370.65,\"High\":370.7,\"Low\":370.3,\"Volume\":39000,\"Date\":\"2024-11-27 02:03:00 PM\"},{\"ScripCode\":38872,\"Open\":370.65,\"Close\":370.5,\"High\":370.75,\"Low\":370.5,\"Volume\":117000,\"Date\":\"2024-11-27 02:04:00 PM\"},{\"ScripCode\":38872,\"Open\":370.55,\"Close\":370.65,\"High\":370.65,\"Low\":370.5,\"Volume\":33000,\"Date\":\"2024-11-27 02:05:00 PM\"},{\"ScripCode\":38872,\"Open\":370.65,\"Close\":370.8,\"High\":370.85,\"Low\":370.6,\"Volume\":61500,\"Date\":\"2024-11-27 02:06:00 PM\"},{\"ScripCode\":38872,\"Open\":370.8,\"Close\":370.7,\"High\":370.8,\"Low\":370.7,\"Volume\":52500,\"Date\":\"2024-11-27 02:07:00 PM\"},{\"ScripCode\":38872,\"Open\":370.65,\"Close\":370.4,\"High\":370.65,\"Low\":370.4,\"Volume\":28500,\"Date\":\"2024-11-27 02:08:00 PM\"},{\"ScripCode\":38872,\"Open\":370.4,\"Close\":370.45,\"High\":370.5,\"Low\":370.35,\"Volume\":46500,\"Date\":\"2024-11-27 02:09:00 PM\"},{\"ScripCode\":38872,\"Open\":370.45,\"Close\":370.2,\"High\":370.45,\"Low\":370.2,\"Volume\":31500,\"Date\":\"2024-11-27 02:10:00 PM\"},{\"ScripCode\":38872,\"Open\":370.2,\"Close\":370,\"High\":370.2,\"Low\":370,\"Volume\":49500,\"Date\":\"2024-11-27 02:11:00 PM\"},{\"ScripCode\":38872,\"Open\":370,\"Close\":369.85,\"High\":370.05,\"Low\":369.8,\"Volume\":55500,\"Date\":\"2024-11-27 02:12:00 PM\"},{\"ScripCode\":38872,\"Open\":369.85,\"Close\":370.05,\"High\":370.05,\"Low\":369.8,\"Volume\":81000,\"Date\":\"2024-11-27 02:13:00 PM\"},{\"ScripCode\":38872,\"Open\":369.9,\"Close\":369.9,\"High\":370.1,\"Low\":369.9,\"Volume\":90000,\"Date\":\"2024-11-27 02:14:00 PM\"},{\"ScripCode\":38872,\"Open\":369.9,\"Close\":369.85,\"High\":369.9,\"Low\":369.7,\"Volume\":58500,\"Date\":\"2024-11-27 02:15:00 PM\"},{\"ScripCode\":38872,\"Open\":369.85,\"Close\":370.25,\"High\":370.25,\"Low\":369.75,\"Volume\":103500,\"Date\":\"2024-11-27 02:16:00 PM\"},{\"ScripCode\":38872,\"Open\":370.25,\"Close\":370.25,\"High\":370.35,\"Low\":370.1,\"Volume\":60000,\"Date\":\"2024-11-27 02:17:00 PM\"},{\"ScripCode\":38872,\"Open\":370.25,\"Close\":369.85,\"High\":370.25,\"Low\":369.85,\"Volume\":90000,\"Date\":\"2024-11-27 02:18:00 PM\"},{\"ScripCode\":38872,\"Open\":369.95,\"Close\":369.85,\"High\":369.95,\"Low\":369.85,\"Volume\":43500,\"Date\":\"2024-11-27 02:19:00 PM\"},{\"ScripCode\":38872,\"Open\":369.9,\"Close\":370.05,\"High\":370.4,\"Low\":369.9,\"Volume\":51000,\"Date\":\"2024-11-27 02:20:00 PM\"},{\"ScripCode\":38872,\"Open\":370.05,\"Close\":370.15,\"High\":370.15,\"Low\":369.95,\"Volume\":51000,\"Date\":\"2024-11-27 02:21:00 PM\"},{\"ScripCode\":38872,\"Open\":370.1,\"Close\":370.05,\"High\":370.15,\"Low\":369.9,\"Volume\":55500,\"Date\":\"2024-11-27 02:22:00 PM\"},{\"ScripCode\":38872,\"Open\":369.95,\"Close\":370.1,\"High\":370.1,\"Low\":369.8,\"Volume\":48000,\"Date\":\"2024-11-27 02:23:00 PM\"},{\"ScripCode\":38872,\"Open\":370.1,\"Close\":370.05,\"High\":370.2,\"Low\":370.05,\"Volume\":208500,\"Date\":\"2024-11-27 02:24:00 PM\"},{\"ScripCode\":38872,\"Open\":370.05,\"Close\":370.25,\"High\":370.25,\"Low\":370.05,\"Volume\":81000,\"Date\":\"2024-11-27 02:25:00 PM\"},{\"ScripCode\":38872,\"Open\":370.25,\"Close\":370.2,\"High\":370.25,\"Low\":370.15,\"Volume\":22500,\"Date\":\"2024-11-27 02:26:00 PM\"},{\"ScripCode\":38872,\"Open\":370.2,\"Close\":370.3,\"High\":370.35,\"Low\":370.2,\"Volume\":25500,\"Date\":\"2024-11-27 02:27:00 PM\"},{\"ScripCode\":38872,\"Open\":370.3,\"Close\":370.3,\"High\":370.35,\"Low\":370.3,\"Volume\":18000,\"Date\":\"2024-11-27 02:28:00 PM\"},{\"ScripCode\":38872,\"Open\":370.3,\"Close\":370.15,\"High\":370.3,\"Low\":370.15,\"Volume\":30000,\"Date\":\"2024-11-27 02:29:00 PM\"},{\"ScripCode\":38872,\"Open\":370.15,\"Close\":370.3,\"High\":370.3,\"Low\":370.05,\"Volume\":28500,\"Date\":\"2024-11-27 02:30:00 PM\"},{\"ScripCode\":38872,\"Open\":370.3,\"Close\":370.2,\"High\":370.3,\"Low\":370.2,\"Volume\":72000,\"Date\":\"2024-11-27 02:31:00 PM\"},{\"ScripCode\":38872,\"Open\":370.2,\"Close\":370.3,\"High\":370.3,\"Low\":370.2,\"Volume\":24000,\"Date\":\"2024-11-27 02:32:00 PM\"},{\"ScripCode\":38872,\"Open\":370.3,\"Close\":370.45,\"High\":370.5,\"Low\":370.3,\"Volume\":60000,\"Date\":\"2024-11-27 02:33:00 PM\"},{\"ScripCode\":38872,\"Open\":370.45,\"Close\":370.5,\"High\":370.5,\"Low\":370.4,\"Volume\":27000,\"Date\":\"2024-11-27 02:34:00 PM\"},{\"ScripCode\":38872,\"Open\":370.4,\"Close\":370.6,\"High\":370.6,\"Low\":370.4,\"Volume\":31500,\"Date\":\"2024-11-27 02:35:00 PM\"},{\"ScripCode\":38872,\"Open\":370.6,\"Close\":370.6,\"High\":370.7,\"Low\":370.6,\"Volume\":49500,\"Date\":\"2024-11-27 02:36:00 PM\"},{\"ScripCode\":38872,\"Open\":370.6,\"Close\":370.7,\"High\":370.7,\"Low\":370.55,\"Volume\":31500,\"Date\":\"2024-11-27 02:37:00 PM\"},{\"ScripCode\":38872,\"Open\":370.7,\"Close\":370.6,\"High\":370.7,\"Low\":370.6,\"Volume\":51000,\"Date\":\"2024-11-27 02:38:00 PM\"},{\"ScripCode\":38872,\"Open\":370.55,\"Close\":370.2,\"High\":370.55,\"Low\":370.2,\"Volume\":87000,\"Date\":\"2024-11-27 02:39:00 PM\"},{\"ScripCode\":38872,\"Open\":370.2,\"Close\":370,\"High\":370.35,\"Low\":370,\"Volume\":151500,\"Date\":\"2024-11-27 02:40:00 PM\"},{\"ScripCode\":38872,\"Open\":369.95,\"Close\":370.2,\"High\":370.2,\"Low\":369.95,\"Volume\":111000,\"Date\":\"2024-11-27 02:41:00 PM\"},{\"ScripCode\":38872,\"Open\":370,\"Close\":369.65,\"High\":370,\"Low\":369.65,\"Volume\":120000,\"Date\":\"2024-11-27 02:42:00 PM\"},{\"ScripCode\":38872,\"Open\":369.65,\"Close\":369.75,\"High\":369.8,\"Low\":369.65,\"Volume\":187500,\"Date\":\"2024-11-27 02:43:00 PM\"},{\"ScripCode\":38872,\"Open\":369.6,\"Close\":369.6,\"High\":369.6,\"Low\":369.6,\"Volume\":268500,\"Date\":\"2024-11-27 02:44:00 PM\"},{\"ScripCode\":38872,\"Open\":369.6,\"Close\":369.5,\"High\":369.6,\"Low\":369.45,\"Volume\":133500,\"Date\":\"2024-11-27 02:45:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.45,\"High\":369.45,\"Low\":369.4,\"Volume\":123000,\"Date\":\"2024-11-27 02:46:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.5,\"High\":369.5,\"Low\":369.4,\"Volume\":150000,\"Date\":\"2024-11-27 02:47:00 PM\"},{\"ScripCode\":38872,\"Open\":369.45,\"Close\":369.45,\"High\":369.45,\"Low\":369.45,\"Volume\":106500,\"Date\":\"2024-11-27 02:48:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.25,\"High\":369.55,\"Low\":369.15,\"Volume\":141000,\"Date\":\"2024-11-27 02:49:00 PM\"},{\"ScripCode\":38872,\"Open\":369.25,\"Close\":369.1,\"High\":369.25,\"Low\":369.1,\"Volume\":177000,\"Date\":\"2024-11-27 02:50:00 PM\"},{\"ScripCode\":38872,\"Open\":368.9,\"Close\":368.9,\"High\":369,\"Low\":368.85,\"Volume\":118500,\"Date\":\"2024-11-27 02:51:00 PM\"},{\"ScripCode\":38872,\"Open\":368.9,\"Close\":368.85,\"High\":369.1,\"Low\":368.85,\"Volume\":132000,\"Date\":\"2024-11-27 02:52:00 PM\"},{\"ScripCode\":38872,\"Open\":368.7,\"Close\":368.65,\"High\":368.75,\"Low\":368.65,\"Volume\":118500,\"Date\":\"2024-11-27 02:53:00 PM\"},{\"ScripCode\":38872,\"Open\":368.45,\"Close\":368.65,\"High\":368.65,\"Low\":368.45,\"Volume\":154500,\"Date\":\"2024-11-27 02:54:00 PM\"},{\"ScripCode\":38872,\"Open\":368.6,\"Close\":368.8,\"High\":368.8,\"Low\":368.55,\"Volume\":136500,\"Date\":\"2024-11-27 02:55:00 PM\"},{\"ScripCode\":38872,\"Open\":368.65,\"Close\":369.15,\"High\":369.15,\"Low\":368.65,\"Volume\":126000,\"Date\":\"2024-11-27 02:56:00 PM\"},{\"ScripCode\":38872,\"Open\":369.1,\"Close\":369.15,\"High\":369.25,\"Low\":369.1,\"Volume\":255000,\"Date\":\"2024-11-27 02:57:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.5,\"High\":369.55,\"Low\":369.35,\"Volume\":117000,\"Date\":\"2024-11-27 02:58:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.6,\"High\":369.6,\"Low\":369.4,\"Volume\":123000,\"Date\":\"2024-11-27 02:59:00 PM\"},{\"ScripCode\":38872,\"Open\":369.5,\"Close\":369.35,\"High\":369.6,\"Low\":369.3,\"Volume\":37500,\"Date\":\"2024-11-27 03:00:00 PM\"},{\"ScripCode\":38872,\"Open\":369.1,\"Close\":369.05,\"High\":369.1,\"Low\":369.05,\"Volume\":58500,\"Date\":\"2024-11-27 03:01:00 PM\"},{\"ScripCode\":38872,\"Open\":368.6,\"Close\":368.6,\"High\":368.6,\"Low\":368.6,\"Volume\":45000,\"Date\":\"2024-11-27 03:02:00 PM\"},{\"ScripCode\":38872,\"Open\":368.8,\"Close\":368.6,\"High\":368.8,\"Low\":368.6,\"Volume\":18000,\"Date\":\"2024-11-27 03:03:00 PM\"},{\"ScripCode\":38872,\"Open\":368.65,\"Close\":368.75,\"High\":368.75,\"Low\":368.65,\"Volume\":34500,\"Date\":\"2024-11-27 03:04:00 PM\"},{\"ScripCode\":38872,\"Open\":368.85,\"Close\":369.35,\"High\":369.35,\"Low\":368.85,\"Volume\":42000,\"Date\":\"2024-11-27 03:05:00 PM\"},{\"ScripCode\":38872,\"Open\":369.3,\"Close\":369.25,\"High\":369.3,\"Low\":369.25,\"Volume\":12000,\"Date\":\"2024-11-27 03:06:00 PM\"},{\"ScripCode\":38872,\"Open\":369.2,\"Close\":369.1,\"High\":369.2,\"Low\":369.1,\"Volume\":39000,\"Date\":\"2024-11-27 03:07:00 PM\"},{\"ScripCode\":38872,\"Open\":369.15,\"Close\":369.25,\"High\":369.25,\"Low\":369.15,\"Volume\":49500,\"Date\":\"2024-11-27 03:08:00 PM\"},{\"ScripCode\":38872,\"Open\":369.1,\"Close\":369.1,\"High\":369.1,\"Low\":369.1,\"Volume\":15000,\"Date\":\"2024-11-27 03:09:00 PM\"},{\"ScripCode\":38872,\"Open\":369.2,\"Close\":369.5,\"High\":369.5,\"Low\":369.2,\"Volume\":37500,\"Date\":\"2024-11-27 03:10:00 PM\"},{\"ScripCode\":38872,\"Open\":369.6,\"Close\":369.4,\"High\":369.6,\"Low\":369.4,\"Volume\":31500,\"Date\":\"2024-11-27 03:11:00 PM\"},{\"ScripCode\":38872,\"Open\":369.45,\"Close\":369.6,\"High\":369.6,\"Low\":369.45,\"Volume\":21000,\"Date\":\"2024-11-27 03:12:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.6,\"High\":369.6,\"Low\":369.4,\"Volume\":27000,\"Date\":\"2024-11-27 03:13:00 PM\"},{\"ScripCode\":38872,\"Open\":369.35,\"Close\":369.5,\"High\":369.5,\"Low\":369.35,\"Volume\":63000,\"Date\":\"2024-11-27 03:14:00 PM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.25,\"High\":369.55,\"Low\":369.25,\"Volume\":48000,\"Date\":\"2024-11-27 03:15:00 PM\"},{\"ScripCode\":38872,\"Open\":369.25,\"Close\":369.2,\"High\":369.3,\"Low\":369.2,\"Volume\":24000,\"Date\":\"2024-11-27 03:16:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.55,\"High\":369.55,\"Low\":369.4,\"Volume\":37500,\"Date\":\"2024-11-27 03:17:00 PM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.4,\"High\":369.55,\"Low\":369.4,\"Volume\":70500,\"Date\":\"2024-11-27 03:18:00 PM\"},{\"ScripCode\":38872,\"Open\":369.5,\"Close\":369.6,\"High\":369.65,\"Low\":369.5,\"Volume\":82500,\"Date\":\"2024-11-27 03:19:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.45,\"High\":369.45,\"Low\":369.4,\"Volume\":90000,\"Date\":\"2024-11-27 03:20:00 PM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.6,\"High\":369.6,\"Low\":369.4,\"Volume\":45000,\"Date\":\"2024-11-27 03:21:00 PM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.6,\"High\":369.6,\"Low\":369.55,\"Volume\":66000,\"Date\":\"2024-11-27 03:22:00 PM\"},{\"ScripCode\":38872,\"Open\":369.5,\"Close\":369.6,\"High\":369.6,\"Low\":369.5,\"Volume\":130500,\"Date\":\"2024-11-27 03:23:00 PM\"},{\"ScripCode\":38872,\"Open\":369.45,\"Close\":369.45,\"High\":369.6,\"Low\":369.45,\"Volume\":157500,\"Date\":\"2024-11-27 03:24:00 PM\"},{\"ScripCode\":38872,\"Open\":369.45,\"Close\":369.5,\"High\":369.5,\"Low\":369.4,\"Volume\":58500,\"Date\":\"2024-11-27 03:25:00 PM\"},{\"ScripCode\":38872,\"Open\":369.6,\"Close\":369.55,\"High\":369.6,\"Low\":369.55,\"Volume\":31500,\"Date\":\"2024-11-27 03:26:00 PM\"},{\"ScripCode\":38872,\"Open\":369.55,\"Close\":369.6,\"High\":369.6,\"Low\":369.55,\"Volume\":67500,\"Date\":\"2024-11-27 03:27:00 PM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.4,\"High\":369.55,\"Low\":369.4,\"Volume\":42000,\"Date\":\"2024-11-27 03:28:00 PM\"},{\"ScripCode\":38872,\"Open\":369.35,\"Close\":369.45,\"High\":369.45,\"Low\":369.35,\"Volume\":36000,\"Date\":\"2024-11-27 03:29:00 PM\"},{\"ScripCode\":38872,\"Open\":369.5,\"Close\":369.5,\"High\":369.5,\"Low\":369.5,\"Volume\":13500,\"Date\":\"2024-11-27 03:30:00 PM\"},{\"ScripCode\":38872,\"Open\":369.85,\"Close\":370.9,\"High\":371.35,\"Low\":369.85,\"Volume\":223500,\"Date\":\"2024-11-28 09:15:00 AM\"},{\"ScripCode\":38872,\"Open\":370.45,\"Close\":369.45,\"High\":370.45,\"Low\":369.45,\"Volume\":36000,\"Date\":\"2024-11-28 09:16:00 AM\"},{\"ScripCode\":38872,\"Open\":369.25,\"Close\":369.8,\"High\":369.85,\"Low\":369.25,\"Volume\":40500,\"Date\":\"2024-11-28 09:17:00 AM\"},{\"ScripCode\":38872,\"Open\":368.8,\"Close\":369.7,\"High\":370,\"Low\":368.65,\"Volume\":81000,\"Date\":\"2024-11-28 09:18:00 AM\"},{\"ScripCode\":38872,\"Open\":369.75,\"Close\":369.5,\"High\":369.95,\"Low\":369.5,\"Volume\":43500,\"Date\":\"2024-11-28 09:19:00 AM\"},{\"ScripCode\":38872,\"Open\":369.5,\"Close\":368.55,\"High\":369.5,\"Low\":368.55,\"Volume\":70500,\"Date\":\"2024-11-28 09:20:00 AM\"},{\"ScripCode\":38872,\"Open\":368.8,\"Close\":368.7,\"High\":368.8,\"Low\":368.7,\"Volume\":49500,\"Date\":\"2024-11-28 09:21:00 AM\"},{\"ScripCode\":38872,\"Open\":368.2,\"Close\":367.8,\"High\":368.35,\"Low\":367.8,\"Volume\":144000,\"Date\":\"2024-11-28 09:22:00 AM\"},{\"ScripCode\":38872,\"Open\":367.55,\"Close\":367.65,\"High\":368.1,\"Low\":367.4,\"Volume\":196500,\"Date\":\"2024-11-28 09:23:00 AM\"},{\"ScripCode\":38872,\"Open\":367.5,\"Close\":367.15,\"High\":367.8,\"Low\":367.15,\"Volume\":547500,\"Date\":\"2024-11-28 09:24:00 AM\"},{\"ScripCode\":38872,\"Open\":367.4,\"Close\":367,\"High\":367.4,\"Low\":367,\"Volume\":199500,\"Date\":\"2024-11-28 09:25:00 AM\"},{\"ScripCode\":38872,\"Open\":366.7,\"Close\":367.05,\"High\":367.05,\"Low\":366.7,\"Volume\":151500,\"Date\":\"2024-11-28 09:26:00 AM\"},{\"ScripCode\":38872,\"Open\":366.3,\"Close\":366.25,\"High\":366.35,\"Low\":366.25,\"Volume\":342000,\"Date\":\"2024-11-28 09:27:00 AM\"},{\"ScripCode\":38872,\"Open\":366.85,\"Close\":368.1,\"High\":368.1,\"Low\":366.85,\"Volume\":322500,\"Date\":\"2024-11-28 09:28:00 AM\"},{\"ScripCode\":38872,\"Open\":368.25,\"Close\":368.2,\"High\":368.25,\"Low\":368.2,\"Volume\":93000,\"Date\":\"2024-11-28 09:29:00 AM\"},{\"ScripCode\":38872,\"Open\":368.2,\"Close\":369,\"High\":369,\"Low\":368.2,\"Volume\":40500,\"Date\":\"2024-11-28 09:30:00 AM\"},{\"ScripCode\":38872,\"Open\":369.05,\"Close\":368.45,\"High\":369.05,\"Low\":368.45,\"Volume\":61500,\"Date\":\"2024-11-28 09:31:00 AM\"},{\"ScripCode\":38872,\"Open\":368.45,\"Close\":368.45,\"High\":368.45,\"Low\":368.3,\"Volume\":60000,\"Date\":\"2024-11-28 09:32:00 AM\"},{\"ScripCode\":38872,\"Open\":368.75,\"Close\":368.8,\"High\":368.8,\"Low\":368.75,\"Volume\":51000,\"Date\":\"2024-11-28 09:33:00 AM\"},{\"ScripCode\":38872,\"Open\":368.5,\"Close\":368.35,\"High\":368.5,\"Low\":368.3,\"Volume\":55500,\"Date\":\"2024-11-28 09:34:00 AM\"},{\"ScripCode\":38872,\"Open\":368.6,\"Close\":368.5,\"High\":368.6,\"Low\":368.5,\"Volume\":72000,\"Date\":\"2024-11-28 09:35:00 AM\"},{\"ScripCode\":38872,\"Open\":368.5,\"Close\":368.8,\"High\":368.8,\"Low\":368.5,\"Volume\":52500,\"Date\":\"2024-11-28 09:36:00 AM\"},{\"ScripCode\":38872,\"Open\":368.7,\"Close\":368.45,\"High\":368.7,\"Low\":368.45,\"Volume\":61500,\"Date\":\"2024-11-28 09:37:00 AM\"},{\"ScripCode\":38872,\"Open\":368,\"Close\":368.5,\"High\":368.5,\"Low\":368,\"Volume\":294000,\"Date\":\"2024-11-28 09:38:00 AM\"},{\"ScripCode\":38872,\"Open\":369.3,\"Close\":369.5,\"High\":369.5,\"Low\":369.3,\"Volume\":93000,\"Date\":\"2024-11-28 09:39:00 AM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.6,\"High\":369.6,\"Low\":369.4,\"Volume\":60000,\"Date\":\"2024-11-28 09:40:00 AM\"},{\"ScripCode\":38872,\"Open\":369.45,\"Close\":369.55,\"High\":369.55,\"Low\":369.45,\"Volume\":231000,\"Date\":\"2024-11-28 09:41:00 AM\"},{\"ScripCode\":38872,\"Open\":369.4,\"Close\":369.1,\"High\":369.4,\"Low\":369.1,\"Volume\":37500,\"Date\":\"2024-11-28 09:42:00 AM\"},{\"ScripCode\":38872,\"Open\":368.45,\"Close\":368.7,\"High\":368.7,\"Low\":368.45,\"Volume\":51000,\"Date\":\"2024-11-28 09:43:00 AM\"},{\"ScripCode\":38872,\"Open\":368.9,\"Close\":368.65,\"High\":368.9,\"Low\":368.65,\"Volume\":79500,\"Date\":\"2024-11-28 09:44:00 AM\"},{\"ScripCode\":38872,\"Open\":368.35,\"Close\":368.25,\"High\":368.35,\"Low\":368.25,\"Volume\":54000,\"Date\":\"2024-11-28 09:45:00 AM\"},{\"ScripCode\":38872,\"Open\":368.55,\"Close\":368.25,\"High\":368.55,\"Low\":368.25,\"Volume\":40500,\"Date\":\"2024-11-28 09:46:00 AM\"},{\"ScripCode\":38872,\"Open\":368.2,\"Close\":368.2,\"High\":368.2,\"Low\":368.2,\"Volume\":324000,\"Date\":\"2024-11-28 09:47:00 AM\"},{\"ScripCode\":38872,\"Open\":368.3,\"Close\":368.1,\"High\":368.3,\"Low\":368.1,\"Volume\":24000,\"Date\":\"2024-11-28 09:48:00 AM\"},{\"ScripCode\":38872,\"Open\":367.95,\"Close\":367.95,\"High\":367.95,\"Low\":367.95,\"Volume\":1500,\"Date\":\"2024-11-28 09:49:00 AM\"},{\"ScripCode\":38872,\"Open\":368.05,\"Close\":368.05,\"High\":368.05,\"Low\":368.05,\"Volume\":42000,\"Date\":\"2024-11-28 09:50:00 AM\"},{\"ScripCode\":38872,\"Open\":368.55,\"Close\":368.65,\"High\":368.65,\"Low\":368.55,\"Volume\":34500,\"Date\":\"2024-11-28 09:51:00 AM\"},{\"ScripCode\":38872,\"Open\":369,\"Close\":369,\"High\":369,\"Low\":369,\"Volume\":21000,\"Date\":\"2024-11-28 09:52:00 AM\"},{\"ScripCode\":38872,\"Open\":368.8,\"Close\":368.95,\"High\":368.95,\"Low\":368.8,\"Volume\":52500,\"Date\":\"2024-11-28 09:53:00 AM\"},{\"ScripCode\":38872,\"Open\":368.7,\"Close\":368.6,\"High\":368.7,\"Low\":368.6,\"Volume\":9000,\"Date\":\"2024-11-28 09:54:00 AM\"},{\"ScripCode\":38872,\"Open\":368.7,\"Close\":368.95,\"High\":368.95,\"Low\":368.7,\"Volume\":67500,\"Date\":\"2024-11-28 09:55:00 AM\"},{\"ScripCode\":38872,\"Open\":369,\"Close\":369,\"High\":369,\"Low\":369,\"Volume\":25500,\"Date\":\"2024-11-28 09:56:00 AM\"},{\"ScripCode\":38872,\"Open\":369,\"Close\":368.8,\"High\":369,\"Low\":368.8,\"Volume\":42000,\"Date\":\"2024-11-28 09:57:00 AM\"},{\"ScripCode\":38872,\"Open\":369,\"Close\":369.1,\"High\":369.1,\"Low\":369,\"Volume\":12000,\"Date\":\"2024-11-28 09:58:00 AM\"},{\"ScripCode\":38872,\"Open\":369.05,\"Close\":369.25,\"High\":369.25,\"Low\":369.05,\"Volume\":13500,\"Date\":\"2024-11-28 09:59:00 AM\"},{\"ScripCode\":38872,\"Open\":369.35,\"Close\":369.2,\"High\":369.35,\"Low\":369.2,\"Volume\":63000,\"Date\":\"2024-11-28 10:00:00 AM\"},{\"ScripCode\":38872,\"Open\":368.3,\"Close\":368.3,\"High\":368.3,\"Low\":368.3,\"Volume\":27000,\"Date\":\"2024-11-28 10:01:00 AM\"},{\"ScripCode\":38872,\"Open\":368.15,\"Close\":368.2,\"High\":368.2,\"Low\":368,\"Volume\":40500,\"Date\":\"2024-11-28 10:02:00 AM\"},{\"ScripCode\":38872,\"Open\":368.65,\"Close\":368.65,\"High\":368.65,\"Low\":368.65,\"Volume\":36000,\"Date\":\"2024-11-28 10:03:00 AM\"},{\"ScripCode\":38872,\"Open\":368.45,\"Close\":368.45,\"High\":368.45,\"Low\":368.45,\"Volume\":9000,\"Date\":\"2024-11-28 10:04:00 AM\"},{\"ScripCode\":38872,\"Open\":368.45,\"Close\":368.3,\"High\":368.45,\"Low\":368.3,\"Volume\":24000,\"Date\":\"2024-11-28 10:05:00 AM\"},{\"ScripCode\":38872,\"Open\":368.3,\"Close\":368,\"High\":368.3,\"Low\":368,\"Volume\":37500,\"Date\":\"2024-11-28 10:06:00 AM\"},{\"ScripCode\":38872,\"Open\":367.9,\"Close\":367.95,\"High\":367.95,\"Low\":367.9,\"Volume\":15000,\"Date\":\"2024-11-28 10:07:00 AM\"},{\"ScripCode\":38872,\"Open\":368,\"Close\":368,\"High\":368.1,\"Low\":368,\"Volume\":22500,\"Date\":\"2024-11-28 10:08:00 AM\"},{\"ScripCode\":38872,\"Open\":368,\"Close\":367.95,\"High\":368.2,\"Low\":367.95,\"Volume\":22500,\"Date\":\"2024-11-28 10:09:00 AM\"},{\"ScripCode\":38872,\"Open\":367.9,\"Close\":368.2,\"High\":368.2,\"Low\":367.9,\"Volume\":139500,\"Date\":\"2024-11-28 10:10:00 AM\"},{\"ScripCode\":38872,\"Open\":367.85,\"Close\":367.8,\"High\":367.85,\"Low\":367.8,\"Volume\":106500,\"Date\":\"2024-11-28 10:11:00 AM\"},{\"ScripCode\":38872,\"Open\":368.1,\"Close\":367.95,\"High\":368.1,\"Low\":367.95,\"Volume\":42000,\"Date\":\"2024-11-28 10:12:00 AM\"},{\"ScripCode\":38872,\"Open\":367.95,\"Close\":367.95,\"High\":367.95,\"Low\":367.95,\"Volume\":36000,\"Date\":\"2024-11-28 10:13:00 AM\"},{\"ScripCode\":38872,\"Open\":367.95,\"Close\":367.85,\"High\":367.95,\"Low\":367.85,\"Volume\":28500,\"Date\":\"2024-11-28 10:14:00 AM\"},{\"ScripCode\":38872,\"Open\":367.8,\"Close\":368,\"High\":368,\"Low\":367.8,\"Volume\":37500,\"Date\":\"2024-11-28 10:15:00 AM\"},{\"ScripCode\":38872,\"Open\":368.2,\"Close\":367.85,\"High\":368.2,\"Low\":367.85,\"Volume\":45000,\"Date\":\"2024-11-28 10:16:00 AM\"},{\"ScripCode\":38872,\"Open\":368,\"Close\":368.1,\"High\":368.1,\"Low\":368,\"Volume\":12000,\"Date\":\"2024-11-28 10:17:00 AM\"},{\"ScripCode\":38872,\"Open\":368.15,\"Close\":368.55,\"High\":368.55,\"Low\":368.15,\"Volume\":33000,\"Date\":\"2024-11-28 10:18:00 AM\"},{\"ScripCode\":38872,\"Open\":368.55,\"Close\":368.55,\"High\":368.55,\"Low\":368.55,\"Volume\":81000,\"Date\":\"2024-11-28 10:19:00 AM\"},{\"ScripCode\":38872,\"Open\":368.5,\"Close\":368.55,\"High\":368.55,\"Low\":368.4,\"Volume\":37500,\"Date\":\"2024-11-28 10:20:00 AM\"},{\"ScripCode\":38872,\"Open\":368.45,\"Close\":368.4,\"High\":368.6,\"Low\":368.4,\"Volume\":70500,\"Date\":\"2024-11-28 10:21:00 AM\"},{\"ScripCode\":38872,\"Open\":368.3,\"Close\":368.35,\"High\":368.35,\"Low\":368.3,\"Volume\":39000,\"Date\":\"2024-11-28 10:22:00 AM\"},{\"ScripCode\":38872,\"Open\":368.35,\"Close\":368.25,\"High\":368.35,\"Low\":368.25,\"Volume\":66000,\"Date\":\"2024-11-28 10:23:00 AM\"},{\"ScripCode\":38872,\"Open\":368.2,\"Close\":368.25,\"High\":368.25,\"Low\":368.2,\"Volume\":42000,\"Date\":\"2024-11-28 10:24:00 AM\"},{\"ScripCode\":38872,\"Open\":368.15,\"Close\":368.3,\"High\":368.3,\"Low\":368.15,\"Volume\":66000,\"Date\":\"2024-11-28 10:25:00 AM\"},{\"ScripCode\":38872,\"Open\":368.3,\"Close\":367.9,\"High\":368.3,\"Low\":367.9,\"Volume\":55500,\"Date\":\"2024-11-28 10:26:00 AM\"},{\"ScripCode\":38872,\"Open\":368,\"Close\":368.1,\"High\":368.1,\"Low\":368,\"Volume\":54000,\"Date\":\"2024-11-28 10:27:00 AM\"},{\"ScripCode\":38872,\"Open\":368,\"Close\":368.1,\"High\":368.1,\"Low\":368,\"Volume\":37500,\"Date\":\"2024-11-28 10:28:00 AM\"},{\"ScripCode\":38872,\"Open\":368.2,\"Close\":368.3,\"High\":368.3,\"Low\":368.2,\"Volume\":64500,\"Date\":\"2024-11-28 10:29:00 AM\"},{\"ScripCode\":38872,\"Open\":368.3,\"Close\":368.6,\"High\":368.6,\"Low\":368.3,\"Volume\":70500,\"Date\":\"2024-11-28 10:30:00 AM\"},{\"ScripCode\":38872,\"Open\":368.6,\"Close\":368.7,\"High\":368.7,\"Low\":368.6,\"Volume\":45000,\"Date\":\"2024-11-28 10:31:00 AM\"},{\"ScripCode\":38872,\"Open\":368.65,\"Close\":368.75,\"High\":368.75,\"Low\":368.65,\"Volume\":64500,\"Date\":\"2024-11-28 10:32:00 AM\"},{\"ScripCode\":38872,\"Open\":368.05,\"Close\":367.65,\"High\":368.05,\"Low\":367.65,\"Volume\":180000,\"Date\":\"2024-11-28 10:33:00 AM\"},{\"ScripCode\":38872,\"Open\":367.65,\"Close\":367.7,\"High\":367.7,\"Low\":367.45,\"Volume\":129000,\"Date\":\"2024-11-28 10:34:00 AM\"},{\"ScripCode\":38872,\"Open\":367.7,\"Close\":367.1,\"High\":367.7,\"Low\":367.1,\"Volume\":75000,\"Date\":\"2024-11-28 10:35:00 AM\"},{\"ScripCode\":38872,\"Open\":367.25,\"Close\":367.2,\"High\":367.25,\"Low\":367.2,\"Volume\":103500,\"Date\":\"2024-11-28 10:36:00 AM\"},{\"ScripCode\":38872,\"Open\":367.25,\"Close\":366.9,\"High\":367.25,\"Low\":366.9,\"Volume\":135000,\"Date\":\"2024-11-28 10:37:00 AM\"},{\"ScripCode\":38872,\"Open\":366.35,\"Close\":366.3,\"High\":366.35,\"Low\":366.3,\"Volume\":142500,\"Date\":\"2024-11-28 10:38:00 AM\"},{\"ScripCode\":38872,\"Open\":366.15,\"Close\":365.75,\"High\":366.55,\"Low\":365.5,\"Volume\":318000,\"Date\":\"2024-11-28 10:39:00 AM\"},{\"ScripCode\":38872,\"Open\":365.8,\"Close\":366,\"High\":366,\"Low\":365.8,\"Volume\":117000,\"Date\":\"2024-11-28 10:40:00 AM\"},{\"ScripCode\":38872,\"Open\":365.35,\"Close\":365.35,\"High\":365.45,\"Low\":365.35,\"Volume\":165000,\"Date\":\"2024-11-28 10:41:00 AM\"},{\"ScripCode\":38872,\"Open\":365.25,\"Close\":365.25,\"High\":365.3,\"Low\":365.25,\"Volume\":159000,\"Date\":\"2024-11-28 10:42:00 AM\"},{\"ScripCode\":38872,\"Open\":365.35,\"Close\":365.9,\"High\":365.9,\"Low\":365.35,\"Volume\":234000,\"Date\":\"2024-11-28 10:43:00 AM\"},{\"ScripCode\":38872,\"Open\":365.9,\"Close\":365.85,\"High\":365.9,\"Low\":365.85,\"Volume\":202500,\"Date\":\"2024-11-28 10:44:00 AM\"},{\"ScripCode\":38872,\"Open\":365.85,\"Close\":365.7,\"High\":365.85,\"Low\":365.7,\"Volume\":150000,\"Date\":\"2024-11-28 10:45:00 AM\"},{\"ScripCode\":38872,\"Open\":365.7,\"Close\":365.7,\"High\":365.7,\"Low\":365.7,\"Volume\":130500,\"Date\":\"2024-11-28 10:46:00 AM\"},{\"ScripCode\":38872,\"Open\":365.85,\"Close\":365.6,\"High\":365.85,\"Low\":365.6,\"Volume\":105000,\"Date\":\"2024-11-28 10:47:00 AM\"},{\"ScripCode\":38872,\"Open\":365.15,\"Close\":365,\"High\":365.2,\"Low\":365,\"Volume\":517500,\"Date\":\"2024-11-28 10:48:00 AM\"},{\"ScripCode\":38872,\"Open\":364.8,\"Close\":364.85,\"High\":364.85,\"Low\":364.55,\"Volume\":163500,\"Date\":\"2024-11-28 10:49:00 AM\"},{\"ScripCode\":38872,\"Open\":364.25,\"Close\":364.85,\"High\":364.85,\"Low\":364.25,\"Volume\":301500,\"Date\":\"2024-11-28 10:50:00 AM\"},{\"ScripCode\":38872,\"Open\":364.8,\"Close\":364.75,\"High\":364.8,\"Low\":364.6,\"Volume\":81000,\"Date\":\"2024-11-28 10:51:00 AM\"},{\"ScripCode\":38872,\"Open\":364.75,\"Close\":365,\"High\":365,\"Low\":364.75,\"Volume\":91500,\"Date\":\"2024-11-28 10:52:00 AM\"},{\"ScripCode\":38872,\"Open\":364.95,\"Close\":364.7,\"High\":364.95,\"Low\":364.7,\"Volume\":72000,\"Date\":\"2024-11-28 10:53:00 AM\"},{\"ScripCode\":38872,\"Open\":364.85,\"Close\":364.75,\"High\":364.85,\"Low\":364.75,\"Volume\":49500,\"Date\":\"2024-11-28 10:54:00 AM\"},{\"ScripCode\":38872,\"Open\":364.9,\"Close\":364.9,\"High\":364.9,\"Low\":364.8,\"Volume\":75000,\"Date\":\"2024-11-28 10:55:00 AM\"},{\"ScripCode\":38872,\"Open\":364.85,\"Close\":364.9,\"High\":364.9,\"Low\":364.85,\"Volume\":45000,\"Date\":\"2024-11-28 10:56:00 AM\"},{\"ScripCode\":38872,\"Open\":364.9,\"Close\":365.45,\"High\":365.45,\"Low\":364.9,\"Volume\":84000,\"Date\":\"2024-11-28 10:57:00 AM\"},{\"ScripCode\":38872,\"Open\":365.15,\"Close\":365.2,\"High\":365.2,\"Low\":365.15,\"Volume\":102000,\"Date\":\"2024-11-28 10:58:00 AM\"},{\"ScripCode\":38872,\"Open\":365.75,\"Close\":365.75,\"High\":365.75,\"Low\":365.5,\"Volume\":99000,\"Date\":\"2024-11-28 10:59:00 AM\"},{\"ScripCode\":38872,\"Open\":365.9,\"Close\":365.95,\"High\":365.95,\"Low\":365.9,\"Volume\":63000,\"Date\":\"2024-11-28 11:00:00 AM\"},{\"ScripCode\":38872,\"Open\":366.05,\"Close\":365.9,\"High\":366.05,\"Low\":365.8,\"Volume\":78000,\"Date\":\"2024-11-28 11:01:00 AM\"},{\"ScripCode\":38872,\"Open\":365.9,\"Close\":366.05,\"High\":366.05,\"Low\":365.9,\"Volume\":63000,\"Date\":\"2024-11-28 11:02:00 AM\"},{\"ScripCode\":38872,\"Open\":366,\"Close\":365.9,\"High\":366,\"Low\":365.9,\"Volume\":58500,\"Date\":\"2024-11-28 11:03:00 AM\"},{\"ScripCode\":38872,\"Open\":365.65,\"Close\":365.1,\"High\":365.65,\"Low\":365.1,\"Volume\":139500,\"Date\":\"2024-11-28 11:04:00 AM\"},{\"ScripCode\":38872,\"Open\":365.05,\"Close\":365.15,\"High\":365.15,\"Low\":365.05,\"Volume\":82500,\"Date\":\"2024-11-28 11:05:00 AM\"},{\"ScripCode\":38872,\"Open\":365.05,\"Close\":365.25,\"High\":365.25,\"Low\":365.05,\"Volume\":73500,\"Date\":\"2024-11-28 11:06:00 AM\"},{\"ScripCode\":38872,\"Open\":365.2,\"Close\":365.15,\"High\":365.2,\"Low\":365.15,\"Volume\":55500,\"Date\":\"2024-11-28 11:07:00 AM\"},{\"ScripCode\":38872,\"Open\":365.15,\"Close\":365.55,\"High\":365.55,\"Low\":365.15,\"Volume\":75000,\"Date\":\"2024-11-28 11:08:00 AM\"},{\"ScripCode\":38872,\"Open\":365.3,\"Close\":365.25,\"High\":365.3,\"Low\":365.25,\"Volume\":36000,\"Date\":\"2024-11-28 11:09:00 AM\"},{\"ScripCode\":38872,\"Open\":365.3,\"Close\":365.05,\"High\":365.3,\"Low\":365.05,\"Volume\":69000,\"Date\":\"2024-11-28 11:10:00 AM\"},{\"ScripCode\":38872,\"Open\":365.35,\"Close\":365.25,\"High\":365.35,\"Low\":365.1,\"Volume\":63000,\"Date\":\"2024-11-28 11:11:00 AM\"},{\"ScripCode\":38872,\"Open\":365.1,\"Close\":365.15,\"High\":365.15,\"Low\":365.1,\"Volume\":61500,\"Date\":\"2024-11-28 11:12:00 AM\"},{\"ScripCode\":38872,\"Open\":365.1,\"Close\":365.15,\"High\":365.15,\"Low\":365.1,\"Volume\":76500,\"Date\":\"2024-11-28 11:13:00 AM\"},{\"ScripCode\":38872,\"Open\":365.1,\"Close\":365.05,\"High\":365.15,\"Low\":365.05,\"Volume\":48000,\"Date\":\"2024-11-28 11:14:00 AM\"},{\"ScripCode\":38872,\"Open\":365.05,\"Close\":365,\"High\":365.05,\"Low\":365,\"Volume\":45000,\"Date\":\"2024-11-28 11:15:00 AM\"},{\"ScripCode\":38872,\"Open\":365,\"Close\":364.7,\"High\":365,\"Low\":364.7,\"Volume\":106500,\"Date\":\"2024-11-28 11:16:00 AM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.5,\"High\":364.6,\"Low\":364.5,\"Volume\":133500,\"Date\":\"2024-11-28 11:17:00 AM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.5,\"High\":364.6,\"Low\":364.5,\"Volume\":73500,\"Date\":\"2024-11-28 11:18:00 AM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.6,\"High\":364.6,\"Low\":364.6,\"Volume\":87000,\"Date\":\"2024-11-28 11:19:00 AM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.6,\"High\":364.65,\"Low\":364.6,\"Volume\":67500,\"Date\":\"2024-11-28 11:20:00 AM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.75,\"High\":364.75,\"Low\":364.7,\"Volume\":46500,\"Date\":\"2024-11-28 11:21:00 AM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.75,\"High\":364.8,\"Low\":364.7,\"Volume\":55500,\"Date\":\"2024-11-28 11:22:00 AM\"},{\"ScripCode\":38872,\"Open\":364.85,\"Close\":364.65,\"High\":364.85,\"Low\":364.65,\"Volume\":54000,\"Date\":\"2024-11-28 11:23:00 AM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.65,\"High\":364.65,\"Low\":364.5,\"Volume\":91500,\"Date\":\"2024-11-28 11:24:00 AM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.6,\"High\":364.7,\"Low\":364.6,\"Volume\":70500,\"Date\":\"2024-11-28 11:25:00 AM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.5,\"High\":364.7,\"Low\":364.5,\"Volume\":112500,\"Date\":\"2024-11-28 11:26:00 AM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.6,\"High\":364.65,\"Low\":364.6,\"Volume\":76500,\"Date\":\"2024-11-28 11:27:00 AM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.5,\"High\":364.6,\"Low\":364.5,\"Volume\":102000,\"Date\":\"2024-11-28 11:28:00 AM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":126000,\"Date\":\"2024-11-28 11:29:00 AM\"},{\"ScripCode\":38872,\"Open\":364.55,\"Close\":364.65,\"High\":364.65,\"Low\":364.55,\"Volume\":76500,\"Date\":\"2024-11-28 11:30:00 AM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.5,\"High\":364.65,\"Low\":364.5,\"Volume\":123000,\"Date\":\"2024-11-28 11:31:00 AM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":79500,\"Date\":\"2024-11-28 11:32:00 AM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":114000,\"Date\":\"2024-11-28 11:33:00 AM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.9,\"High\":364.9,\"Low\":364.5,\"Volume\":133500,\"Date\":\"2024-11-28 11:34:00 AM\"},{\"ScripCode\":38872,\"Open\":364.9,\"Close\":364.8,\"High\":364.9,\"Low\":364.8,\"Volume\":84000,\"Date\":\"2024-11-28 11:35:00 AM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.8,\"High\":364.8,\"Low\":364.6,\"Volume\":99000,\"Date\":\"2024-11-28 11:36:00 AM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.75,\"High\":364.75,\"Low\":364.7,\"Volume\":106500,\"Date\":\"2024-11-28 11:37:00 AM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.55,\"High\":364.7,\"Low\":364.55,\"Volume\":114000,\"Date\":\"2024-11-28 11:38:00 AM\"},{\"ScripCode\":38872,\"Open\":364.85,\"Close\":364.8,\"High\":364.85,\"Low\":364.8,\"Volume\":75000,\"Date\":\"2024-11-28 11:39:00 AM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.7,\"High\":364.7,\"Low\":364.55,\"Volume\":111000,\"Date\":\"2024-11-28 11:40:00 AM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.85,\"High\":364.85,\"Low\":364.5,\"Volume\":127500,\"Date\":\"2024-11-28 11:41:00 AM\"},{\"ScripCode\":38872,\"Open\":364.75,\"Close\":364.6,\"High\":364.75,\"Low\":364.6,\"Volume\":69000,\"Date\":\"2024-11-28 11:42:00 AM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.65,\"High\":364.75,\"Low\":364.65,\"Volume\":99000,\"Date\":\"2024-11-28 11:43:00 AM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.65,\"High\":364.65,\"Low\":364.6,\"Volume\":129000,\"Date\":\"2024-11-28 11:44:00 AM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.5,\"High\":364.6,\"Low\":364.5,\"Volume\":76500,\"Date\":\"2024-11-28 11:45:00 AM\"},{\"ScripCode\":38872,\"Open\":364.8,\"Close\":364.75,\"High\":364.85,\"Low\":364.75,\"Volume\":105000,\"Date\":\"2024-11-28 11:46:00 AM\"},{\"ScripCode\":38872,\"Open\":365,\"Close\":364.9,\"High\":365,\"Low\":364.9,\"Volume\":114000,\"Date\":\"2024-11-28 11:47:00 AM\"},{\"ScripCode\":38872,\"Open\":364.9,\"Close\":365.1,\"High\":365.1,\"Low\":364.9,\"Volume\":76500,\"Date\":\"2024-11-28 11:48:00 AM\"},{\"ScripCode\":38872,\"Open\":365.15,\"Close\":365.4,\"High\":365.4,\"Low\":365.1,\"Volume\":120000,\"Date\":\"2024-11-28 11:49:00 AM\"},{\"ScripCode\":38872,\"Open\":365.4,\"Close\":365.7,\"High\":365.7,\"Low\":365.4,\"Volume\":93000,\"Date\":\"2024-11-28 11:50:00 AM\"},{\"ScripCode\":38872,\"Open\":365.65,\"Close\":365.55,\"High\":365.65,\"Low\":365.55,\"Volume\":85500,\"Date\":\"2024-11-28 11:51:00 AM\"},{\"ScripCode\":38872,\"Open\":365.45,\"Close\":365.55,\"High\":365.55,\"Low\":365.45,\"Volume\":120000,\"Date\":\"2024-11-28 11:52:00 AM\"},{\"ScripCode\":38872,\"Open\":365.45,\"Close\":365.35,\"High\":365.45,\"Low\":365.3,\"Volume\":114000,\"Date\":\"2024-11-28 11:53:00 AM\"},{\"ScripCode\":38872,\"Open\":365.35,\"Close\":365,\"High\":365.35,\"Low\":365,\"Volume\":99000,\"Date\":\"2024-11-28 11:54:00 AM\"},{\"ScripCode\":38872,\"Open\":365.15,\"Close\":365,\"High\":365.15,\"Low\":364.85,\"Volume\":112500,\"Date\":\"2024-11-28 11:55:00 AM\"},{\"ScripCode\":38872,\"Open\":365.05,\"Close\":365.1,\"High\":365.15,\"Low\":365.05,\"Volume\":109500,\"Date\":\"2024-11-28 11:56:00 AM\"},{\"ScripCode\":38872,\"Open\":364.85,\"Close\":365.05,\"High\":365.05,\"Low\":364.85,\"Volume\":69000,\"Date\":\"2024-11-28 11:57:00 AM\"},{\"ScripCode\":38872,\"Open\":365,\"Close\":364.85,\"High\":365,\"Low\":364.85,\"Volume\":138000,\"Date\":\"2024-11-28 11:58:00 AM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.8,\"High\":364.8,\"Low\":364.65,\"Volume\":82500,\"Date\":\"2024-11-28 11:59:00 AM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.65,\"High\":364.65,\"Low\":364.6,\"Volume\":121500,\"Date\":\"2024-11-28 12:00:00 PM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.65,\"High\":364.8,\"Low\":364.65,\"Volume\":108000,\"Date\":\"2024-11-28 12:01:00 PM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.1,\"High\":364.6,\"Low\":364.1,\"Volume\":205500,\"Date\":\"2024-11-28 12:02:00 PM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.6,\"High\":364.6,\"Low\":364.6,\"Volume\":124500,\"Date\":\"2024-11-28 12:03:00 PM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.55,\"High\":364.6,\"Low\":364.55,\"Volume\":117000,\"Date\":\"2024-11-28 12:04:00 PM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":69000,\"Date\":\"2024-11-28 12:05:00 PM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.5,\"High\":364.6,\"Low\":364.4,\"Volume\":105000,\"Date\":\"2024-11-28 12:06:00 PM\"},{\"ScripCode\":38872,\"Open\":364.45,\"Close\":364.45,\"High\":364.45,\"Low\":364.45,\"Volume\":117000,\"Date\":\"2024-11-28 12:07:00 PM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":96000,\"Date\":\"2024-11-28 12:08:00 PM\"},{\"ScripCode\":38872,\"Open\":364.4,\"Close\":364.5,\"High\":364.5,\"Low\":364.35,\"Volume\":156000,\"Date\":\"2024-11-28 12:09:00 PM\"},{\"ScripCode\":38872,\"Open\":364.3,\"Close\":364.5,\"High\":364.6,\"Low\":364.3,\"Volume\":159000,\"Date\":\"2024-11-28 12:10:00 PM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.75,\"High\":364.75,\"Low\":364.7,\"Volume\":139500,\"Date\":\"2024-11-28 12:11:00 PM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.4,\"High\":364.6,\"Low\":364.4,\"Volume\":220500,\"Date\":\"2024-11-28 12:12:00 PM\"},{\"ScripCode\":38872,\"Open\":364.45,\"Close\":364.25,\"High\":364.45,\"Low\":364.1,\"Volume\":187500,\"Date\":\"2024-11-28 12:13:00 PM\"},{\"ScripCode\":38872,\"Open\":364.2,\"Close\":364.65,\"High\":364.65,\"Low\":364.2,\"Volume\":154500,\"Date\":\"2024-11-28 12:14:00 PM\"},{\"ScripCode\":38872,\"Open\":364.75,\"Close\":364.65,\"High\":364.85,\"Low\":364.65,\"Volume\":117000,\"Date\":\"2024-11-28 12:15:00 PM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.7,\"High\":364.7,\"Low\":364.55,\"Volume\":118500,\"Date\":\"2024-11-28 12:16:00 PM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.6,\"High\":364.7,\"Low\":364.5,\"Volume\":148500,\"Date\":\"2024-11-28 12:17:00 PM\"},{\"ScripCode\":38872,\"Open\":364.55,\"Close\":364.55,\"High\":364.55,\"Low\":364.55,\"Volume\":76500,\"Date\":\"2024-11-28 12:18:00 PM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.55,\"High\":364.7,\"Low\":364.55,\"Volume\":100500,\"Date\":\"2024-11-28 12:19:00 PM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.7,\"High\":364.7,\"Low\":364.6,\"Volume\":120000,\"Date\":\"2024-11-28 12:20:00 PM\"},{\"ScripCode\":38872,\"Open\":364.55,\"Close\":364.8,\"High\":364.8,\"Low\":364.55,\"Volume\":105000,\"Date\":\"2024-11-28 12:21:00 PM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.7,\"High\":364.7,\"Low\":364.65,\"Volume\":57000,\"Date\":\"2024-11-28 12:22:00 PM\"},{\"ScripCode\":38872,\"Open\":364.75,\"Close\":364.5,\"High\":364.75,\"Low\":364.5,\"Volume\":129000,\"Date\":\"2024-11-28 12:23:00 PM\"},{\"ScripCode\":38872,\"Open\":364.55,\"Close\":364.55,\"High\":364.6,\"Low\":364.55,\"Volume\":66000,\"Date\":\"2024-11-28 12:24:00 PM\"},{\"ScripCode\":38872,\"Open\":364.55,\"Close\":364.55,\"High\":364.55,\"Low\":364.55,\"Volume\":102000,\"Date\":\"2024-11-28 12:25:00 PM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.7,\"High\":364.7,\"Low\":364.65,\"Volume\":63000,\"Date\":\"2024-11-28 12:26:00 PM\"},{\"ScripCode\":38872,\"Open\":364.85,\"Close\":364.8,\"High\":364.85,\"Low\":364.5,\"Volume\":244500,\"Date\":\"2024-11-28 12:27:00 PM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.5,\"High\":364.7,\"Low\":364.5,\"Volume\":175500,\"Date\":\"2024-11-28 12:28:00 PM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.7,\"High\":364.7,\"Low\":364.7,\"Volume\":61500,\"Date\":\"2024-11-28 12:29:00 PM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.6,\"High\":364.6,\"Low\":364.6,\"Volume\":75000,\"Date\":\"2024-11-28 12:30:00 PM\"},{\"ScripCode\":38872,\"Open\":364.55,\"Close\":364.6,\"High\":364.6,\"Low\":364.55,\"Volume\":129000,\"Date\":\"2024-11-28 12:31:00 PM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.6,\"High\":364.6,\"Low\":364.6,\"Volume\":61500,\"Date\":\"2024-11-28 12:32:00 PM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":108000,\"Date\":\"2024-11-28 12:33:00 PM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":1125000,\"Date\":\"2024-11-28 12:34:00 PM\"},{\"ScripCode\":38872,\"Open\":364.55,\"Close\":364.5,\"High\":364.55,\"Low\":364.5,\"Volume\":352500,\"Date\":\"2024-11-28 12:35:00 PM\"},{\"ScripCode\":38872,\"Open\":364.55,\"Close\":364.5,\"High\":364.55,\"Low\":364.5,\"Volume\":133500,\"Date\":\"2024-11-28 12:36:00 PM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":363.9,\"High\":364.5,\"Low\":363.9,\"Volume\":285000,\"Date\":\"2024-11-28 12:37:00 PM\"},{\"ScripCode\":38872,\"Open\":364.05,\"Close\":364.1,\"High\":364.1,\"Low\":364.05,\"Volume\":109500,\"Date\":\"2024-11-28 12:38:00 PM\"},{\"ScripCode\":38872,\"Open\":364.15,\"Close\":364,\"High\":364.15,\"Low\":364,\"Volume\":66000,\"Date\":\"2024-11-28 12:39:00 PM\"},{\"ScripCode\":38872,\"Open\":364.15,\"Close\":364.05,\"High\":364.15,\"Low\":364.05,\"Volume\":115500,\"Date\":\"2024-11-28 12:40:00 PM\"},{\"ScripCode\":38872,\"Open\":364.15,\"Close\":364.1,\"High\":364.15,\"Low\":364.1,\"Volume\":84000,\"Date\":\"2024-11-28 12:41:00 PM\"},{\"ScripCode\":38872,\"Open\":364.1,\"Close\":364.2,\"High\":364.3,\"Low\":364.1,\"Volume\":105000,\"Date\":\"2024-11-28 12:42:00 PM\"},{\"ScripCode\":38872,\"Open\":364.25,\"Close\":364.2,\"High\":364.25,\"Low\":364.2,\"Volume\":81000,\"Date\":\"2024-11-28 12:43:00 PM\"},{\"ScripCode\":38872,\"Open\":364.35,\"Close\":364.4,\"High\":364.5,\"Low\":364.35,\"Volume\":109500,\"Date\":\"2024-11-28 12:44:00 PM\"},{\"ScripCode\":38872,\"Open\":364.4,\"Close\":364.15,\"High\":364.4,\"Low\":364.15,\"Volume\":55500,\"Date\":\"2024-11-28 12:45:00 PM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.55,\"High\":364.55,\"Low\":364.35,\"Volume\":103500,\"Date\":\"2024-11-28 12:46:00 PM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.45,\"Volume\":117000,\"Date\":\"2024-11-28 12:47:00 PM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.55,\"High\":364.6,\"Low\":364.55,\"Volume\":57000,\"Date\":\"2024-11-28 12:48:00 PM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.85,\"High\":364.85,\"Low\":364.65,\"Volume\":97500,\"Date\":\"2024-11-28 12:49:00 PM\"},{\"ScripCode\":38872,\"Open\":364.95,\"Close\":365.2,\"High\":365.2,\"Low\":364.95,\"Volume\":112500,\"Date\":\"2024-11-28 12:50:00 PM\"},{\"ScripCode\":38872,\"Open\":365,\"Close\":365.3,\"High\":365.3,\"Low\":365,\"Volume\":66000,\"Date\":\"2024-11-28 12:51:00 PM\"},{\"ScripCode\":38872,\"Open\":365.1,\"Close\":365.05,\"High\":365.1,\"Low\":365,\"Volume\":99000,\"Date\":\"2024-11-28 12:52:00 PM\"},{\"ScripCode\":38872,\"Open\":365.05,\"Close\":365.4,\"High\":365.4,\"Low\":365.05,\"Volume\":100500,\"Date\":\"2024-11-28 12:53:00 PM\"},{\"ScripCode\":38872,\"Open\":365.45,\"Close\":365.6,\"High\":365.6,\"Low\":365.45,\"Volume\":84000,\"Date\":\"2024-11-28 12:54:00 PM\"},{\"ScripCode\":38872,\"Open\":365.6,\"Close\":365.25,\"High\":365.6,\"Low\":365.25,\"Volume\":133500,\"Date\":\"2024-11-28 12:55:00 PM\"},{\"ScripCode\":38872,\"Open\":365,\"Close\":364.7,\"High\":365,\"Low\":364.7,\"Volume\":127500,\"Date\":\"2024-11-28 12:56:00 PM\"},{\"ScripCode\":38872,\"Open\":364.8,\"Close\":364.95,\"High\":364.95,\"Low\":364.8,\"Volume\":60000,\"Date\":\"2024-11-28 12:57:00 PM\"},{\"ScripCode\":38872,\"Open\":364.95,\"Close\":364.8,\"High\":364.95,\"Low\":364.8,\"Volume\":312000,\"Date\":\"2024-11-28 12:58:00 PM\"},{\"ScripCode\":38872,\"Open\":364.75,\"Close\":364.85,\"High\":364.9,\"Low\":364.75,\"Volume\":102000,\"Date\":\"2024-11-28 12:59:00 PM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.7,\"High\":364.7,\"Low\":364.65,\"Volume\":49500,\"Date\":\"2024-11-28 01:00:00 PM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.95,\"High\":365,\"Low\":364.7,\"Volume\":79500,\"Date\":\"2024-11-28 01:01:00 PM\"},{\"ScripCode\":38872,\"Open\":365,\"Close\":365.05,\"High\":365.05,\"Low\":365,\"Volume\":33000,\"Date\":\"2024-11-28 01:02:00 PM\"},{\"ScripCode\":38872,\"Open\":365.4,\"Close\":365.7,\"High\":365.7,\"Low\":365.4,\"Volume\":46500,\"Date\":\"2024-11-28 01:03:00 PM\"},{\"ScripCode\":38872,\"Open\":365.6,\"Close\":365.25,\"High\":365.65,\"Low\":365.25,\"Volume\":40500,\"Date\":\"2024-11-28 01:04:00 PM\"},{\"ScripCode\":38872,\"Open\":365.05,\"Close\":365.55,\"High\":365.55,\"Low\":365.05,\"Volume\":19500,\"Date\":\"2024-11-28 01:05:00 PM\"},{\"ScripCode\":38872,\"Open\":365.65,\"Close\":365.75,\"High\":365.75,\"Low\":365.65,\"Volume\":22500,\"Date\":\"2024-11-28 01:06:00 PM\"},{\"ScripCode\":38872,\"Open\":365.7,\"Close\":365.7,\"High\":365.75,\"Low\":365.7,\"Volume\":19500,\"Date\":\"2024-11-28 01:07:00 PM\"},{\"ScripCode\":38872,\"Open\":365.75,\"Close\":365.45,\"High\":365.75,\"Low\":365.45,\"Volume\":264000,\"Date\":\"2024-11-28 01:08:00 PM\"},{\"ScripCode\":38872,\"Open\":365.25,\"Close\":365.2,\"High\":365.25,\"Low\":365.15,\"Volume\":27000,\"Date\":\"2024-11-28 01:09:00 PM\"},{\"ScripCode\":38872,\"Open\":365.2,\"Close\":365.2,\"High\":365.2,\"Low\":365.15,\"Volume\":13500,\"Date\":\"2024-11-28 01:10:00 PM\"},{\"ScripCode\":38872,\"Open\":365.55,\"Close\":365.35,\"High\":365.55,\"Low\":365.35,\"Volume\":321000,\"Date\":\"2024-11-28 01:11:00 PM\"},{\"ScripCode\":38872,\"Open\":365.3,\"Close\":365.45,\"High\":365.45,\"Low\":365.3,\"Volume\":28500,\"Date\":\"2024-11-28 01:12:00 PM\"},{\"ScripCode\":38872,\"Open\":365.5,\"Close\":365.4,\"High\":365.5,\"Low\":365.35,\"Volume\":34500,\"Date\":\"2024-11-28 01:13:00 PM\"},{\"ScripCode\":38872,\"Open\":365.35,\"Close\":365,\"High\":365.35,\"Low\":365,\"Volume\":24000,\"Date\":\"2024-11-28 01:14:00 PM\"},{\"ScripCode\":38872,\"Open\":365.25,\"Close\":365.15,\"High\":365.25,\"Low\":365.15,\"Volume\":33000,\"Date\":\"2024-11-28 01:15:00 PM\"},{\"ScripCode\":38872,\"Open\":365.2,\"Close\":365.15,\"High\":365.2,\"Low\":365.15,\"Volume\":31500,\"Date\":\"2024-11-28 01:16:00 PM\"},{\"ScripCode\":38872,\"Open\":365.05,\"Close\":365.4,\"High\":365.4,\"Low\":365.05,\"Volume\":24000,\"Date\":\"2024-11-28 01:17:00 PM\"},{\"ScripCode\":38872,\"Open\":365.45,\"Close\":365.4,\"High\":365.45,\"Low\":365.4,\"Volume\":12000,\"Date\":\"2024-11-28 01:18:00 PM\"},{\"ScripCode\":38872,\"Open\":365.35,\"Close\":365.6,\"High\":365.6,\"Low\":365.35,\"Volume\":27000,\"Date\":\"2024-11-28 01:19:00 PM\"},{\"ScripCode\":38872,\"Open\":365.55,\"Close\":365.35,\"High\":365.55,\"Low\":365.35,\"Volume\":27000,\"Date\":\"2024-11-28 01:20:00 PM\"},{\"ScripCode\":38872,\"Open\":365.45,\"Close\":365.2,\"High\":365.45,\"Low\":365.2,\"Volume\":15000,\"Date\":\"2024-11-28 01:21:00 PM\"},{\"ScripCode\":38872,\"Open\":365.35,\"Close\":365.65,\"High\":365.65,\"Low\":365.35,\"Volume\":24000,\"Date\":\"2024-11-28 01:22:00 PM\"},{\"ScripCode\":38872,\"Open\":365.5,\"Close\":365.45,\"High\":365.5,\"Low\":365.45,\"Volume\":10500,\"Date\":\"2024-11-28 01:23:00 PM\"},{\"ScripCode\":38872,\"Open\":365.1,\"Close\":365.1,\"High\":365.25,\"Low\":365.1,\"Volume\":60000,\"Date\":\"2024-11-28 01:24:00 PM\"},{\"ScripCode\":38872,\"Open\":364.8,\"Close\":364.9,\"High\":364.95,\"Low\":364.8,\"Volume\":48000,\"Date\":\"2024-11-28 01:25:00 PM\"},{\"ScripCode\":38872,\"Open\":365.1,\"Close\":365.15,\"High\":365.15,\"Low\":364.95,\"Volume\":45000,\"Date\":\"2024-11-28 01:26:00 PM\"},{\"ScripCode\":38872,\"Open\":365.05,\"Close\":365.05,\"High\":365.05,\"Low\":365.05,\"Volume\":18000,\"Date\":\"2024-11-28 01:27:00 PM\"},{\"ScripCode\":38872,\"Open\":364.8,\"Close\":364.85,\"High\":364.85,\"Low\":364.65,\"Volume\":24000,\"Date\":\"2024-11-28 01:28:00 PM\"},{\"ScripCode\":38872,\"Open\":364.8,\"Close\":364.85,\"High\":364.85,\"Low\":364.75,\"Volume\":24000,\"Date\":\"2024-11-28 01:29:00 PM\"},{\"ScripCode\":38872,\"Open\":364.8,\"Close\":364.55,\"High\":364.8,\"Low\":364.55,\"Volume\":18000,\"Date\":\"2024-11-28 01:30:00 PM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.7,\"High\":364.8,\"Low\":364.7,\"Volume\":22500,\"Date\":\"2024-11-28 01:31:00 PM\"},{\"ScripCode\":38872,\"Open\":364.85,\"Close\":364.75,\"High\":364.85,\"Low\":364.65,\"Volume\":19500,\"Date\":\"2024-11-28 01:32:00 PM\"},{\"ScripCode\":38872,\"Open\":364.8,\"Close\":364.7,\"High\":364.8,\"Low\":364.7,\"Volume\":30000,\"Date\":\"2024-11-28 01:33:00 PM\"},{\"ScripCode\":38872,\"Open\":364.75,\"Close\":364.8,\"High\":364.8,\"Low\":364.75,\"Volume\":52500,\"Date\":\"2024-11-28 01:34:00 PM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.7,\"High\":364.7,\"Low\":364.5,\"Volume\":46500,\"Date\":\"2024-11-28 01:35:00 PM\"},{\"ScripCode\":38872,\"Open\":364.75,\"Close\":364.6,\"High\":364.75,\"Low\":364.6,\"Volume\":21000,\"Date\":\"2024-11-28 01:36:00 PM\"},{\"ScripCode\":38872,\"Open\":364.65,\"Close\":364.65,\"High\":364.65,\"Low\":364.65,\"Volume\":27000,\"Date\":\"2024-11-28 01:37:00 PM\"},{\"ScripCode\":38872,\"Open\":364.35,\"Close\":364.55,\"High\":364.65,\"Low\":364.35,\"Volume\":30000,\"Date\":\"2024-11-28 01:38:00 PM\"},{\"ScripCode\":38872,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":25500,\"Date\":\"2024-11-28 01:39:00 PM\"},{\"ScripCode\":38872,\"Open\":364.6,\"Close\":364.55,\"High\":364.6,\"Low\":364.55,\"Volume\":19500,\"Date\":\"2024-11-28 01:40:00 PM\"},{\"ScripCode\":38872,\"Open\":364.55,\"Close\":364.55,\"High\":364.55,\"Low\":364.55,\"Volume\":24000,\"Date\":\"2024-11-28 01:41:00 PM\"},{\"ScripCode\":38872,\"Open\":364.55,\"Close\":364.55,\"High\":364.55,\"Low\":364.5,\"Volume\":37500,\"Date\":\"2024-11-28 01:42:00 PM\"},{\"ScripCode\":38872,\"Open\":364.4,\"Close\":364.45,\"High\":364.45,\"Low\":364.4,\"Volume\":36000,\"Date\":\"2024-11-28 01:43:00 PM\"},{\"ScripCode\":38872,\"Open\":364.45,\"Close\":364.3,\"High\":364.45,\"Low\":364.3,\"Volume\":31500,\"Date\":\"2024-11-28 01:44:00 PM\"},{\"ScripCode\":38872,\"Open\":364.25,\"Close\":363.8,\"High\":364.25,\"Low\":363.5,\"Volume\":235500,\"Date\":\"2024-11-28 01:45:00 PM\"},{\"ScripCode\":38872,\"Open\":363.85,\"Close\":363.9,\"High\":363.9,\"Low\":363.85,\"Volume\":12000,\"Date\":\"2024-11-28 01:46:00 PM\"},{\"ScripCode\":38872,\"Open\":363.9,\"Close\":364.05,\"High\":364.05,\"Low\":363.9,\"Volume\":25500,\"Date\":\"2024-11-28 01:47:00 PM\"},{\"ScripCode\":38872,\"Open\":364.15,\"Close\":364.1,\"High\":364.15,\"Low\":364,\"Volume\":43500,\"Date\":\"2024-11-28 01:48:00 PM\"},{\"ScripCode\":38872,\"Open\":364.1,\"Close\":363.95,\"High\":364.1,\"Low\":363.9,\"Volume\":22500,\"Date\":\"2024-11-28 01:49:00 PM\"},{\"ScripCode\":38872,\"Open\":364.15,\"Close\":364.1,\"High\":364.2,\"Low\":364.1,\"Volume\":22500,\"Date\":\"2024-11-28 01:50:00 PM\"},{\"ScripCode\":38872,\"Open\":364.15,\"Close\":364.15,\"High\":364.2,\"Low\":364.15,\"Volume\":21000,\"Date\":\"2024-11-28 01:51:00 PM\"},{\"ScripCode\":38872,\"Open\":364.25,\"Close\":364.25,\"High\":364.25,\"Low\":364.25,\"Volume\":36000,\"Date\":\"2024-11-28 01:52:00 PM\"},{\"ScripCode\":38872,\"Open\":364.35,\"Close\":364.25,\"High\":364.35,\"Low\":364.05,\"Volume\":25500,\"Date\":\"2024-11-28 01:53:00 PM\"},{\"ScripCode\":38872,\"Open\":364.2,\"Close\":364.2,\"High\":364.2,\"Low\":364.2,\"Volume\":22500,\"Date\":\"2024-11-28 01:54:00 PM\"},{\"ScripCode\":38872,\"Open\":364.1,\"Close\":364.3,\"High\":364.3,\"Low\":364.1,\"Volume\":37500,\"Date\":\"2024-11-28 01:55:00 PM\"},{\"ScripCode\":38872,\"Open\":364.3,\"Close\":364.85,\"High\":364.85,\"Low\":364.3,\"Volume\":37500,\"Date\":\"2024-11-28 01:56:00 PM\"},{\"ScripCode\":38872,\"Open\":364.95,\"Close\":364.95,\"High\":364.95,\"Low\":364.9,\"Volume\":30000,\"Date\":\"2024-11-28 01:57:00 PM\"},{\"ScripCode\":38872,\"Open\":364.95,\"Close\":365.05,\"High\":365.05,\"Low\":364.95,\"Volume\":22500,\"Date\":\"2024-11-28 01:58:00 PM\"},{\"ScripCode\":38872,\"Open\":365.4,\"Close\":365.35,\"High\":365.5,\"Low\":365.35,\"Volume\":40500,\"Date\":\"2024-11-28 01:59:00 PM\"},{\"ScripCode\":38872,\"Open\":365.25,\"Close\":365.1,\"High\":365.25,\"Low\":365.1,\"Volume\":21000,\"Date\":\"2024-11-28 02:00:00 PM\"},{\"ScripCode\":38872,\"Open\":365.1,\"Close\":365.15,\"High\":365.3,\"Low\":365.1,\"Volume\":21000,\"Date\":\"2024-11-28 02:01:00 PM\"},{\"ScripCode\":38872,\"Open\":365.65,\"Close\":365.7,\"High\":365.7,\"Low\":365.65,\"Volume\":49500,\"Date\":\"2024-11-28 02:02:00 PM\"},{\"ScripCode\":38872,\"Open\":365.7,\"Close\":365.4,\"High\":365.7,\"Low\":365.4,\"Volume\":33000,\"Date\":\"2024-11-28 02:03:00 PM\"},{\"ScripCode\":38872,\"Open\":365.55,\"Close\":365.65,\"High\":365.65,\"Low\":365.5,\"Volume\":30000,\"Date\":\"2024-11-28 02:04:00 PM\"},{\"ScripCode\":38872,\"Open\":365.65,\"Close\":365.5,\"High\":365.65,\"Low\":365.5,\"Volume\":22500,\"Date\":\"2024-11-28 02:05:00 PM\"},{\"ScripCode\":38872,\"Open\":365.45,\"Close\":365.35,\"High\":365.45,\"Low\":365.35,\"Volume\":22500,\"Date\":\"2024-11-28 02:06:00 PM\"},{\"ScripCode\":38872,\"Open\":365.5,\"Close\":365.75,\"High\":365.8,\"Low\":365.5,\"Volume\":42000,\"Date\":\"2024-11-28 02:07:00 PM\"},{\"ScripCode\":38872,\"Open\":365.7,\"Close\":365.65,\"High\":365.9,\"Low\":365.65,\"Volume\":27000,\"Date\":\"2024-11-28 02:08:00 PM\"},{\"ScripCode\":38872,\"Open\":365.65,\"Close\":365.25,\"High\":365.65,\"Low\":365.25,\"Volume\":73500,\"Date\":\"2024-11-28 02:09:00 PM\"},{\"ScripCode\":38872,\"Open\":365.25,\"Close\":364.7,\"High\":365.25,\"Low\":364.7,\"Volume\":49500,\"Date\":\"2024-11-28 02:10:00 PM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.9,\"High\":364.9,\"Low\":364.7,\"Volume\":45000,\"Date\":\"2024-11-28 02:11:00 PM\"},{\"ScripCode\":38872,\"Open\":364.7,\"Close\":364.7,\"High\":364.7,\"Low\":364.7,\"Volume\":16500,\"Date\":\"2024-11-28 02:12:00 PM\"},{\"ScripCode\":38872,\"Open\":363.95,\"Close\":363.4,\"High\":363.95,\"Low\":363.4,\"Volume\":222000,\"Date\":\"2024-11-28 02:13:00 PM\"},{\"ScripCode\":38872,\"Open\":363,\"Close\":363.9,\"High\":363.9,\"Low\":363,\"Volume\":475500,\"Date\":\"2024-11-28 02:14:00 PM\"},{\"ScripCode\":38872,\"Open\":363.35,\"Close\":363.6,\"High\":363.6,\"Low\":363.35,\"Volume\":49500,\"Date\":\"2024-11-28 02:15:00 PM\"},{\"ScripCode\":38872,\"Open\":363.3,\"Close\":363.25,\"High\":363.3,\"Low\":363.25,\"Volume\":28500,\"Date\":\"2024-11-28 02:16:00 PM\"},{\"ScripCode\":38872,\"Open\":363.3,\"Close\":363.1,\"High\":363.3,\"Low\":363.1,\"Volume\":52500,\"Date\":\"2024-11-28 02:17:00 PM\"},{\"ScripCode\":38872,\"Open\":363.05,\"Close\":363.25,\"High\":363.25,\"Low\":363.05,\"Volume\":46500,\"Date\":\"2024-11-28 02:18:00 PM\"},{\"ScripCode\":38872,\"Open\":363.25,\"Close\":363.15,\"High\":363.25,\"Low\":363,\"Volume\":37500,\"Date\":\"2024-11-28 02:19:00 PM\"},{\"ScripCode\":38872,\"Open\":363,\"Close\":362.55,\"High\":363.15,\"Low\":362.55,\"Volume\":66000,\"Date\":\"2024-11-28 02:20:00 PM\"},{\"ScripCode\":38872,\"Open\":362.6,\"Close\":362.25,\"High\":362.6,\"Low\":362.25,\"Volume\":27000,\"Date\":\"2024-11-28 02:21:00 PM\"},{\"ScripCode\":38872,\"Open\":361.95,\"Close\":362.25,\"High\":362.25,\"Low\":361.95,\"Volume\":168000,\"Date\":\"2024-11-28 02:22:00 PM\"},{\"ScripCode\":38872,\"Open\":362,\"Close\":361.75,\"High\":362,\"Low\":361.75,\"Volume\":66000,\"Date\":\"2024-11-28 02:23:00 PM\"},{\"ScripCode\":38872,\"Open\":362,\"Close\":361.8,\"High\":362,\"Low\":361.35,\"Volume\":58500,\"Date\":\"2024-11-28 02:24:00 PM\"},{\"ScripCode\":38872,\"Open\":361.55,\"Close\":361.8,\"High\":361.8,\"Low\":361.55,\"Volume\":58500,\"Date\":\"2024-11-28 02:25:00 PM\"},{\"ScripCode\":38872,\"Open\":362.1,\"Close\":362,\"High\":362.1,\"Low\":362,\"Volume\":33000,\"Date\":\"2024-11-28 02:26:00 PM\"},{\"ScripCode\":38872,\"Open\":362.2,\"Close\":362,\"High\":362.2,\"Low\":362,\"Volume\":82500,\"Date\":\"2024-11-28 02:27:00 PM\"},{\"ScripCode\":38872,\"Open\":362.1,\"Close\":362,\"High\":362.25,\"Low\":362,\"Volume\":31500,\"Date\":\"2024-11-28 02:28:00 PM\"},{\"ScripCode\":38872,\"Open\":362.65,\"Close\":362.6,\"High\":362.65,\"Low\":362.6,\"Volume\":76500,\"Date\":\"2024-11-28 02:29:00 PM\"},{\"ScripCode\":38872,\"Open\":362.65,\"Close\":362.35,\"High\":362.65,\"Low\":362.35,\"Volume\":9000,\"Date\":\"2024-11-28 02:30:00 PM\"},{\"ScripCode\":38872,\"Open\":362.4,\"Close\":363,\"High\":363,\"Low\":362.4,\"Volume\":60000,\"Date\":\"2024-11-28 02:31:00 PM\"},{\"ScripCode\":38872,\"Open\":363,\"Close\":363.3,\"High\":363.3,\"Low\":363,\"Volume\":51000,\"Date\":\"2024-11-28 02:32:00 PM\"},{\"ScripCode\":38872,\"Open\":363.05,\"Close\":362.35,\"High\":363.05,\"Low\":362.35,\"Volume\":52500,\"Date\":\"2024-11-28 02:33:00 PM\"},{\"ScripCode\":38872,\"Open\":363.1,\"Close\":363.25,\"High\":363.25,\"Low\":363.1,\"Volume\":603000,\"Date\":\"2024-11-28 02:34:00 PM\"},{\"ScripCode\":38872,\"Open\":362.4,\"Close\":361.2,\"High\":362.4,\"Low\":361.2,\"Volume\":388500,\"Date\":\"2024-11-28 02:35:00 PM\"},{\"ScripCode\":38872,\"Open\":361.95,\"Close\":362.35,\"High\":362.35,\"Low\":361.95,\"Volume\":57000,\"Date\":\"2024-11-28 02:36:00 PM\"},{\"ScripCode\":38872,\"Open\":362.35,\"Close\":362,\"High\":362.35,\"Low\":361.8,\"Volume\":16500,\"Date\":\"2024-11-28 02:37:00 PM\"},{\"ScripCode\":38872,\"Open\":362.25,\"Close\":361.95,\"High\":362.3,\"Low\":361.95,\"Volume\":6000,\"Date\":\"2024-11-28 02:38:00 PM\"},{\"ScripCode\":38872,\"Open\":362.05,\"Close\":361.95,\"High\":362.05,\"Low\":361.95,\"Volume\":7500,\"Date\":\"2024-11-28 02:39:00 PM\"},{\"ScripCode\":38872,\"Open\":361.9,\"Close\":361.65,\"High\":361.9,\"Low\":361.65,\"Volume\":57000,\"Date\":\"2024-11-28 02:40:00 PM\"},{\"ScripCode\":38872,\"Open\":361.7,\"Close\":361.6,\"High\":361.7,\"Low\":361.6,\"Volume\":21000,\"Date\":\"2024-11-28 02:41:00 PM\"},{\"ScripCode\":38872,\"Open\":361.6,\"Close\":361.7,\"High\":361.7,\"Low\":361.6,\"Volume\":39000,\"Date\":\"2024-11-28 02:42:00 PM\"},{\"ScripCode\":38872,\"Open\":361.35,\"Close\":360.75,\"High\":361.35,\"Low\":360.75,\"Volume\":114000,\"Date\":\"2024-11-28 02:43:00 PM\"},{\"ScripCode\":38872,\"Open\":360.85,\"Close\":360.9,\"High\":361,\"Low\":360.85,\"Volume\":66000,\"Date\":\"2024-11-28 02:44:00 PM\"},{\"ScripCode\":38872,\"Open\":361.25,\"Close\":361.15,\"High\":361.25,\"Low\":361.05,\"Volume\":61500,\"Date\":\"2024-11-28 02:45:00 PM\"},{\"ScripCode\":38872,\"Open\":360.8,\"Close\":361.15,\"High\":361.15,\"Low\":360.8,\"Volume\":121500,\"Date\":\"2024-11-28 02:46:00 PM\"},{\"ScripCode\":38872,\"Open\":360.7,\"Close\":361,\"High\":361,\"Low\":360.7,\"Volume\":126000,\"Date\":\"2024-11-28 02:47:00 PM\"},{\"ScripCode\":38872,\"Open\":361,\"Close\":360.3,\"High\":361,\"Low\":360.3,\"Volume\":235500,\"Date\":\"2024-11-28 02:48:00 PM\"},{\"ScripCode\":38872,\"Open\":360.6,\"Close\":359.85,\"High\":360.6,\"Low\":359.6,\"Volume\":210000,\"Date\":\"2024-11-28 02:49:00 PM\"},{\"ScripCode\":38872,\"Open\":359.9,\"Close\":360.4,\"High\":360.4,\"Low\":359.75,\"Volume\":138000,\"Date\":\"2024-11-28 02:50:00 PM\"},{\"ScripCode\":38872,\"Open\":360.25,\"Close\":360.15,\"High\":360.5,\"Low\":360.15,\"Volume\":171000,\"Date\":\"2024-11-28 02:51:00 PM\"},{\"ScripCode\":38872,\"Open\":359.95,\"Close\":360.35,\"High\":360.35,\"Low\":359.95,\"Volume\":196500,\"Date\":\"2024-11-28 02:52:00 PM\"},{\"ScripCode\":38872,\"Open\":360.2,\"Close\":360.15,\"High\":360.2,\"Low\":359.85,\"Volume\":112500,\"Date\":\"2024-11-28 02:53:00 PM\"},{\"ScripCode\":38872,\"Open\":360.1,\"Close\":360.2,\"High\":360.2,\"Low\":360.1,\"Volume\":175500,\"Date\":\"2024-11-28 02:54:00 PM\"},{\"ScripCode\":38872,\"Open\":360.3,\"Close\":360.5,\"High\":360.55,\"Low\":360.3,\"Volume\":165000,\"Date\":\"2024-11-28 02:55:00 PM\"},{\"ScripCode\":38872,\"Open\":360.25,\"Close\":360.15,\"High\":360.25,\"Low\":360.15,\"Volume\":27000,\"Date\":\"2024-11-28 02:56:00 PM\"},{\"ScripCode\":38872,\"Open\":360,\"Close\":360.1,\"High\":360.1,\"Low\":360,\"Volume\":87000,\"Date\":\"2024-11-28 02:57:00 PM\"},{\"ScripCode\":38872,\"Open\":360.15,\"Close\":359.95,\"High\":360.15,\"Low\":359.95,\"Volume\":85500,\"Date\":\"2024-11-28 02:58:00 PM\"},{\"ScripCode\":38872,\"Open\":360,\"Close\":360.05,\"High\":360.05,\"Low\":360,\"Volume\":79500,\"Date\":\"2024-11-28 02:59:00 PM\"},{\"ScripCode\":38872,\"Open\":360.1,\"Close\":359.85,\"High\":360.1,\"Low\":359.85,\"Volume\":88500,\"Date\":\"2024-11-28 03:00:00 PM\"},{\"ScripCode\":38872,\"Open\":360,\"Close\":360.1,\"High\":360.1,\"Low\":360,\"Volume\":88500,\"Date\":\"2024-11-28 03:01:00 PM\"},{\"ScripCode\":38872,\"Open\":360.1,\"Close\":360,\"High\":360.1,\"Low\":359.95,\"Volume\":327000,\"Date\":\"2024-11-28 03:02:00 PM\"},{\"ScripCode\":38872,\"Open\":360.3,\"Close\":360.5,\"High\":360.5,\"Low\":360.3,\"Volume\":123000,\"Date\":\"2024-11-28 03:03:00 PM\"},{\"ScripCode\":38872,\"Open\":360.55,\"Close\":360.35,\"High\":360.55,\"Low\":360.35,\"Volume\":118500,\"Date\":\"2024-11-28 03:04:00 PM\"},{\"ScripCode\":38872,\"Open\":360.5,\"Close\":360.45,\"High\":360.75,\"Low\":360.45,\"Volume\":145500,\"Date\":\"2024-11-28 03:05:00 PM\"},{\"ScripCode\":38872,\"Open\":360.45,\"Close\":360.5,\"High\":360.5,\"Low\":360.45,\"Volume\":28500,\"Date\":\"2024-11-28 03:06:00 PM\"},{\"ScripCode\":38872,\"Open\":360.3,\"Close\":360.3,\"High\":360.35,\"Low\":360.3,\"Volume\":75000,\"Date\":\"2024-11-28 03:07:00 PM\"},{\"ScripCode\":38872,\"Open\":360.5,\"Close\":360.6,\"High\":360.6,\"Low\":360.5,\"Volume\":63000,\"Date\":\"2024-11-28 03:08:00 PM\"},{\"ScripCode\":38872,\"Open\":360.65,\"Close\":360.6,\"High\":360.65,\"Low\":360.6,\"Volume\":54000,\"Date\":\"2024-11-28 03:09:00 PM\"},{\"ScripCode\":38872,\"Open\":360.95,\"Close\":361.2,\"High\":361.2,\"Low\":360.95,\"Volume\":126000,\"Date\":\"2024-11-28 03:10:00 PM\"},{\"ScripCode\":38872,\"Open\":361.25,\"Close\":361.35,\"High\":361.35,\"Low\":361.25,\"Volume\":34500,\"Date\":\"2024-11-28 03:11:00 PM\"},{\"ScripCode\":38872,\"Open\":361.35,\"Close\":361.25,\"High\":361.35,\"Low\":361.25,\"Volume\":28500,\"Date\":\"2024-11-28 03:12:00 PM\"},{\"ScripCode\":38872,\"Open\":361.4,\"Close\":361.3,\"High\":361.5,\"Low\":361.3,\"Volume\":33000,\"Date\":\"2024-11-28 03:13:00 PM\"},{\"ScripCode\":38872,\"Open\":361.5,\"Close\":362.05,\"High\":362.05,\"Low\":361.5,\"Volume\":337500,\"Date\":\"2024-11-28 03:14:00 PM\"},{\"ScripCode\":38872,\"Open\":362,\"Close\":362.25,\"High\":362.25,\"Low\":361.85,\"Volume\":40500,\"Date\":\"2024-11-28 03:15:00 PM\"},{\"ScripCode\":38872,\"Open\":362.05,\"Close\":362,\"High\":362.05,\"Low\":361.95,\"Volume\":31500,\"Date\":\"2024-11-28 03:16:00 PM\"},{\"ScripCode\":38872,\"Open\":361.9,\"Close\":362,\"High\":362.15,\"Low\":361.9,\"Volume\":48000,\"Date\":\"2024-11-28 03:17:00 PM\"},{\"ScripCode\":38872,\"Open\":362.15,\"Close\":362.65,\"High\":362.65,\"Low\":362.15,\"Volume\":117000,\"Date\":\"2024-11-28 03:18:00 PM\"},{\"ScripCode\":38872,\"Open\":362.7,\"Close\":362.45,\"High\":362.7,\"Low\":362.45,\"Volume\":69000,\"Date\":\"2024-11-28 03:19:00 PM\"},{\"ScripCode\":38872,\"Open\":362.5,\"Close\":362.7,\"High\":362.7,\"Low\":362.3,\"Volume\":36000,\"Date\":\"2024-11-28 03:20:00 PM\"},{\"ScripCode\":38872,\"Open\":362.45,\"Close\":362.45,\"High\":362.45,\"Low\":362.45,\"Volume\":7500,\"Date\":\"2024-11-28 03:21:00 PM\"},{\"ScripCode\":38872,\"Open\":362.7,\"Close\":362.55,\"High\":362.75,\"Low\":362.55,\"Volume\":16500,\"Date\":\"2024-11-28 03:22:00 PM\"},{\"ScripCode\":38872,\"Open\":362.9,\"Close\":362.7,\"High\":362.9,\"Low\":362.65,\"Volume\":48000,\"Date\":\"2024-11-28 03:23:00 PM\"},{\"ScripCode\":38872,\"Open\":362.9,\"Close\":362.7,\"High\":362.9,\"Low\":362.7,\"Volume\":9000,\"Date\":\"2024-11-28 03:24:00 PM\"},{\"ScripCode\":38872,\"Open\":362.85,\"Close\":362.85,\"High\":363.05,\"Low\":362.85,\"Volume\":36000,\"Date\":\"2024-11-28 03:25:00 PM\"},{\"ScripCode\":38872,\"Open\":363.05,\"Close\":363.05,\"High\":363.05,\"Low\":363.05,\"Volume\":19500,\"Date\":\"2024-11-28 03:26:00 PM\"},{\"ScripCode\":38872,\"Open\":362.95,\"Close\":364.35,\"High\":364.35,\"Low\":362.95,\"Volume\":142500,\"Date\":\"2024-11-28 03:27:00 PM\"},{\"ScripCode\":38872,\"Open\":364.75,\"Close\":365.6,\"High\":365.6,\"Low\":364.75,\"Volume\":348000,\"Date\":\"2024-11-28 03:28:00 PM\"},{\"ScripCode\":38872,\"Open\":365.6,\"Close\":366,\"High\":366,\"Low\":364,\"Volume\":208500,\"Date\":\"2024-11-28 03:29:00 PM\"},{\"ScripCode\":38872,\"Open\":366,\"Close\":366,\"High\":366,\"Low\":366,\"Volume\":6000,\"Date\":\"2024-11-28 03:30:00 PM\"}],\"26-12-2024\":[{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.95,\"High\":335.05,\"Low\":333.05,\"Volume\":112500,\"Date\":\"2024-12-24 09:15:00 AM\"},{\"ScripCode\":39325,\"Open\":332.7,\"Close\":332,\"High\":332.7,\"Low\":332,\"Volume\":192000,\"Date\":\"2024-12-24 09:16:00 AM\"},{\"ScripCode\":39325,\"Open\":332.05,\"Close\":331.7,\"High\":332.05,\"Low\":331.7,\"Volume\":228000,\"Date\":\"2024-12-24 09:17:00 AM\"},{\"ScripCode\":39325,\"Open\":331.6,\"Close\":332.35,\"High\":332.35,\"Low\":331.6,\"Volume\":85500,\"Date\":\"2024-12-24 09:18:00 AM\"},{\"ScripCode\":39325,\"Open\":332.25,\"Close\":332.25,\"High\":332.25,\"Low\":332.25,\"Volume\":51000,\"Date\":\"2024-12-24 09:19:00 AM\"},{\"ScripCode\":39325,\"Open\":332.2,\"Close\":331.75,\"High\":332.2,\"Low\":331.75,\"Volume\":114000,\"Date\":\"2024-12-24 09:20:00 AM\"},{\"ScripCode\":39325,\"Open\":331.8,\"Close\":332.45,\"High\":332.45,\"Low\":331.8,\"Volume\":111000,\"Date\":\"2024-12-24 09:21:00 AM\"},{\"ScripCode\":39325,\"Open\":332.8,\"Close\":332.8,\"High\":332.8,\"Low\":332.8,\"Volume\":73500,\"Date\":\"2024-12-24 09:22:00 AM\"},{\"ScripCode\":39325,\"Open\":332.55,\"Close\":333.05,\"High\":333.2,\"Low\":332.45,\"Volume\":192000,\"Date\":\"2024-12-24 09:23:00 AM\"},{\"ScripCode\":39325,\"Open\":333.25,\"Close\":333.1,\"High\":333.45,\"Low\":333.1,\"Volume\":109500,\"Date\":\"2024-12-24 09:24:00 AM\"},{\"ScripCode\":39325,\"Open\":333.1,\"Close\":332.95,\"High\":333.1,\"Low\":332.9,\"Volume\":48000,\"Date\":\"2024-12-24 09:25:00 AM\"},{\"ScripCode\":39325,\"Open\":332.85,\"Close\":332.9,\"High\":332.9,\"Low\":332.85,\"Volume\":64500,\"Date\":\"2024-12-24 09:26:00 AM\"},{\"ScripCode\":39325,\"Open\":333.2,\"Close\":333.25,\"High\":333.25,\"Low\":333.2,\"Volume\":94500,\"Date\":\"2024-12-24 09:27:00 AM\"},{\"ScripCode\":39325,\"Open\":333.25,\"Close\":333.3,\"High\":333.3,\"Low\":333.25,\"Volume\":72000,\"Date\":\"2024-12-24 09:28:00 AM\"},{\"ScripCode\":39325,\"Open\":332.85,\"Close\":332.85,\"High\":332.85,\"Low\":332.85,\"Volume\":57000,\"Date\":\"2024-12-24 09:29:00 AM\"},{\"ScripCode\":39325,\"Open\":333.1,\"Close\":333.1,\"High\":333.1,\"Low\":333.1,\"Volume\":48000,\"Date\":\"2024-12-24 09:30:00 AM\"},{\"ScripCode\":39325,\"Open\":332.7,\"Close\":332.55,\"High\":332.7,\"Low\":332.45,\"Volume\":106500,\"Date\":\"2024-12-24 09:31:00 AM\"},{\"ScripCode\":39325,\"Open\":332.7,\"Close\":332.7,\"High\":332.7,\"Low\":332.7,\"Volume\":124500,\"Date\":\"2024-12-24 09:32:00 AM\"},{\"ScripCode\":39325,\"Open\":332.55,\"Close\":333,\"High\":333.15,\"Low\":332.55,\"Volume\":123000,\"Date\":\"2024-12-24 09:33:00 AM\"},{\"ScripCode\":39325,\"Open\":332.85,\"Close\":332.25,\"High\":332.85,\"Low\":332.25,\"Volume\":109500,\"Date\":\"2024-12-24 09:34:00 AM\"},{\"ScripCode\":39325,\"Open\":332.35,\"Close\":332.35,\"High\":332.35,\"Low\":332.35,\"Volume\":40500,\"Date\":\"2024-12-24 09:35:00 AM\"},{\"ScripCode\":39325,\"Open\":332.5,\"Close\":332.3,\"High\":332.5,\"Low\":332.3,\"Volume\":118500,\"Date\":\"2024-12-24 09:36:00 AM\"},{\"ScripCode\":39325,\"Open\":332.2,\"Close\":332,\"High\":332.2,\"Low\":332,\"Volume\":84000,\"Date\":\"2024-12-24 09:37:00 AM\"},{\"ScripCode\":39325,\"Open\":332.15,\"Close\":332.05,\"High\":332.15,\"Low\":332.05,\"Volume\":93000,\"Date\":\"2024-12-24 09:38:00 AM\"},{\"ScripCode\":39325,\"Open\":332,\"Close\":332.25,\"High\":332.25,\"Low\":332,\"Volume\":87000,\"Date\":\"2024-12-24 09:39:00 AM\"},{\"ScripCode\":39325,\"Open\":332.2,\"Close\":332.35,\"High\":332.35,\"Low\":332.2,\"Volume\":73500,\"Date\":\"2024-12-24 09:40:00 AM\"},{\"ScripCode\":39325,\"Open\":332.2,\"Close\":332.45,\"High\":332.45,\"Low\":332.2,\"Volume\":121500,\"Date\":\"2024-12-24 09:41:00 AM\"},{\"ScripCode\":39325,\"Open\":332.75,\"Close\":332.8,\"High\":332.8,\"Low\":332.75,\"Volume\":58500,\"Date\":\"2024-12-24 09:42:00 AM\"},{\"ScripCode\":39325,\"Open\":332.9,\"Close\":333,\"High\":333.25,\"Low\":332.9,\"Volume\":76500,\"Date\":\"2024-12-24 09:43:00 AM\"},{\"ScripCode\":39325,\"Open\":333,\"Close\":333.25,\"High\":333.25,\"Low\":333,\"Volume\":58500,\"Date\":\"2024-12-24 09:44:00 AM\"},{\"ScripCode\":39325,\"Open\":333.35,\"Close\":333.5,\"High\":333.95,\"Low\":333.25,\"Volume\":316500,\"Date\":\"2024-12-24 09:45:00 AM\"},{\"ScripCode\":39325,\"Open\":333.35,\"Close\":333.65,\"High\":333.65,\"Low\":333.35,\"Volume\":55500,\"Date\":\"2024-12-24 09:46:00 AM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.85,\"High\":333.95,\"Low\":333.65,\"Volume\":66000,\"Date\":\"2024-12-24 09:47:00 AM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":333.9,\"High\":334,\"Low\":333.9,\"Volume\":88500,\"Date\":\"2024-12-24 09:48:00 AM\"},{\"ScripCode\":39325,\"Open\":333.85,\"Close\":333.8,\"High\":333.85,\"Low\":333.8,\"Volume\":64500,\"Date\":\"2024-12-24 09:49:00 AM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":333.9,\"High\":334.1,\"Low\":333.9,\"Volume\":114000,\"Date\":\"2024-12-24 09:50:00 AM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.95,\"High\":333.95,\"Low\":333.75,\"Volume\":43500,\"Date\":\"2024-12-24 09:51:00 AM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":334.1,\"High\":334.1,\"Low\":334,\"Volume\":52500,\"Date\":\"2024-12-24 09:52:00 AM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.1,\"High\":334.2,\"Low\":334.1,\"Volume\":93000,\"Date\":\"2024-12-24 09:53:00 AM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":333.9,\"High\":334.3,\"Low\":333.9,\"Volume\":54000,\"Date\":\"2024-12-24 09:54:00 AM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":333.85,\"High\":334,\"Low\":333.85,\"Volume\":48000,\"Date\":\"2024-12-24 09:55:00 AM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333,\"High\":333.75,\"Low\":333,\"Volume\":102000,\"Date\":\"2024-12-24 09:56:00 AM\"},{\"ScripCode\":39325,\"Open\":333.35,\"Close\":333.55,\"High\":333.55,\"Low\":333.3,\"Volume\":108000,\"Date\":\"2024-12-24 09:57:00 AM\"},{\"ScripCode\":39325,\"Open\":333.55,\"Close\":333.6,\"High\":333.6,\"Low\":333.55,\"Volume\":33000,\"Date\":\"2024-12-24 09:58:00 AM\"},{\"ScripCode\":39325,\"Open\":333.6,\"Close\":334,\"High\":334.15,\"Low\":333.6,\"Volume\":93000,\"Date\":\"2024-12-24 09:59:00 AM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":334.2,\"High\":334.2,\"Low\":334,\"Volume\":61500,\"Date\":\"2024-12-24 10:00:00 AM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.5,\"High\":334.5,\"Low\":334.15,\"Volume\":73500,\"Date\":\"2024-12-24 10:01:00 AM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.75,\"High\":334.75,\"Low\":334.4,\"Volume\":63000,\"Date\":\"2024-12-24 10:02:00 AM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.65,\"High\":334.75,\"Low\":334.65,\"Volume\":40500,\"Date\":\"2024-12-24 10:03:00 AM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.6,\"High\":334.6,\"Low\":334.5,\"Volume\":37500,\"Date\":\"2024-12-24 10:04:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.9,\"High\":334.9,\"Low\":334.85,\"Volume\":97500,\"Date\":\"2024-12-24 10:05:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.8,\"High\":334.8,\"Low\":334.8,\"Volume\":51000,\"Date\":\"2024-12-24 10:06:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":335.2,\"High\":335.2,\"Low\":334.9,\"Volume\":114000,\"Date\":\"2024-12-24 10:07:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.5,\"High\":334.9,\"Low\":334.5,\"Volume\":40500,\"Date\":\"2024-12-24 10:08:00 AM\"},{\"ScripCode\":39325,\"Open\":333.9,\"Close\":334.8,\"High\":334.8,\"Low\":333.9,\"Volume\":85500,\"Date\":\"2024-12-24 10:09:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.85,\"High\":334.95,\"Low\":334.65,\"Volume\":87000,\"Date\":\"2024-12-24 10:10:00 AM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":334.85,\"High\":335.05,\"Low\":334.85,\"Volume\":43500,\"Date\":\"2024-12-24 10:11:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":335.05,\"High\":335.2,\"Low\":334.85,\"Volume\":165000,\"Date\":\"2024-12-24 10:12:00 AM\"},{\"ScripCode\":39325,\"Open\":335.1,\"Close\":334.85,\"High\":335.1,\"Low\":334.6,\"Volume\":64500,\"Date\":\"2024-12-24 10:13:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.8,\"High\":335.1,\"Low\":334.7,\"Volume\":79500,\"Date\":\"2024-12-24 10:14:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":335.15,\"High\":335.15,\"Low\":334.75,\"Volume\":87000,\"Date\":\"2024-12-24 10:15:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.6,\"High\":335.85,\"Low\":335.2,\"Volume\":117000,\"Date\":\"2024-12-24 10:16:00 AM\"},{\"ScripCode\":39325,\"Open\":335.7,\"Close\":336.3,\"High\":336.3,\"Low\":335.7,\"Volume\":162000,\"Date\":\"2024-12-24 10:17:00 AM\"},{\"ScripCode\":39325,\"Open\":336.2,\"Close\":336.45,\"High\":336.45,\"Low\":336.05,\"Volume\":180000,\"Date\":\"2024-12-24 10:18:00 AM\"},{\"ScripCode\":39325,\"Open\":336.25,\"Close\":336.55,\"High\":336.6,\"Low\":336.15,\"Volume\":124500,\"Date\":\"2024-12-24 10:19:00 AM\"},{\"ScripCode\":39325,\"Open\":336.55,\"Close\":336.45,\"High\":336.55,\"Low\":336.1,\"Volume\":78000,\"Date\":\"2024-12-24 10:20:00 AM\"},{\"ScripCode\":39325,\"Open\":336.45,\"Close\":336.25,\"High\":336.45,\"Low\":336.25,\"Volume\":45000,\"Date\":\"2024-12-24 10:21:00 AM\"},{\"ScripCode\":39325,\"Open\":336.1,\"Close\":336.15,\"High\":336.15,\"Low\":336.1,\"Volume\":40500,\"Date\":\"2024-12-24 10:22:00 AM\"},{\"ScripCode\":39325,\"Open\":336.2,\"Close\":335.75,\"High\":336.2,\"Low\":335.75,\"Volume\":57000,\"Date\":\"2024-12-24 10:23:00 AM\"},{\"ScripCode\":39325,\"Open\":336.05,\"Close\":336.05,\"High\":336.05,\"Low\":335.9,\"Volume\":40500,\"Date\":\"2024-12-24 10:24:00 AM\"},{\"ScripCode\":39325,\"Open\":336.05,\"Close\":335.85,\"High\":336.05,\"Low\":335.85,\"Volume\":37500,\"Date\":\"2024-12-24 10:25:00 AM\"},{\"ScripCode\":39325,\"Open\":335.85,\"Close\":336,\"High\":336,\"Low\":335.85,\"Volume\":45000,\"Date\":\"2024-12-24 10:26:00 AM\"},{\"ScripCode\":39325,\"Open\":336.05,\"Close\":336.4,\"High\":336.4,\"Low\":336.05,\"Volume\":79500,\"Date\":\"2024-12-24 10:27:00 AM\"},{\"ScripCode\":39325,\"Open\":336.05,\"Close\":336.3,\"High\":336.3,\"Low\":336.05,\"Volume\":63000,\"Date\":\"2024-12-24 10:28:00 AM\"},{\"ScripCode\":39325,\"Open\":336.4,\"Close\":336.85,\"High\":336.85,\"Low\":336.4,\"Volume\":169500,\"Date\":\"2024-12-24 10:29:00 AM\"},{\"ScripCode\":39325,\"Open\":336.7,\"Close\":336.45,\"High\":336.75,\"Low\":336.45,\"Volume\":78000,\"Date\":\"2024-12-24 10:30:00 AM\"},{\"ScripCode\":39325,\"Open\":336.4,\"Close\":336.3,\"High\":336.4,\"Low\":336.3,\"Volume\":46500,\"Date\":\"2024-12-24 10:31:00 AM\"},{\"ScripCode\":39325,\"Open\":336.4,\"Close\":336.4,\"High\":336.4,\"Low\":336.4,\"Volume\":49500,\"Date\":\"2024-12-24 10:32:00 AM\"},{\"ScripCode\":39325,\"Open\":336.4,\"Close\":336.45,\"High\":336.45,\"Low\":336.4,\"Volume\":43500,\"Date\":\"2024-12-24 10:33:00 AM\"},{\"ScripCode\":39325,\"Open\":336.6,\"Close\":336.7,\"High\":336.7,\"Low\":336.6,\"Volume\":42000,\"Date\":\"2024-12-24 10:34:00 AM\"},{\"ScripCode\":39325,\"Open\":336.7,\"Close\":336.5,\"High\":336.7,\"Low\":336.5,\"Volume\":99000,\"Date\":\"2024-12-24 10:35:00 AM\"},{\"ScripCode\":39325,\"Open\":336.2,\"Close\":336.2,\"High\":336.2,\"Low\":336.2,\"Volume\":43500,\"Date\":\"2024-12-24 10:36:00 AM\"},{\"ScripCode\":39325,\"Open\":336.2,\"Close\":336.25,\"High\":336.25,\"Low\":336.2,\"Volume\":40500,\"Date\":\"2024-12-24 10:37:00 AM\"},{\"ScripCode\":39325,\"Open\":336,\"Close\":336.05,\"High\":336.05,\"Low\":336,\"Volume\":52500,\"Date\":\"2024-12-24 10:38:00 AM\"},{\"ScripCode\":39325,\"Open\":336.15,\"Close\":336.05,\"High\":336.15,\"Low\":336.05,\"Volume\":42000,\"Date\":\"2024-12-24 10:39:00 AM\"},{\"ScripCode\":39325,\"Open\":335.9,\"Close\":335.95,\"High\":335.95,\"Low\":335.9,\"Volume\":49500,\"Date\":\"2024-12-24 10:40:00 AM\"},{\"ScripCode\":39325,\"Open\":335.75,\"Close\":335.6,\"High\":335.75,\"Low\":335.6,\"Volume\":58500,\"Date\":\"2024-12-24 10:41:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.4,\"High\":335.4,\"Low\":335.4,\"Volume\":61500,\"Date\":\"2024-12-24 10:42:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.3,\"High\":335.3,\"Low\":335.2,\"Volume\":42000,\"Date\":\"2024-12-24 10:43:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335.1,\"High\":335.1,\"Low\":335,\"Volume\":70500,\"Date\":\"2024-12-24 10:44:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":335.1,\"High\":335.1,\"Low\":334.9,\"Volume\":40500,\"Date\":\"2024-12-24 10:45:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":334.8,\"High\":335,\"Low\":334.8,\"Volume\":49500,\"Date\":\"2024-12-24 10:46:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":335.25,\"High\":335.25,\"Low\":334.9,\"Volume\":37500,\"Date\":\"2024-12-24 10:47:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.25,\"High\":335.25,\"Low\":335.2,\"Volume\":147000,\"Date\":\"2024-12-24 10:48:00 AM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.4,\"High\":335.4,\"Low\":335.3,\"Volume\":97500,\"Date\":\"2024-12-24 10:49:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335.1,\"High\":335.15,\"Low\":335.1,\"Volume\":60000,\"Date\":\"2024-12-24 10:50:00 AM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335.05,\"High\":335.05,\"Low\":335.05,\"Volume\":31500,\"Date\":\"2024-12-24 10:51:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":334.85,\"High\":335,\"Low\":334.85,\"Volume\":75000,\"Date\":\"2024-12-24 10:52:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.8,\"High\":334.8,\"Low\":334.8,\"Volume\":40500,\"Date\":\"2024-12-24 10:53:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.5,\"High\":335.5,\"Low\":335.4,\"Volume\":73500,\"Date\":\"2024-12-24 10:54:00 AM\"},{\"ScripCode\":39325,\"Open\":335.35,\"Close\":335.5,\"High\":335.5,\"Low\":335.35,\"Volume\":49500,\"Date\":\"2024-12-24 10:55:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.35,\"High\":335.4,\"Low\":335.35,\"Volume\":81000,\"Date\":\"2024-12-24 10:56:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.2,\"High\":335.2,\"Low\":335.2,\"Volume\":39000,\"Date\":\"2024-12-24 10:57:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.05,\"High\":335.2,\"Low\":335.05,\"Volume\":69000,\"Date\":\"2024-12-24 10:58:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":335.1,\"High\":335.1,\"Low\":334.95,\"Volume\":58500,\"Date\":\"2024-12-24 10:59:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":335.45,\"High\":335.45,\"Low\":334.95,\"Volume\":49500,\"Date\":\"2024-12-24 11:00:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.35,\"High\":335.4,\"Low\":335.35,\"Volume\":51000,\"Date\":\"2024-12-24 11:01:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.3,\"High\":335.4,\"Low\":335.3,\"Volume\":105000,\"Date\":\"2024-12-24 11:02:00 AM\"},{\"ScripCode\":39325,\"Open\":335.1,\"Close\":335.35,\"High\":335.35,\"Low\":335.1,\"Volume\":105000,\"Date\":\"2024-12-24 11:03:00 AM\"},{\"ScripCode\":39325,\"Open\":335.35,\"Close\":335.4,\"High\":335.4,\"Low\":335.25,\"Volume\":69000,\"Date\":\"2024-12-24 11:04:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.15,\"High\":335.4,\"Low\":335.15,\"Volume\":66000,\"Date\":\"2024-12-24 11:05:00 AM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.2,\"High\":335.3,\"Low\":335.2,\"Volume\":87000,\"Date\":\"2024-12-24 11:06:00 AM\"},{\"ScripCode\":39325,\"Open\":335.1,\"Close\":335.3,\"High\":335.3,\"Low\":335.1,\"Volume\":45000,\"Date\":\"2024-12-24 11:07:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335.1,\"High\":335.15,\"Low\":335.1,\"Volume\":61500,\"Date\":\"2024-12-24 11:08:00 AM\"},{\"ScripCode\":39325,\"Open\":335.1,\"Close\":335.4,\"High\":335.4,\"Low\":335.1,\"Volume\":34500,\"Date\":\"2024-12-24 11:09:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.5,\"High\":335.55,\"Low\":335.3,\"Volume\":118500,\"Date\":\"2024-12-24 11:10:00 AM\"},{\"ScripCode\":39325,\"Open\":335.5,\"Close\":335.2,\"High\":335.5,\"Low\":335.2,\"Volume\":54000,\"Date\":\"2024-12-24 11:11:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.1,\"High\":335.2,\"Low\":335.1,\"Volume\":60000,\"Date\":\"2024-12-24 11:12:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.95,\"High\":335.05,\"Low\":334.95,\"Volume\":40500,\"Date\":\"2024-12-24 11:13:00 AM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.85,\"High\":334.85,\"Low\":334.7,\"Volume\":49500,\"Date\":\"2024-12-24 11:14:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.85,\"High\":334.85,\"Low\":334.85,\"Volume\":57000,\"Date\":\"2024-12-24 11:15:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.45,\"High\":335.45,\"Low\":335.3,\"Volume\":157500,\"Date\":\"2024-12-24 11:16:00 AM\"},{\"ScripCode\":39325,\"Open\":335.45,\"Close\":335.4,\"High\":335.45,\"Low\":335.4,\"Volume\":25500,\"Date\":\"2024-12-24 11:17:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.4,\"High\":335.4,\"Low\":335.4,\"Volume\":67500,\"Date\":\"2024-12-24 11:18:00 AM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.45,\"High\":335.45,\"Low\":335.3,\"Volume\":45000,\"Date\":\"2024-12-24 11:19:00 AM\"},{\"ScripCode\":39325,\"Open\":335.35,\"Close\":335.45,\"High\":335.6,\"Low\":335.35,\"Volume\":190500,\"Date\":\"2024-12-24 11:20:00 AM\"},{\"ScripCode\":39325,\"Open\":335.35,\"Close\":335.3,\"High\":335.35,\"Low\":335.3,\"Volume\":39000,\"Date\":\"2024-12-24 11:21:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.25,\"High\":335.25,\"Low\":335.2,\"Volume\":33000,\"Date\":\"2024-12-24 11:22:00 AM\"},{\"ScripCode\":39325,\"Open\":335.25,\"Close\":335.45,\"High\":335.45,\"Low\":335.25,\"Volume\":45000,\"Date\":\"2024-12-24 11:23:00 AM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.3,\"High\":335.3,\"Low\":335.3,\"Volume\":51000,\"Date\":\"2024-12-24 11:24:00 AM\"},{\"ScripCode\":39325,\"Open\":335.1,\"Close\":335.1,\"High\":335.1,\"Low\":335.1,\"Volume\":48000,\"Date\":\"2024-12-24 11:25:00 AM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335.2,\"High\":335.2,\"Low\":335.05,\"Volume\":49500,\"Date\":\"2024-12-24 11:26:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335,\"High\":335,\"Low\":335,\"Volume\":111000,\"Date\":\"2024-12-24 11:27:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.95,\"High\":334.95,\"Low\":334.9,\"Volume\":72000,\"Date\":\"2024-12-24 11:28:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.85,\"High\":334.85,\"Low\":334.85,\"Volume\":39000,\"Date\":\"2024-12-24 11:29:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335.05,\"High\":335.05,\"Low\":335,\"Volume\":82500,\"Date\":\"2024-12-24 11:30:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.8,\"High\":334.8,\"Low\":334.8,\"Volume\":49500,\"Date\":\"2024-12-24 11:31:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":335,\"High\":335,\"Low\":334.8,\"Volume\":55500,\"Date\":\"2024-12-24 11:32:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":334.9,\"High\":335,\"Low\":334.9,\"Volume\":111000,\"Date\":\"2024-12-24 11:33:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.95,\"High\":334.95,\"Low\":334.95,\"Volume\":52500,\"Date\":\"2024-12-24 11:34:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.85,\"High\":334.95,\"Low\":334.85,\"Volume\":85500,\"Date\":\"2024-12-24 11:35:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.65,\"High\":334.8,\"Low\":334.65,\"Volume\":36000,\"Date\":\"2024-12-24 11:36:00 AM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.65,\"High\":334.7,\"Low\":334.65,\"Volume\":126000,\"Date\":\"2024-12-24 11:37:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.95,\"High\":334.95,\"Low\":334.9,\"Volume\":40500,\"Date\":\"2024-12-24 11:38:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":335,\"High\":335,\"Low\":334.95,\"Volume\":81000,\"Date\":\"2024-12-24 11:39:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":335.1,\"High\":335.1,\"Low\":334.9,\"Volume\":55500,\"Date\":\"2024-12-24 11:40:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.25,\"High\":335.25,\"Low\":335.2,\"Volume\":46500,\"Date\":\"2024-12-24 11:41:00 AM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.3,\"High\":335.3,\"Low\":335.3,\"Volume\":111000,\"Date\":\"2024-12-24 11:42:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.1,\"High\":335.2,\"Low\":335.1,\"Volume\":34500,\"Date\":\"2024-12-24 11:43:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335,\"High\":335.15,\"Low\":335,\"Volume\":79500,\"Date\":\"2024-12-24 11:44:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335,\"High\":335,\"Low\":335,\"Volume\":67500,\"Date\":\"2024-12-24 11:45:00 AM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335.05,\"High\":335.05,\"Low\":335.05,\"Volume\":72000,\"Date\":\"2024-12-24 11:46:00 AM\"},{\"ScripCode\":39325,\"Open\":335.35,\"Close\":335.35,\"High\":335.35,\"Low\":335.35,\"Volume\":45000,\"Date\":\"2024-12-24 11:47:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.25,\"High\":335.25,\"Low\":335.2,\"Volume\":64500,\"Date\":\"2024-12-24 11:48:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335.1,\"High\":335.15,\"Low\":335.05,\"Volume\":91500,\"Date\":\"2024-12-24 11:49:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335.05,\"High\":335.05,\"Low\":335,\"Volume\":36000,\"Date\":\"2024-12-24 11:50:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.9,\"High\":334.9,\"Low\":334.85,\"Volume\":70500,\"Date\":\"2024-12-24 11:51:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.75,\"High\":334.8,\"Low\":334.75,\"Volume\":39000,\"Date\":\"2024-12-24 11:52:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":335.1,\"High\":335.1,\"Low\":334.85,\"Volume\":184500,\"Date\":\"2024-12-24 11:53:00 AM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335.1,\"High\":335.1,\"Low\":335.05,\"Volume\":102000,\"Date\":\"2024-12-24 11:54:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335.15,\"High\":335.15,\"Low\":335,\"Volume\":66000,\"Date\":\"2024-12-24 11:55:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335.05,\"High\":335.05,\"Low\":335,\"Volume\":49500,\"Date\":\"2024-12-24 11:56:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.95,\"High\":335.05,\"Low\":334.95,\"Volume\":91500,\"Date\":\"2024-12-24 11:57:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.9,\"High\":334.9,\"Low\":334.9,\"Volume\":57000,\"Date\":\"2024-12-24 11:58:00 AM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335.05,\"High\":335.05,\"Low\":335.05,\"Volume\":37500,\"Date\":\"2024-12-24 11:59:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.95,\"High\":334.95,\"Low\":334.95,\"Volume\":64500,\"Date\":\"2024-12-24 12:00:00 PM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.8,\"High\":334.85,\"Low\":334.8,\"Volume\":52500,\"Date\":\"2024-12-24 12:01:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.6,\"High\":334.75,\"Low\":334.6,\"Volume\":124500,\"Date\":\"2024-12-24 12:02:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.7,\"High\":334.7,\"Low\":334.7,\"Volume\":61500,\"Date\":\"2024-12-24 12:03:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.6,\"High\":334.6,\"Low\":334.6,\"Volume\":45000,\"Date\":\"2024-12-24 12:04:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.5,\"High\":334.55,\"Low\":334.5,\"Volume\":46500,\"Date\":\"2024-12-24 12:05:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.6,\"High\":334.6,\"Low\":334.6,\"Volume\":54000,\"Date\":\"2024-12-24 12:06:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.65,\"High\":334.65,\"Low\":334.65,\"Volume\":36000,\"Date\":\"2024-12-24 12:07:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.7,\"High\":334.7,\"Low\":334.65,\"Volume\":82500,\"Date\":\"2024-12-24 12:08:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.3,\"High\":334.6,\"Low\":334.3,\"Volume\":51000,\"Date\":\"2024-12-24 12:09:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334,\"High\":334.3,\"Low\":334,\"Volume\":58500,\"Date\":\"2024-12-24 12:10:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":333.95,\"High\":334.05,\"Low\":333.95,\"Volume\":99000,\"Date\":\"2024-12-24 12:11:00 PM\"},{\"ScripCode\":39325,\"Open\":333.85,\"Close\":333.8,\"High\":333.85,\"Low\":333.8,\"Volume\":519000,\"Date\":\"2024-12-24 12:12:00 PM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":334,\"High\":334,\"Low\":334,\"Volume\":51000,\"Date\":\"2024-12-24 12:13:00 PM\"},{\"ScripCode\":39325,\"Open\":333.9,\"Close\":333.95,\"High\":333.95,\"Low\":333.9,\"Volume\":78000,\"Date\":\"2024-12-24 12:14:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":333.75,\"High\":333.95,\"Low\":333.75,\"Volume\":64500,\"Date\":\"2024-12-24 12:15:00 PM\"},{\"ScripCode\":39325,\"Open\":333.55,\"Close\":333.4,\"High\":333.55,\"Low\":333.25,\"Volume\":150000,\"Date\":\"2024-12-24 12:16:00 PM\"},{\"ScripCode\":39325,\"Open\":333.4,\"Close\":333.4,\"High\":333.4,\"Low\":333.4,\"Volume\":57000,\"Date\":\"2024-12-24 12:17:00 PM\"},{\"ScripCode\":39325,\"Open\":333.55,\"Close\":333.65,\"High\":333.65,\"Low\":333.55,\"Volume\":78000,\"Date\":\"2024-12-24 12:18:00 PM\"},{\"ScripCode\":39325,\"Open\":333.25,\"Close\":333.35,\"High\":333.5,\"Low\":333.25,\"Volume\":94500,\"Date\":\"2024-12-24 12:19:00 PM\"},{\"ScripCode\":39325,\"Open\":333.35,\"Close\":333.3,\"High\":333.35,\"Low\":333.3,\"Volume\":58500,\"Date\":\"2024-12-24 12:20:00 PM\"},{\"ScripCode\":39325,\"Open\":333.25,\"Close\":333.1,\"High\":333.25,\"Low\":333.1,\"Volume\":84000,\"Date\":\"2024-12-24 12:21:00 PM\"},{\"ScripCode\":39325,\"Open\":333.05,\"Close\":333.1,\"High\":333.25,\"Low\":332.95,\"Volume\":120000,\"Date\":\"2024-12-24 12:22:00 PM\"},{\"ScripCode\":39325,\"Open\":333.15,\"Close\":333.2,\"High\":333.2,\"Low\":333.05,\"Volume\":100500,\"Date\":\"2024-12-24 12:23:00 PM\"},{\"ScripCode\":39325,\"Open\":333.2,\"Close\":333.2,\"High\":333.2,\"Low\":333.2,\"Volume\":40500,\"Date\":\"2024-12-24 12:24:00 PM\"},{\"ScripCode\":39325,\"Open\":333.15,\"Close\":333.25,\"High\":333.25,\"Low\":333.15,\"Volume\":61500,\"Date\":\"2024-12-24 12:25:00 PM\"},{\"ScripCode\":39325,\"Open\":333.25,\"Close\":333.3,\"High\":333.3,\"Low\":333.25,\"Volume\":55500,\"Date\":\"2024-12-24 12:26:00 PM\"},{\"ScripCode\":39325,\"Open\":333.2,\"Close\":333.2,\"High\":333.2,\"Low\":333.2,\"Volume\":81000,\"Date\":\"2024-12-24 12:27:00 PM\"},{\"ScripCode\":39325,\"Open\":333.35,\"Close\":333.35,\"High\":333.35,\"Low\":333.35,\"Volume\":63000,\"Date\":\"2024-12-24 12:28:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.55,\"High\":333.55,\"Low\":333.45,\"Volume\":103500,\"Date\":\"2024-12-24 12:29:00 PM\"},{\"ScripCode\":39325,\"Open\":333.6,\"Close\":333.95,\"High\":333.95,\"Low\":333.6,\"Volume\":118500,\"Date\":\"2024-12-24 12:30:00 PM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":334.3,\"High\":334.3,\"Low\":334,\"Volume\":111000,\"Date\":\"2024-12-24 12:31:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334.15,\"High\":334.3,\"Low\":334.15,\"Volume\":58500,\"Date\":\"2024-12-24 12:32:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.4,\"High\":334.4,\"Low\":334.35,\"Volume\":48000,\"Date\":\"2024-12-24 12:33:00 PM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.3,\"High\":334.4,\"Low\":334.3,\"Volume\":49500,\"Date\":\"2024-12-24 12:34:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.25,\"High\":334.35,\"Low\":334.25,\"Volume\":85500,\"Date\":\"2024-12-24 12:35:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334.3,\"High\":334.3,\"Low\":334.3,\"Volume\":64500,\"Date\":\"2024-12-24 12:36:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.6,\"High\":334.6,\"Low\":334.35,\"Volume\":84000,\"Date\":\"2024-12-24 12:37:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.6,\"High\":334.6,\"Low\":334.5,\"Volume\":66000,\"Date\":\"2024-12-24 12:38:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.95,\"High\":334.95,\"Low\":334.6,\"Volume\":136500,\"Date\":\"2024-12-24 12:39:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.9,\"High\":334.95,\"Low\":334.75,\"Volume\":70500,\"Date\":\"2024-12-24 12:40:00 PM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":334.9,\"High\":335,\"Low\":334.9,\"Volume\":85500,\"Date\":\"2024-12-24 12:41:00 PM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335,\"High\":335.2,\"Low\":335,\"Volume\":99000,\"Date\":\"2024-12-24 12:42:00 PM\"},{\"ScripCode\":39325,\"Open\":335.1,\"Close\":334.9,\"High\":335.1,\"Low\":334.85,\"Volume\":76500,\"Date\":\"2024-12-24 12:43:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.85,\"High\":334.9,\"Low\":334.85,\"Volume\":31500,\"Date\":\"2024-12-24 12:44:00 PM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":334.95,\"High\":335,\"Low\":334.95,\"Volume\":48000,\"Date\":\"2024-12-24 12:45:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":335,\"High\":335,\"Low\":334.9,\"Volume\":127500,\"Date\":\"2024-12-24 12:46:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.95,\"High\":334.95,\"Low\":334.95,\"Volume\":63000,\"Date\":\"2024-12-24 12:47:00 PM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335,\"High\":335,\"Low\":335,\"Volume\":67500,\"Date\":\"2024-12-24 12:48:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.9,\"High\":334.9,\"Low\":334.9,\"Volume\":138000,\"Date\":\"2024-12-24 12:49:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.9,\"High\":334.9,\"Low\":334.9,\"Volume\":46500,\"Date\":\"2024-12-24 12:50:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.95,\"High\":334.95,\"Low\":334.95,\"Volume\":54000,\"Date\":\"2024-12-24 12:51:00 PM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":334.95,\"High\":335,\"Low\":334.95,\"Volume\":82500,\"Date\":\"2024-12-24 12:52:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.9,\"High\":334.9,\"Low\":334.8,\"Volume\":61500,\"Date\":\"2024-12-24 12:53:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.8,\"High\":334.8,\"Low\":334.8,\"Volume\":81000,\"Date\":\"2024-12-24 12:54:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.9,\"High\":334.9,\"Low\":334.9,\"Volume\":64500,\"Date\":\"2024-12-24 12:55:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.8,\"High\":334.8,\"Low\":334.75,\"Volume\":57000,\"Date\":\"2024-12-24 12:56:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.5,\"High\":334.55,\"Low\":334.15,\"Volume\":100500,\"Date\":\"2024-12-24 12:57:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.55,\"High\":334.55,\"Low\":334.5,\"Volume\":54000,\"Date\":\"2024-12-24 12:58:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.55,\"High\":334.85,\"Low\":334.55,\"Volume\":94500,\"Date\":\"2024-12-24 12:59:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.65,\"High\":334.75,\"Low\":334.55,\"Volume\":66000,\"Date\":\"2024-12-24 01:00:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.7,\"High\":334.7,\"Low\":334.65,\"Volume\":36000,\"Date\":\"2024-12-24 01:01:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.6,\"High\":334.65,\"Low\":334.6,\"Volume\":55500,\"Date\":\"2024-12-24 01:02:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.45,\"High\":334.5,\"Low\":334.45,\"Volume\":40500,\"Date\":\"2024-12-24 01:03:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.5,\"High\":334.5,\"Low\":334.45,\"Volume\":54000,\"Date\":\"2024-12-24 01:04:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.5,\"High\":334.5,\"Low\":334.45,\"Volume\":72000,\"Date\":\"2024-12-24 01:05:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.45,\"High\":334.5,\"Low\":334.45,\"Volume\":64500,\"Date\":\"2024-12-24 01:06:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.45,\"High\":334.45,\"Low\":334.45,\"Volume\":36000,\"Date\":\"2024-12-24 01:07:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.5,\"High\":334.55,\"Low\":334.5,\"Volume\":36000,\"Date\":\"2024-12-24 01:08:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.55,\"High\":334.55,\"Low\":334.5,\"Volume\":121500,\"Date\":\"2024-12-24 01:09:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.65,\"High\":334.65,\"Low\":334.6,\"Volume\":136500,\"Date\":\"2024-12-24 01:10:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.55,\"High\":334.55,\"Low\":334.55,\"Volume\":43500,\"Date\":\"2024-12-24 01:11:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.6,\"High\":334.7,\"Low\":334.6,\"Volume\":97500,\"Date\":\"2024-12-24 01:12:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334.45,\"High\":334.45,\"Low\":334.3,\"Volume\":82500,\"Date\":\"2024-12-24 01:13:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.45,\"High\":334.45,\"Low\":334.45,\"Volume\":36000,\"Date\":\"2024-12-24 01:14:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.55,\"High\":334.55,\"Low\":334.5,\"Volume\":91500,\"Date\":\"2024-12-24 01:15:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.65,\"High\":334.7,\"Low\":334.65,\"Volume\":81000,\"Date\":\"2024-12-24 01:16:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.85,\"High\":334.85,\"Low\":334.75,\"Volume\":1014000,\"Date\":\"2024-12-24 01:17:00 PM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.85,\"High\":334.85,\"Low\":334.85,\"Volume\":124500,\"Date\":\"2024-12-24 01:18:00 PM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.85,\"High\":334.85,\"Low\":334.85,\"Volume\":87000,\"Date\":\"2024-12-24 01:19:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.6,\"High\":334.6,\"Low\":334.6,\"Volume\":127500,\"Date\":\"2024-12-24 01:20:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.65,\"High\":334.75,\"Low\":334.65,\"Volume\":81000,\"Date\":\"2024-12-24 01:21:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.75,\"High\":334.75,\"Low\":334.7,\"Volume\":94500,\"Date\":\"2024-12-24 01:22:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.65,\"High\":334.65,\"Low\":334.65,\"Volume\":94500,\"Date\":\"2024-12-24 01:23:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.9,\"High\":334.9,\"Low\":334.65,\"Volume\":99000,\"Date\":\"2024-12-24 01:24:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.65,\"High\":334.7,\"Low\":334.65,\"Volume\":82500,\"Date\":\"2024-12-24 01:25:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.35,\"High\":334.7,\"Low\":334.35,\"Volume\":82500,\"Date\":\"2024-12-24 01:26:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.55,\"High\":334.55,\"Low\":334.35,\"Volume\":99000,\"Date\":\"2024-12-24 01:27:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.5,\"High\":334.5,\"Low\":334.35,\"Volume\":82500,\"Date\":\"2024-12-24 01:28:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.45,\"High\":334.7,\"Low\":334.45,\"Volume\":109500,\"Date\":\"2024-12-24 01:29:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.5,\"High\":334.65,\"Low\":334.5,\"Volume\":82500,\"Date\":\"2024-12-24 01:30:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.6,\"High\":334.6,\"Low\":334.5,\"Volume\":69000,\"Date\":\"2024-12-24 01:31:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.45,\"High\":334.55,\"Low\":334.45,\"Volume\":109500,\"Date\":\"2024-12-24 01:32:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.6,\"High\":334.6,\"Low\":334.55,\"Volume\":51000,\"Date\":\"2024-12-24 01:33:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.55,\"High\":334.55,\"Low\":334.55,\"Volume\":51000,\"Date\":\"2024-12-24 01:34:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.7,\"High\":334.7,\"Low\":334.6,\"Volume\":45000,\"Date\":\"2024-12-24 01:35:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.85,\"High\":334.95,\"Low\":334.85,\"Volume\":96000,\"Date\":\"2024-12-24 01:36:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.85,\"High\":334.95,\"Low\":334.85,\"Volume\":46500,\"Date\":\"2024-12-24 01:37:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.85,\"High\":334.95,\"Low\":334.85,\"Volume\":55500,\"Date\":\"2024-12-24 01:38:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.75,\"High\":334.95,\"Low\":334.75,\"Volume\":60000,\"Date\":\"2024-12-24 01:39:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.75,\"High\":334.8,\"Low\":334.75,\"Volume\":66000,\"Date\":\"2024-12-24 01:40:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.75,\"High\":334.75,\"Low\":334.7,\"Volume\":45000,\"Date\":\"2024-12-24 01:41:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.55,\"High\":334.55,\"Low\":334.55,\"Volume\":123000,\"Date\":\"2024-12-24 01:42:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.6,\"High\":334.6,\"Low\":334.6,\"Volume\":118500,\"Date\":\"2024-12-24 01:43:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334,\"High\":334.5,\"Low\":334,\"Volume\":108000,\"Date\":\"2024-12-24 01:44:00 PM\"},{\"ScripCode\":39325,\"Open\":333.9,\"Close\":333.65,\"High\":333.95,\"Low\":333.6,\"Volume\":136500,\"Date\":\"2024-12-24 01:45:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":334.2,\"High\":334.35,\"Low\":333.65,\"Volume\":72000,\"Date\":\"2024-12-24 01:46:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.1,\"High\":334.2,\"Low\":334,\"Volume\":87000,\"Date\":\"2024-12-24 01:47:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334.1,\"High\":334.1,\"Low\":334.1,\"Volume\":135000,\"Date\":\"2024-12-24 01:48:00 PM\"},{\"ScripCode\":39325,\"Open\":334.15,\"Close\":334.1,\"High\":334.2,\"Low\":334.05,\"Volume\":154500,\"Date\":\"2024-12-24 01:49:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334.1,\"High\":334.1,\"Low\":334.1,\"Volume\":39000,\"Date\":\"2024-12-24 01:50:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334.1,\"High\":334.1,\"Low\":334.1,\"Volume\":39000,\"Date\":\"2024-12-24 01:51:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.35,\"High\":334.35,\"Low\":334.2,\"Volume\":57000,\"Date\":\"2024-12-24 01:52:00 PM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.45,\"High\":334.45,\"Low\":334.4,\"Volume\":76500,\"Date\":\"2024-12-24 01:53:00 PM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.45,\"High\":334.5,\"Low\":334.4,\"Volume\":52500,\"Date\":\"2024-12-24 01:54:00 PM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.4,\"High\":334.4,\"Low\":334.4,\"Volume\":70500,\"Date\":\"2024-12-24 01:55:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.45,\"High\":334.5,\"Low\":334.45,\"Volume\":66000,\"Date\":\"2024-12-24 01:56:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.45,\"High\":334.5,\"Low\":334.45,\"Volume\":48000,\"Date\":\"2024-12-24 01:57:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.5,\"High\":334.5,\"Low\":334.45,\"Volume\":76500,\"Date\":\"2024-12-24 01:58:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.5,\"High\":334.7,\"Low\":334.5,\"Volume\":63000,\"Date\":\"2024-12-24 01:59:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.3,\"High\":334.45,\"Low\":334.3,\"Volume\":66000,\"Date\":\"2024-12-24 02:00:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334.45,\"High\":334.45,\"Low\":334.3,\"Volume\":81000,\"Date\":\"2024-12-24 02:01:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.5,\"High\":334.5,\"Low\":334.5,\"Volume\":24000,\"Date\":\"2024-12-24 02:02:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.55,\"High\":334.6,\"Low\":334.55,\"Volume\":96000,\"Date\":\"2024-12-24 02:03:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.65,\"High\":334.7,\"Low\":334.6,\"Volume\":286500,\"Date\":\"2024-12-24 02:04:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.65,\"High\":334.65,\"Low\":334.6,\"Volume\":90000,\"Date\":\"2024-12-24 02:05:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.75,\"High\":334.8,\"Low\":334.75,\"Volume\":75000,\"Date\":\"2024-12-24 02:06:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.75,\"High\":334.8,\"Low\":334.75,\"Volume\":30000,\"Date\":\"2024-12-24 02:07:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.75,\"High\":334.75,\"Low\":334.75,\"Volume\":54000,\"Date\":\"2024-12-24 02:08:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.85,\"High\":334.85,\"Low\":334.7,\"Volume\":117000,\"Date\":\"2024-12-24 02:09:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.75,\"High\":334.8,\"Low\":334.75,\"Volume\":49500,\"Date\":\"2024-12-24 02:10:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.85,\"High\":334.85,\"Low\":334.7,\"Volume\":58500,\"Date\":\"2024-12-24 02:11:00 PM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.85,\"High\":334.85,\"Low\":334.85,\"Volume\":40500,\"Date\":\"2024-12-24 02:12:00 PM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.9,\"High\":334.9,\"Low\":334.85,\"Volume\":97500,\"Date\":\"2024-12-24 02:13:00 PM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":334.95,\"High\":335.05,\"Low\":334.95,\"Volume\":130500,\"Date\":\"2024-12-24 02:14:00 PM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335,\"High\":335.05,\"Low\":335,\"Volume\":45000,\"Date\":\"2024-12-24 02:15:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.95,\"High\":334.95,\"Low\":334.95,\"Volume\":43500,\"Date\":\"2024-12-24 02:16:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.65,\"High\":334.8,\"Low\":334.65,\"Volume\":64500,\"Date\":\"2024-12-24 02:17:00 PM\"},{\"ScripCode\":39325,\"Open\":334.25,\"Close\":334.2,\"High\":334.25,\"Low\":334.2,\"Volume\":90000,\"Date\":\"2024-12-24 02:18:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334,\"High\":334.1,\"Low\":334,\"Volume\":87000,\"Date\":\"2024-12-24 02:19:00 PM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":334,\"High\":334,\"Low\":334,\"Volume\":34500,\"Date\":\"2024-12-24 02:20:00 PM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":334.25,\"High\":334.25,\"Low\":334,\"Volume\":54000,\"Date\":\"2024-12-24 02:21:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.25,\"High\":334.25,\"Low\":334.2,\"Volume\":46500,\"Date\":\"2024-12-24 02:22:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.3,\"High\":334.3,\"Low\":334.2,\"Volume\":34500,\"Date\":\"2024-12-24 02:23:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.45,\"High\":334.45,\"Low\":334.3,\"Volume\":96000,\"Date\":\"2024-12-24 02:24:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.5,\"High\":334.5,\"Low\":334.45,\"Volume\":45000,\"Date\":\"2024-12-24 02:25:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.45,\"High\":334.45,\"Low\":334.45,\"Volume\":69000,\"Date\":\"2024-12-24 02:26:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.45,\"High\":334.45,\"Low\":334.45,\"Volume\":31500,\"Date\":\"2024-12-24 02:27:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.75,\"High\":334.75,\"Low\":334.5,\"Volume\":45000,\"Date\":\"2024-12-24 02:28:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.65,\"High\":334.7,\"Low\":334.65,\"Volume\":58500,\"Date\":\"2024-12-24 02:29:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.75,\"High\":334.75,\"Low\":334.6,\"Volume\":40500,\"Date\":\"2024-12-24 02:30:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.7,\"High\":334.7,\"Low\":334.7,\"Volume\":90000,\"Date\":\"2024-12-24 02:31:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.6,\"High\":334.7,\"Low\":334.6,\"Volume\":36000,\"Date\":\"2024-12-24 02:32:00 PM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.35,\"High\":334.4,\"Low\":334.35,\"Volume\":58500,\"Date\":\"2024-12-24 02:33:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.25,\"High\":334.25,\"Low\":334.2,\"Volume\":112500,\"Date\":\"2024-12-24 02:34:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334.3,\"High\":334.3,\"Low\":334.3,\"Volume\":48000,\"Date\":\"2024-12-24 02:35:00 PM\"},{\"ScripCode\":39325,\"Open\":334.25,\"Close\":334.3,\"High\":334.3,\"Low\":334.25,\"Volume\":63000,\"Date\":\"2024-12-24 02:36:00 PM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.3,\"High\":334.4,\"Low\":334.3,\"Volume\":43500,\"Date\":\"2024-12-24 02:37:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334.45,\"High\":334.45,\"Low\":334.3,\"Volume\":57000,\"Date\":\"2024-12-24 02:38:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.75,\"High\":334.75,\"Low\":334.35,\"Volume\":42000,\"Date\":\"2024-12-24 02:39:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.65,\"High\":334.65,\"Low\":334.65,\"Volume\":36000,\"Date\":\"2024-12-24 02:40:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.7,\"High\":334.75,\"Low\":334.6,\"Volume\":67500,\"Date\":\"2024-12-24 02:41:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.7,\"High\":334.7,\"Low\":334.6,\"Volume\":69000,\"Date\":\"2024-12-24 02:42:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.7,\"High\":334.7,\"Low\":334.7,\"Volume\":52500,\"Date\":\"2024-12-24 02:43:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.8,\"High\":334.8,\"Low\":334.7,\"Volume\":106500,\"Date\":\"2024-12-24 02:44:00 PM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.9,\"High\":335,\"Low\":334.85,\"Volume\":96000,\"Date\":\"2024-12-24 02:45:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.75,\"High\":334.8,\"Low\":334.75,\"Volume\":73500,\"Date\":\"2024-12-24 02:46:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.75,\"High\":334.9,\"Low\":334.75,\"Volume\":67500,\"Date\":\"2024-12-24 02:47:00 PM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.85,\"High\":334.85,\"Low\":334.85,\"Volume\":30000,\"Date\":\"2024-12-24 02:48:00 PM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.95,\"High\":334.95,\"Low\":334.85,\"Volume\":66000,\"Date\":\"2024-12-24 02:49:00 PM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335,\"High\":335,\"Low\":335,\"Volume\":88500,\"Date\":\"2024-12-24 02:50:00 PM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335,\"High\":335,\"Low\":334.95,\"Volume\":127500,\"Date\":\"2024-12-24 02:51:00 PM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.3,\"High\":335.3,\"Low\":335.3,\"Volume\":130500,\"Date\":\"2024-12-24 02:52:00 PM\"},{\"ScripCode\":39325,\"Open\":335.45,\"Close\":335.3,\"High\":335.45,\"Low\":335.3,\"Volume\":76500,\"Date\":\"2024-12-24 02:53:00 PM\"},{\"ScripCode\":39325,\"Open\":335.55,\"Close\":335.65,\"High\":335.65,\"Low\":335.5,\"Volume\":103500,\"Date\":\"2024-12-24 02:54:00 PM\"},{\"ScripCode\":39325,\"Open\":335.65,\"Close\":335.75,\"High\":335.75,\"Low\":335.65,\"Volume\":39000,\"Date\":\"2024-12-24 02:55:00 PM\"},{\"ScripCode\":39325,\"Open\":335.65,\"Close\":335.65,\"High\":335.65,\"Low\":335.65,\"Volume\":52500,\"Date\":\"2024-12-24 02:56:00 PM\"},{\"ScripCode\":39325,\"Open\":335.65,\"Close\":335.7,\"High\":335.7,\"Low\":335.65,\"Volume\":76500,\"Date\":\"2024-12-24 02:57:00 PM\"},{\"ScripCode\":39325,\"Open\":335.95,\"Close\":335.65,\"High\":335.95,\"Low\":335.65,\"Volume\":103500,\"Date\":\"2024-12-24 02:58:00 PM\"},{\"ScripCode\":39325,\"Open\":335.9,\"Close\":335.9,\"High\":335.9,\"Low\":335.9,\"Volume\":90000,\"Date\":\"2024-12-24 02:59:00 PM\"},{\"ScripCode\":39325,\"Open\":336.1,\"Close\":335.8,\"High\":336.1,\"Low\":335.8,\"Volume\":205500,\"Date\":\"2024-12-24 03:00:00 PM\"},{\"ScripCode\":39325,\"Open\":335.65,\"Close\":335.5,\"High\":335.65,\"Low\":335.5,\"Volume\":99000,\"Date\":\"2024-12-24 03:01:00 PM\"},{\"ScripCode\":39325,\"Open\":335.45,\"Close\":335.4,\"High\":335.45,\"Low\":335.4,\"Volume\":88500,\"Date\":\"2024-12-24 03:02:00 PM\"},{\"ScripCode\":39325,\"Open\":335.6,\"Close\":335.35,\"High\":335.6,\"Low\":335.35,\"Volume\":234000,\"Date\":\"2024-12-24 03:03:00 PM\"},{\"ScripCode\":39325,\"Open\":335.25,\"Close\":334.45,\"High\":335.25,\"Low\":334.45,\"Volume\":423000,\"Date\":\"2024-12-24 03:04:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.45,\"High\":334.45,\"Low\":334.35,\"Volume\":271500,\"Date\":\"2024-12-24 03:05:00 PM\"},{\"ScripCode\":39325,\"Open\":334.15,\"Close\":333.95,\"High\":334.15,\"Low\":333.95,\"Volume\":292500,\"Date\":\"2024-12-24 03:06:00 PM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":334.2,\"High\":334.2,\"Low\":334,\"Volume\":111000,\"Date\":\"2024-12-24 03:07:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334,\"High\":334.2,\"Low\":334,\"Volume\":162000,\"Date\":\"2024-12-24 03:08:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.2,\"High\":334.2,\"Low\":334.2,\"Volume\":106500,\"Date\":\"2024-12-24 03:09:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.45,\"High\":334.45,\"Low\":334.45,\"Volume\":70500,\"Date\":\"2024-12-24 03:10:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.65,\"High\":334.65,\"Low\":334.45,\"Volume\":82500,\"Date\":\"2024-12-24 03:11:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.75,\"High\":334.75,\"Low\":334.7,\"Volume\":108000,\"Date\":\"2024-12-24 03:12:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.85,\"High\":334.85,\"Low\":334.75,\"Volume\":55500,\"Date\":\"2024-12-24 03:13:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.65,\"High\":334.75,\"Low\":334.65,\"Volume\":69000,\"Date\":\"2024-12-24 03:14:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.55,\"High\":334.75,\"Low\":334.55,\"Volume\":79500,\"Date\":\"2024-12-24 03:15:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.45,\"High\":334.45,\"Low\":334.45,\"Volume\":102000,\"Date\":\"2024-12-24 03:16:00 PM\"},{\"ScripCode\":39325,\"Open\":334.25,\"Close\":334.3,\"High\":334.3,\"Low\":334.25,\"Volume\":103500,\"Date\":\"2024-12-24 03:17:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.1,\"High\":334.35,\"Low\":334.1,\"Volume\":175500,\"Date\":\"2024-12-24 03:18:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.3,\"High\":334.3,\"Low\":334.2,\"Volume\":141000,\"Date\":\"2024-12-24 03:19:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.4,\"High\":334.4,\"Low\":334.35,\"Volume\":118500,\"Date\":\"2024-12-24 03:20:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.55,\"High\":334.55,\"Low\":334.5,\"Volume\":94500,\"Date\":\"2024-12-24 03:21:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.65,\"High\":334.65,\"Low\":334.6,\"Volume\":115500,\"Date\":\"2024-12-24 03:22:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.85,\"High\":334.85,\"Low\":334.75,\"Volume\":81000,\"Date\":\"2024-12-24 03:23:00 PM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":334.95,\"High\":335,\"Low\":334.95,\"Volume\":160500,\"Date\":\"2024-12-24 03:24:00 PM\"},{\"ScripCode\":39325,\"Open\":335.1,\"Close\":335.15,\"High\":335.15,\"Low\":335.1,\"Volume\":118500,\"Date\":\"2024-12-24 03:25:00 PM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335,\"High\":335.2,\"Low\":335,\"Volume\":75000,\"Date\":\"2024-12-24 03:26:00 PM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.1,\"High\":335.2,\"Low\":335.1,\"Volume\":49500,\"Date\":\"2024-12-24 03:27:00 PM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":334.9,\"High\":335.05,\"Low\":334.9,\"Volume\":153000,\"Date\":\"2024-12-24 03:28:00 PM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335.2,\"High\":335.2,\"Low\":335.05,\"Volume\":123000,\"Date\":\"2024-12-24 03:29:00 PM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335.05,\"High\":335.05,\"Low\":335.05,\"Volume\":24000,\"Date\":\"2024-12-24 03:30:00 PM\"},{\"ScripCode\":39325,\"Open\":335.95,\"Close\":333.9,\"High\":335.95,\"Low\":333.9,\"Volume\":295500,\"Date\":\"2024-12-26 09:15:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335,\"High\":335,\"Low\":335,\"Volume\":55500,\"Date\":\"2024-12-26 09:16:00 AM\"},{\"ScripCode\":39325,\"Open\":335.95,\"Close\":336,\"High\":336,\"Low\":335.8,\"Volume\":85500,\"Date\":\"2024-12-26 09:17:00 AM\"},{\"ScripCode\":39325,\"Open\":335.75,\"Close\":335.7,\"High\":336.1,\"Low\":335.7,\"Volume\":123000,\"Date\":\"2024-12-26 09:18:00 AM\"},{\"ScripCode\":39325,\"Open\":335.65,\"Close\":335.65,\"High\":335.75,\"Low\":335.65,\"Volume\":82500,\"Date\":\"2024-12-26 09:19:00 AM\"},{\"ScripCode\":39325,\"Open\":335.65,\"Close\":335.75,\"High\":335.75,\"Low\":335.65,\"Volume\":46500,\"Date\":\"2024-12-26 09:20:00 AM\"},{\"ScripCode\":39325,\"Open\":335.75,\"Close\":335.55,\"High\":335.75,\"Low\":335.55,\"Volume\":64500,\"Date\":\"2024-12-26 09:21:00 AM\"},{\"ScripCode\":39325,\"Open\":335.6,\"Close\":335.7,\"High\":335.7,\"Low\":335.6,\"Volume\":33000,\"Date\":\"2024-12-26 09:22:00 AM\"},{\"ScripCode\":39325,\"Open\":335.7,\"Close\":335.75,\"High\":335.75,\"Low\":335.7,\"Volume\":127500,\"Date\":\"2024-12-26 09:23:00 AM\"},{\"ScripCode\":39325,\"Open\":335.7,\"Close\":336,\"High\":336,\"Low\":335.7,\"Volume\":142500,\"Date\":\"2024-12-26 09:24:00 AM\"},{\"ScripCode\":39325,\"Open\":335.95,\"Close\":335.75,\"High\":335.95,\"Low\":335.75,\"Volume\":42000,\"Date\":\"2024-12-26 09:25:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.35,\"High\":335.4,\"Low\":335.35,\"Volume\":48000,\"Date\":\"2024-12-26 09:26:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.7,\"High\":335.7,\"Low\":335.2,\"Volume\":102000,\"Date\":\"2024-12-26 09:27:00 AM\"},{\"ScripCode\":39325,\"Open\":335.7,\"Close\":335.55,\"High\":335.7,\"Low\":335.55,\"Volume\":57000,\"Date\":\"2024-12-26 09:28:00 AM\"},{\"ScripCode\":39325,\"Open\":335.85,\"Close\":335.55,\"High\":335.85,\"Low\":335.55,\"Volume\":64500,\"Date\":\"2024-12-26 09:29:00 AM\"},{\"ScripCode\":39325,\"Open\":335.8,\"Close\":335.8,\"High\":335.8,\"Low\":335.8,\"Volume\":54000,\"Date\":\"2024-12-26 09:30:00 AM\"},{\"ScripCode\":39325,\"Open\":335.95,\"Close\":335.8,\"High\":335.95,\"Low\":335.8,\"Volume\":54000,\"Date\":\"2024-12-26 09:31:00 AM\"},{\"ScripCode\":39325,\"Open\":335.8,\"Close\":335.55,\"High\":335.8,\"Low\":335.55,\"Volume\":58500,\"Date\":\"2024-12-26 09:32:00 AM\"},{\"ScripCode\":39325,\"Open\":335.55,\"Close\":335.7,\"High\":335.7,\"Low\":335.55,\"Volume\":54000,\"Date\":\"2024-12-26 09:33:00 AM\"},{\"ScripCode\":39325,\"Open\":335.6,\"Close\":335.6,\"High\":335.6,\"Low\":335.6,\"Volume\":94500,\"Date\":\"2024-12-26 09:34:00 AM\"},{\"ScripCode\":39325,\"Open\":335.75,\"Close\":335.5,\"High\":335.75,\"Low\":335.5,\"Volume\":78000,\"Date\":\"2024-12-26 09:35:00 AM\"},{\"ScripCode\":39325,\"Open\":335.5,\"Close\":335.55,\"High\":335.55,\"Low\":335.5,\"Volume\":63000,\"Date\":\"2024-12-26 09:36:00 AM\"},{\"ScripCode\":39325,\"Open\":335.55,\"Close\":335.95,\"High\":335.95,\"Low\":335.55,\"Volume\":106500,\"Date\":\"2024-12-26 09:37:00 AM\"},{\"ScripCode\":39325,\"Open\":335.9,\"Close\":336.5,\"High\":336.5,\"Low\":335.9,\"Volume\":226500,\"Date\":\"2024-12-26 09:38:00 AM\"},{\"ScripCode\":39325,\"Open\":337.05,\"Close\":336.35,\"High\":337.2,\"Low\":336.35,\"Volume\":238500,\"Date\":\"2024-12-26 09:39:00 AM\"},{\"ScripCode\":39325,\"Open\":336.05,\"Close\":336.45,\"High\":336.45,\"Low\":336.05,\"Volume\":67500,\"Date\":\"2024-12-26 09:40:00 AM\"},{\"ScripCode\":39325,\"Open\":336.5,\"Close\":336.25,\"High\":336.5,\"Low\":336.25,\"Volume\":120000,\"Date\":\"2024-12-26 09:41:00 AM\"},{\"ScripCode\":39325,\"Open\":335.95,\"Close\":335.9,\"High\":335.95,\"Low\":335.9,\"Volume\":60000,\"Date\":\"2024-12-26 09:42:00 AM\"},{\"ScripCode\":39325,\"Open\":335.7,\"Close\":335.75,\"High\":335.75,\"Low\":335.7,\"Volume\":2142000,\"Date\":\"2024-12-26 09:43:00 AM\"},{\"ScripCode\":39325,\"Open\":336,\"Close\":335.8,\"High\":336,\"Low\":335.8,\"Volume\":171000,\"Date\":\"2024-12-26 09:44:00 AM\"},{\"ScripCode\":39325,\"Open\":335.95,\"Close\":335.9,\"High\":335.95,\"Low\":335.9,\"Volume\":231000,\"Date\":\"2024-12-26 09:45:00 AM\"},{\"ScripCode\":39325,\"Open\":335.85,\"Close\":335.6,\"High\":335.85,\"Low\":335.6,\"Volume\":493500,\"Date\":\"2024-12-26 09:46:00 AM\"},{\"ScripCode\":39325,\"Open\":335.95,\"Close\":335.85,\"High\":335.95,\"Low\":335.85,\"Volume\":1101000,\"Date\":\"2024-12-26 09:47:00 AM\"},{\"ScripCode\":39325,\"Open\":335.9,\"Close\":335.6,\"High\":335.9,\"Low\":335.6,\"Volume\":120000,\"Date\":\"2024-12-26 09:48:00 AM\"},{\"ScripCode\":39325,\"Open\":335.8,\"Close\":335.65,\"High\":335.8,\"Low\":335.65,\"Volume\":114000,\"Date\":\"2024-12-26 09:49:00 AM\"},{\"ScripCode\":39325,\"Open\":335.6,\"Close\":335.6,\"High\":335.6,\"Low\":335.6,\"Volume\":73500,\"Date\":\"2024-12-26 09:50:00 AM\"},{\"ScripCode\":39325,\"Open\":335.65,\"Close\":335.6,\"High\":335.65,\"Low\":335.6,\"Volume\":61500,\"Date\":\"2024-12-26 09:51:00 AM\"},{\"ScripCode\":39325,\"Open\":335.35,\"Close\":335.25,\"High\":335.35,\"Low\":335.25,\"Volume\":84000,\"Date\":\"2024-12-26 09:52:00 AM\"},{\"ScripCode\":39325,\"Open\":335.45,\"Close\":335.5,\"High\":335.5,\"Low\":335.45,\"Volume\":87000,\"Date\":\"2024-12-26 09:53:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.55,\"High\":335.55,\"Low\":335.4,\"Volume\":84000,\"Date\":\"2024-12-26 09:54:00 AM\"},{\"ScripCode\":39325,\"Open\":335.5,\"Close\":335.5,\"High\":335.5,\"Low\":335.5,\"Volume\":93000,\"Date\":\"2024-12-26 09:55:00 AM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.45,\"High\":335.45,\"Low\":335.3,\"Volume\":61500,\"Date\":\"2024-12-26 09:56:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335,\"High\":335,\"Low\":335,\"Volume\":66000,\"Date\":\"2024-12-26 09:57:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.85,\"High\":334.85,\"Low\":334.85,\"Volume\":66000,\"Date\":\"2024-12-26 09:58:00 AM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.75,\"High\":334.75,\"Low\":334.75,\"Volume\":85500,\"Date\":\"2024-12-26 09:59:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.7,\"High\":334.9,\"Low\":334.7,\"Volume\":69000,\"Date\":\"2024-12-26 10:00:00 AM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.5,\"High\":334.55,\"Low\":334.5,\"Volume\":46500,\"Date\":\"2024-12-26 10:01:00 AM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.2,\"High\":334.2,\"Low\":334.2,\"Volume\":118500,\"Date\":\"2024-12-26 10:02:00 AM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.6,\"High\":334.6,\"Low\":334.35,\"Volume\":69000,\"Date\":\"2024-12-26 10:03:00 AM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.3,\"High\":334.7,\"Low\":334.3,\"Volume\":70500,\"Date\":\"2024-12-26 10:04:00 AM\"},{\"ScripCode\":39325,\"Open\":334.25,\"Close\":333.95,\"High\":334.25,\"Low\":333.95,\"Volume\":100500,\"Date\":\"2024-12-26 10:05:00 AM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":334,\"High\":334,\"Low\":333.75,\"Volume\":193500,\"Date\":\"2024-12-26 10:06:00 AM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.4,\"High\":334,\"Low\":333.4,\"Volume\":177000,\"Date\":\"2024-12-26 10:07:00 AM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":334.25,\"High\":334.25,\"Low\":334,\"Volume\":58500,\"Date\":\"2024-12-26 10:08:00 AM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334.1,\"High\":334.1,\"Low\":334.1,\"Volume\":63000,\"Date\":\"2024-12-26 10:09:00 AM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":334,\"High\":334,\"Low\":333.95,\"Volume\":51000,\"Date\":\"2024-12-26 10:10:00 AM\"},{\"ScripCode\":39325,\"Open\":334.05,\"Close\":333.95,\"High\":334.05,\"Low\":333.95,\"Volume\":52500,\"Date\":\"2024-12-26 10:11:00 AM\"},{\"ScripCode\":39325,\"Open\":333.85,\"Close\":334.25,\"High\":334.25,\"Low\":333.85,\"Volume\":91500,\"Date\":\"2024-12-26 10:12:00 AM\"},{\"ScripCode\":39325,\"Open\":334.25,\"Close\":334.35,\"High\":334.35,\"Low\":334.25,\"Volume\":103500,\"Date\":\"2024-12-26 10:13:00 AM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.5,\"High\":334.5,\"Low\":334.5,\"Volume\":67500,\"Date\":\"2024-12-26 10:14:00 AM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.6,\"High\":334.6,\"Low\":334.4,\"Volume\":84000,\"Date\":\"2024-12-26 10:15:00 AM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.5,\"High\":334.5,\"Low\":334.4,\"Volume\":85500,\"Date\":\"2024-12-26 10:16:00 AM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":335.05,\"High\":335.05,\"Low\":334.65,\"Volume\":127500,\"Date\":\"2024-12-26 10:17:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.5,\"High\":334.85,\"Low\":334.5,\"Volume\":85500,\"Date\":\"2024-12-26 10:18:00 AM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.2,\"High\":334.35,\"Low\":334.2,\"Volume\":66000,\"Date\":\"2024-12-26 10:19:00 AM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.85,\"High\":334.85,\"Low\":334.35,\"Volume\":82500,\"Date\":\"2024-12-26 10:20:00 AM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.55,\"High\":334.75,\"Low\":334.55,\"Volume\":58500,\"Date\":\"2024-12-26 10:21:00 AM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.5,\"High\":334.6,\"Low\":334.5,\"Volume\":63000,\"Date\":\"2024-12-26 10:22:00 AM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.2,\"High\":334.45,\"Low\":334.2,\"Volume\":73500,\"Date\":\"2024-12-26 10:23:00 AM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.65,\"High\":334.65,\"Low\":334.45,\"Volume\":64500,\"Date\":\"2024-12-26 10:24:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.6,\"High\":334.85,\"Low\":334.6,\"Volume\":102000,\"Date\":\"2024-12-26 10:25:00 AM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.9,\"High\":334.9,\"Low\":334.55,\"Volume\":60000,\"Date\":\"2024-12-26 10:26:00 AM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.65,\"High\":334.65,\"Low\":334.55,\"Volume\":70500,\"Date\":\"2024-12-26 10:27:00 AM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.6,\"High\":334.6,\"Low\":334.5,\"Volume\":88500,\"Date\":\"2024-12-26 10:28:00 AM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.5,\"High\":334.7,\"Low\":334.5,\"Volume\":64500,\"Date\":\"2024-12-26 10:29:00 AM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.5,\"High\":334.5,\"Low\":334.5,\"Volume\":52500,\"Date\":\"2024-12-26 10:30:00 AM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.8,\"High\":334.8,\"Low\":334.4,\"Volume\":78000,\"Date\":\"2024-12-26 10:31:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.75,\"High\":334.8,\"Low\":334.75,\"Volume\":144000,\"Date\":\"2024-12-26 10:32:00 AM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.7,\"High\":334.7,\"Low\":334.65,\"Volume\":121500,\"Date\":\"2024-12-26 10:33:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.65,\"High\":334.8,\"Low\":334.65,\"Volume\":67500,\"Date\":\"2024-12-26 10:34:00 AM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.8,\"High\":334.8,\"Low\":334.65,\"Volume\":102000,\"Date\":\"2024-12-26 10:35:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.65,\"High\":334.8,\"Low\":334.65,\"Volume\":46500,\"Date\":\"2024-12-26 10:36:00 AM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.6,\"High\":334.7,\"Low\":334.6,\"Volume\":54000,\"Date\":\"2024-12-26 10:37:00 AM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.5,\"High\":334.5,\"Low\":334.5,\"Volume\":73500,\"Date\":\"2024-12-26 10:38:00 AM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.55,\"High\":334.6,\"Low\":334.55,\"Volume\":57000,\"Date\":\"2024-12-26 10:39:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.7,\"High\":334.85,\"Low\":334.7,\"Volume\":126000,\"Date\":\"2024-12-26 10:40:00 AM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.75,\"High\":334.75,\"Low\":334.7,\"Volume\":61500,\"Date\":\"2024-12-26 10:41:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.95,\"High\":334.95,\"Low\":334.95,\"Volume\":36000,\"Date\":\"2024-12-26 10:42:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.95,\"High\":334.95,\"Low\":334.9,\"Volume\":57000,\"Date\":\"2024-12-26 10:43:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":335,\"High\":335,\"Low\":334.95,\"Volume\":54000,\"Date\":\"2024-12-26 10:44:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.75,\"High\":334.8,\"Low\":334.75,\"Volume\":60000,\"Date\":\"2024-12-26 10:45:00 AM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.65,\"High\":334.65,\"Low\":334.6,\"Volume\":70500,\"Date\":\"2024-12-26 10:46:00 AM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.6,\"High\":334.6,\"Low\":334.55,\"Volume\":43500,\"Date\":\"2024-12-26 10:47:00 AM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.25,\"High\":334.4,\"Low\":334.25,\"Volume\":54000,\"Date\":\"2024-12-26 10:48:00 AM\"},{\"ScripCode\":39325,\"Open\":334.25,\"Close\":334.3,\"High\":334.3,\"Low\":334.25,\"Volume\":66000,\"Date\":\"2024-12-26 10:49:00 AM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.25,\"High\":334.25,\"Low\":334.2,\"Volume\":63000,\"Date\":\"2024-12-26 10:50:00 AM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.4,\"High\":334.4,\"Low\":334.35,\"Volume\":52500,\"Date\":\"2024-12-26 10:51:00 AM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.2,\"High\":334.35,\"Low\":334.2,\"Volume\":54000,\"Date\":\"2024-12-26 10:52:00 AM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.25,\"High\":334.4,\"Low\":334.25,\"Volume\":85500,\"Date\":\"2024-12-26 10:53:00 AM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.4,\"High\":334.4,\"Low\":334.4,\"Volume\":37500,\"Date\":\"2024-12-26 10:54:00 AM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.35,\"High\":334.35,\"Low\":334.35,\"Volume\":40500,\"Date\":\"2024-12-26 10:55:00 AM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.45,\"High\":334.45,\"Low\":334.4,\"Volume\":66000,\"Date\":\"2024-12-26 10:56:00 AM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.45,\"High\":334.5,\"Low\":334.45,\"Volume\":87000,\"Date\":\"2024-12-26 10:57:00 AM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.45,\"High\":334.45,\"Low\":334.45,\"Volume\":82500,\"Date\":\"2024-12-26 10:58:00 AM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.45,\"High\":334.45,\"Low\":334.4,\"Volume\":40500,\"Date\":\"2024-12-26 10:59:00 AM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.7,\"High\":334.7,\"Low\":334.45,\"Volume\":61500,\"Date\":\"2024-12-26 11:00:00 AM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.75,\"High\":334.75,\"Low\":334.65,\"Volume\":64500,\"Date\":\"2024-12-26 11:01:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335.2,\"High\":335.2,\"Low\":335,\"Volume\":121500,\"Date\":\"2024-12-26 11:02:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335.1,\"High\":335.15,\"Low\":335.1,\"Volume\":54000,\"Date\":\"2024-12-26 11:03:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.2,\"High\":335.25,\"Low\":335.2,\"Volume\":88500,\"Date\":\"2024-12-26 11:04:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":334.95,\"High\":335.2,\"Low\":334.95,\"Volume\":52500,\"Date\":\"2024-12-26 11:05:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":335,\"High\":335,\"Low\":334.95,\"Volume\":57000,\"Date\":\"2024-12-26 11:06:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.6,\"High\":334.8,\"Low\":334.6,\"Volume\":499500,\"Date\":\"2024-12-26 11:07:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":334.7,\"High\":335,\"Low\":334.7,\"Volume\":51000,\"Date\":\"2024-12-26 11:08:00 AM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.95,\"High\":334.95,\"Low\":334.75,\"Volume\":60000,\"Date\":\"2024-12-26 11:09:00 AM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335.1,\"High\":335.15,\"Low\":335,\"Volume\":94500,\"Date\":\"2024-12-26 11:10:00 AM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335.15,\"High\":335.15,\"Low\":335.05,\"Volume\":31500,\"Date\":\"2024-12-26 11:11:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335.15,\"High\":335.15,\"Low\":335.15,\"Volume\":61500,\"Date\":\"2024-12-26 11:12:00 AM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.2,\"High\":335.3,\"Low\":335.2,\"Volume\":91500,\"Date\":\"2024-12-26 11:13:00 AM\"},{\"ScripCode\":39325,\"Open\":335.1,\"Close\":335.15,\"High\":335.15,\"Low\":335.1,\"Volume\":70500,\"Date\":\"2024-12-26 11:14:00 AM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.15,\"High\":335.3,\"Low\":335.15,\"Volume\":70500,\"Date\":\"2024-12-26 11:15:00 AM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.1,\"High\":335.3,\"Low\":335.1,\"Volume\":51000,\"Date\":\"2024-12-26 11:16:00 AM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":334.85,\"High\":335.05,\"Low\":334.85,\"Volume\":84000,\"Date\":\"2024-12-26 11:17:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.75,\"High\":334.8,\"Low\":334.75,\"Volume\":63000,\"Date\":\"2024-12-26 11:18:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.8,\"High\":334.8,\"Low\":334.8,\"Volume\":45000,\"Date\":\"2024-12-26 11:19:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.9,\"High\":334.9,\"Low\":334.8,\"Volume\":99000,\"Date\":\"2024-12-26 11:20:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.8,\"High\":334.8,\"Low\":334.8,\"Volume\":49500,\"Date\":\"2024-12-26 11:21:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.95,\"High\":334.95,\"Low\":334.85,\"Volume\":43500,\"Date\":\"2024-12-26 11:22:00 AM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":334.9,\"High\":335.05,\"Low\":334.9,\"Volume\":73500,\"Date\":\"2024-12-26 11:23:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.9,\"High\":334.9,\"Low\":334.9,\"Volume\":60000,\"Date\":\"2024-12-26 11:24:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.9,\"High\":334.9,\"Low\":334.9,\"Volume\":61500,\"Date\":\"2024-12-26 11:25:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.75,\"High\":334.9,\"Low\":334.75,\"Volume\":84000,\"Date\":\"2024-12-26 11:26:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.8,\"High\":334.85,\"Low\":334.8,\"Volume\":34500,\"Date\":\"2024-12-26 11:27:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.9,\"High\":334.9,\"Low\":334.85,\"Volume\":43500,\"Date\":\"2024-12-26 11:28:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.8,\"High\":334.9,\"Low\":334.8,\"Volume\":88500,\"Date\":\"2024-12-26 11:29:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.9,\"High\":334.9,\"Low\":334.8,\"Volume\":52500,\"Date\":\"2024-12-26 11:30:00 AM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":335.1,\"High\":335.1,\"Low\":334.85,\"Volume\":106500,\"Date\":\"2024-12-26 11:31:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335.1,\"High\":335.15,\"Low\":335.1,\"Volume\":61500,\"Date\":\"2024-12-26 11:32:00 AM\"},{\"ScripCode\":39325,\"Open\":335.1,\"Close\":335.15,\"High\":335.15,\"Low\":335.1,\"Volume\":39000,\"Date\":\"2024-12-26 11:33:00 AM\"},{\"ScripCode\":39325,\"Open\":335.2,\"Close\":335.1,\"High\":335.2,\"Low\":335.1,\"Volume\":40500,\"Date\":\"2024-12-26 11:34:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335.25,\"High\":335.25,\"Low\":335.1,\"Volume\":70500,\"Date\":\"2024-12-26 11:35:00 AM\"},{\"ScripCode\":39325,\"Open\":335.1,\"Close\":335.15,\"High\":335.15,\"Low\":335.1,\"Volume\":54000,\"Date\":\"2024-12-26 11:36:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335.05,\"High\":335.15,\"Low\":335.05,\"Volume\":58500,\"Date\":\"2024-12-26 11:37:00 AM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":334.85,\"High\":335.1,\"Low\":334.85,\"Volume\":61500,\"Date\":\"2024-12-26 11:38:00 AM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.7,\"High\":334.8,\"Low\":334.7,\"Volume\":57000,\"Date\":\"2024-12-26 11:39:00 AM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.8,\"High\":334.8,\"Low\":334.75,\"Volume\":49500,\"Date\":\"2024-12-26 11:40:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":335.1,\"High\":335.1,\"Low\":334.9,\"Volume\":96000,\"Date\":\"2024-12-26 11:41:00 AM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.9,\"High\":334.9,\"Low\":334.9,\"Volume\":90000,\"Date\":\"2024-12-26 11:42:00 AM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":335.05,\"High\":335.05,\"Low\":334.95,\"Volume\":210000,\"Date\":\"2024-12-26 11:43:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335.1,\"High\":335.15,\"Low\":335.1,\"Volume\":43500,\"Date\":\"2024-12-26 11:44:00 AM\"},{\"ScripCode\":39325,\"Open\":335.3,\"Close\":335.25,\"High\":335.3,\"Low\":335.25,\"Volume\":72000,\"Date\":\"2024-12-26 11:45:00 AM\"},{\"ScripCode\":39325,\"Open\":335.45,\"Close\":335.45,\"High\":335.5,\"Low\":335.45,\"Volume\":156000,\"Date\":\"2024-12-26 11:46:00 AM\"},{\"ScripCode\":39325,\"Open\":335.5,\"Close\":335.55,\"High\":335.55,\"Low\":335.5,\"Volume\":346500,\"Date\":\"2024-12-26 11:47:00 AM\"},{\"ScripCode\":39325,\"Open\":335.6,\"Close\":335.5,\"High\":335.6,\"Low\":335.5,\"Volume\":120000,\"Date\":\"2024-12-26 11:48:00 AM\"},{\"ScripCode\":39325,\"Open\":335.5,\"Close\":335.45,\"High\":335.5,\"Low\":335.45,\"Volume\":61500,\"Date\":\"2024-12-26 11:49:00 AM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":335.35,\"High\":335.4,\"Low\":335.15,\"Volume\":346500,\"Date\":\"2024-12-26 11:50:00 AM\"},{\"ScripCode\":39325,\"Open\":335.75,\"Close\":335.5,\"High\":335.75,\"Low\":335.5,\"Volume\":508500,\"Date\":\"2024-12-26 11:51:00 AM\"},{\"ScripCode\":39325,\"Open\":335.7,\"Close\":335.75,\"High\":335.75,\"Low\":335.7,\"Volume\":157500,\"Date\":\"2024-12-26 11:52:00 AM\"},{\"ScripCode\":39325,\"Open\":335.65,\"Close\":335.6,\"High\":335.65,\"Low\":335.6,\"Volume\":117000,\"Date\":\"2024-12-26 11:53:00 AM\"},{\"ScripCode\":39325,\"Open\":335.6,\"Close\":335.6,\"High\":335.6,\"Low\":335.6,\"Volume\":57000,\"Date\":\"2024-12-26 11:54:00 AM\"},{\"ScripCode\":39325,\"Open\":335.6,\"Close\":335.7,\"High\":335.7,\"Low\":335.6,\"Volume\":882000,\"Date\":\"2024-12-26 11:55:00 AM\"},{\"ScripCode\":39325,\"Open\":335.5,\"Close\":335.55,\"High\":335.55,\"Low\":335.5,\"Volume\":51000,\"Date\":\"2024-12-26 11:56:00 AM\"},{\"ScripCode\":39325,\"Open\":335.55,\"Close\":335.3,\"High\":335.55,\"Low\":335.3,\"Volume\":60000,\"Date\":\"2024-12-26 11:57:00 AM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.45,\"High\":335.5,\"Low\":335.4,\"Volume\":70500,\"Date\":\"2024-12-26 11:58:00 AM\"},{\"ScripCode\":39325,\"Open\":335.45,\"Close\":335.5,\"High\":335.5,\"Low\":335.45,\"Volume\":69000,\"Date\":\"2024-12-26 11:59:00 AM\"},{\"ScripCode\":39325,\"Open\":335.5,\"Close\":335.45,\"High\":335.5,\"Low\":335.45,\"Volume\":88500,\"Date\":\"2024-12-26 12:00:00 PM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.5,\"High\":335.5,\"Low\":335.4,\"Volume\":58500,\"Date\":\"2024-12-26 12:01:00 PM\"},{\"ScripCode\":39325,\"Open\":335.45,\"Close\":335.45,\"High\":335.55,\"Low\":335.45,\"Volume\":75000,\"Date\":\"2024-12-26 12:02:00 PM\"},{\"ScripCode\":39325,\"Open\":335.45,\"Close\":335.3,\"High\":335.45,\"Low\":335.3,\"Volume\":102000,\"Date\":\"2024-12-26 12:03:00 PM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335.05,\"High\":335.05,\"Low\":335,\"Volume\":103500,\"Date\":\"2024-12-26 12:04:00 PM\"},{\"ScripCode\":39325,\"Open\":335.4,\"Close\":335.1,\"High\":335.4,\"Low\":335.1,\"Volume\":118500,\"Date\":\"2024-12-26 12:05:00 PM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":335.05,\"High\":335.05,\"Low\":335,\"Volume\":102000,\"Date\":\"2024-12-26 12:06:00 PM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":335.05,\"High\":335.05,\"Low\":335.05,\"Volume\":52500,\"Date\":\"2024-12-26 12:07:00 PM\"},{\"ScripCode\":39325,\"Open\":335.05,\"Close\":334.9,\"High\":335.05,\"Low\":334.9,\"Volume\":109500,\"Date\":\"2024-12-26 12:08:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.9,\"High\":334.9,\"Low\":334.9,\"Volume\":40500,\"Date\":\"2024-12-26 12:09:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.7,\"High\":334.8,\"Low\":334.7,\"Volume\":100500,\"Date\":\"2024-12-26 12:10:00 PM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.1,\"High\":334.4,\"Low\":334.1,\"Volume\":118500,\"Date\":\"2024-12-26 12:11:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":334,\"High\":334,\"Low\":333.95,\"Volume\":75000,\"Date\":\"2024-12-26 12:12:00 PM\"},{\"ScripCode\":39325,\"Open\":334.05,\"Close\":334.1,\"High\":334.1,\"Low\":334.05,\"Volume\":64500,\"Date\":\"2024-12-26 12:13:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.9,\"High\":333.9,\"Low\":333.75,\"Volume\":132000,\"Date\":\"2024-12-26 12:14:00 PM\"},{\"ScripCode\":39325,\"Open\":334.05,\"Close\":334,\"High\":334.05,\"Low\":334,\"Volume\":54000,\"Date\":\"2024-12-26 12:15:00 PM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":334.1,\"High\":334.1,\"Low\":334,\"Volume\":75000,\"Date\":\"2024-12-26 12:16:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334,\"High\":334.1,\"Low\":334,\"Volume\":42000,\"Date\":\"2024-12-26 12:17:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334.2,\"High\":334.2,\"Low\":334.1,\"Volume\":99000,\"Date\":\"2024-12-26 12:18:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334.1,\"High\":334.1,\"Low\":334.1,\"Volume\":31500,\"Date\":\"2024-12-26 12:19:00 PM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":333.95,\"High\":334,\"Low\":333.95,\"Volume\":51000,\"Date\":\"2024-12-26 12:20:00 PM\"},{\"ScripCode\":39325,\"Open\":333.85,\"Close\":333.8,\"High\":333.85,\"Low\":333.8,\"Volume\":97500,\"Date\":\"2024-12-26 12:21:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.8,\"High\":333.8,\"Low\":333.75,\"Volume\":46500,\"Date\":\"2024-12-26 12:22:00 PM\"},{\"ScripCode\":39325,\"Open\":334.15,\"Close\":333.95,\"High\":334.15,\"Low\":333.95,\"Volume\":75000,\"Date\":\"2024-12-26 12:23:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.8,\"High\":333.8,\"Low\":333.8,\"Volume\":67500,\"Date\":\"2024-12-26 12:24:00 PM\"},{\"ScripCode\":39325,\"Open\":333.9,\"Close\":333.95,\"High\":333.95,\"Low\":333.9,\"Volume\":45000,\"Date\":\"2024-12-26 12:25:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":334.05,\"High\":334.05,\"Low\":333.95,\"Volume\":67500,\"Date\":\"2024-12-26 12:26:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":333.95,\"High\":333.95,\"Low\":333.95,\"Volume\":51000,\"Date\":\"2024-12-26 12:27:00 PM\"},{\"ScripCode\":39325,\"Open\":334.05,\"Close\":334.05,\"High\":334.1,\"Low\":334.05,\"Volume\":79500,\"Date\":\"2024-12-26 12:28:00 PM\"},{\"ScripCode\":39325,\"Open\":334.05,\"Close\":334.05,\"High\":334.05,\"Low\":334.05,\"Volume\":42000,\"Date\":\"2024-12-26 12:29:00 PM\"},{\"ScripCode\":39325,\"Open\":334.05,\"Close\":333.95,\"High\":334.05,\"Low\":333.95,\"Volume\":45000,\"Date\":\"2024-12-26 12:30:00 PM\"},{\"ScripCode\":39325,\"Open\":334.05,\"Close\":333.9,\"High\":334.05,\"Low\":333.9,\"Volume\":100500,\"Date\":\"2024-12-26 12:31:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":333.75,\"High\":333.95,\"Low\":333.75,\"Volume\":67500,\"Date\":\"2024-12-26 12:32:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.85,\"High\":333.85,\"Low\":333.7,\"Volume\":96000,\"Date\":\"2024-12-26 12:33:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.7,\"High\":333.75,\"Low\":333.7,\"Volume\":76500,\"Date\":\"2024-12-26 12:34:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.7,\"High\":333.7,\"Low\":333.7,\"Volume\":76500,\"Date\":\"2024-12-26 12:35:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.7,\"High\":333.7,\"Low\":333.7,\"Volume\":42000,\"Date\":\"2024-12-26 12:36:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.7,\"High\":333.7,\"Low\":333.7,\"Volume\":61500,\"Date\":\"2024-12-26 12:37:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.4,\"High\":333.65,\"Low\":333.4,\"Volume\":100500,\"Date\":\"2024-12-26 12:38:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.45,\"High\":333.45,\"Low\":333.45,\"Volume\":40500,\"Date\":\"2024-12-26 12:39:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.45,\"High\":333.5,\"Low\":333.45,\"Volume\":87000,\"Date\":\"2024-12-26 12:40:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.3,\"High\":333.45,\"Low\":333.3,\"Volume\":84000,\"Date\":\"2024-12-26 12:41:00 PM\"},{\"ScripCode\":39325,\"Open\":333.35,\"Close\":333.7,\"High\":333.7,\"Low\":333.35,\"Volume\":97500,\"Date\":\"2024-12-26 12:42:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.75,\"High\":333.75,\"Low\":333.65,\"Volume\":54000,\"Date\":\"2024-12-26 12:43:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.7,\"High\":333.75,\"Low\":333.7,\"Volume\":46500,\"Date\":\"2024-12-26 12:44:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.7,\"High\":333.75,\"Low\":333.7,\"Volume\":76500,\"Date\":\"2024-12-26 12:45:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.8,\"High\":333.8,\"Low\":333.8,\"Volume\":49500,\"Date\":\"2024-12-26 12:46:00 PM\"},{\"ScripCode\":39325,\"Open\":333.9,\"Close\":333.85,\"High\":333.9,\"Low\":333.85,\"Volume\":57000,\"Date\":\"2024-12-26 12:47:00 PM\"},{\"ScripCode\":39325,\"Open\":333.85,\"Close\":333.6,\"High\":333.85,\"Low\":333.6,\"Volume\":51000,\"Date\":\"2024-12-26 12:48:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.65,\"High\":333.7,\"Low\":333.65,\"Volume\":66000,\"Date\":\"2024-12-26 12:49:00 PM\"},{\"ScripCode\":39325,\"Open\":333.5,\"Close\":333.6,\"High\":333.6,\"Low\":333.5,\"Volume\":73500,\"Date\":\"2024-12-26 12:50:00 PM\"},{\"ScripCode\":39325,\"Open\":333.6,\"Close\":333.5,\"High\":333.65,\"Low\":333.5,\"Volume\":57000,\"Date\":\"2024-12-26 12:51:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.4,\"High\":333.45,\"Low\":333.4,\"Volume\":45000,\"Date\":\"2024-12-26 12:52:00 PM\"},{\"ScripCode\":39325,\"Open\":333.25,\"Close\":333.35,\"High\":333.35,\"Low\":333.25,\"Volume\":43500,\"Date\":\"2024-12-26 12:53:00 PM\"},{\"ScripCode\":39325,\"Open\":333.3,\"Close\":333.35,\"High\":333.4,\"Low\":333.3,\"Volume\":82500,\"Date\":\"2024-12-26 12:54:00 PM\"},{\"ScripCode\":39325,\"Open\":333.35,\"Close\":333.45,\"High\":333.45,\"Low\":333.35,\"Volume\":51000,\"Date\":\"2024-12-26 12:55:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.65,\"High\":333.65,\"Low\":333.45,\"Volume\":63000,\"Date\":\"2024-12-26 12:56:00 PM\"},{\"ScripCode\":39325,\"Open\":333.9,\"Close\":333.9,\"High\":333.9,\"Low\":333.9,\"Volume\":42000,\"Date\":\"2024-12-26 12:57:00 PM\"},{\"ScripCode\":39325,\"Open\":333.85,\"Close\":333.85,\"High\":333.85,\"Low\":333.8,\"Volume\":72000,\"Date\":\"2024-12-26 12:58:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":333.8,\"High\":333.95,\"Low\":333.8,\"Volume\":76500,\"Date\":\"2024-12-26 12:59:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.9,\"High\":333.9,\"Low\":333.8,\"Volume\":75000,\"Date\":\"2024-12-26 01:00:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.75,\"High\":333.8,\"Low\":333.75,\"Volume\":48000,\"Date\":\"2024-12-26 01:01:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.95,\"High\":333.95,\"Low\":333.7,\"Volume\":49500,\"Date\":\"2024-12-26 01:02:00 PM\"},{\"ScripCode\":39325,\"Open\":333.85,\"Close\":333.8,\"High\":333.85,\"Low\":333.8,\"Volume\":88500,\"Date\":\"2024-12-26 01:03:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.85,\"High\":333.85,\"Low\":333.8,\"Volume\":40500,\"Date\":\"2024-12-26 01:04:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.8,\"High\":333.85,\"Low\":333.8,\"Volume\":76500,\"Date\":\"2024-12-26 01:05:00 PM\"},{\"ScripCode\":39325,\"Open\":333.85,\"Close\":333.7,\"High\":333.85,\"Low\":333.7,\"Volume\":61500,\"Date\":\"2024-12-26 01:06:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.7,\"High\":333.75,\"Low\":333.7,\"Volume\":97500,\"Date\":\"2024-12-26 01:07:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.6,\"High\":333.7,\"Low\":333.6,\"Volume\":64500,\"Date\":\"2024-12-26 01:08:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.5,\"High\":333.65,\"Low\":333.5,\"Volume\":87000,\"Date\":\"2024-12-26 01:09:00 PM\"},{\"ScripCode\":39325,\"Open\":333.5,\"Close\":333.5,\"High\":333.5,\"Low\":333.45,\"Volume\":99000,\"Date\":\"2024-12-26 01:10:00 PM\"},{\"ScripCode\":39325,\"Open\":333.4,\"Close\":333.4,\"High\":333.4,\"Low\":333.4,\"Volume\":55500,\"Date\":\"2024-12-26 01:11:00 PM\"},{\"ScripCode\":39325,\"Open\":333.6,\"Close\":333.55,\"High\":333.75,\"Low\":333.55,\"Volume\":391500,\"Date\":\"2024-12-26 01:12:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.8,\"High\":333.8,\"Low\":333.75,\"Volume\":202500,\"Date\":\"2024-12-26 01:13:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.9,\"High\":333.9,\"Low\":333.75,\"Volume\":76500,\"Date\":\"2024-12-26 01:14:00 PM\"},{\"ScripCode\":39325,\"Open\":333.9,\"Close\":333.75,\"High\":333.9,\"Low\":333.75,\"Volume\":55500,\"Date\":\"2024-12-26 01:15:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.85,\"High\":333.85,\"Low\":333.75,\"Volume\":67500,\"Date\":\"2024-12-26 01:16:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.6,\"High\":333.8,\"Low\":333.6,\"Volume\":66000,\"Date\":\"2024-12-26 01:17:00 PM\"},{\"ScripCode\":39325,\"Open\":333.9,\"Close\":333.85,\"High\":333.9,\"Low\":333.85,\"Volume\":72000,\"Date\":\"2024-12-26 01:18:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.8,\"High\":333.8,\"Low\":333.7,\"Volume\":84000,\"Date\":\"2024-12-26 01:19:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.85,\"High\":333.85,\"Low\":333.75,\"Volume\":88500,\"Date\":\"2024-12-26 01:20:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.65,\"High\":333.65,\"Low\":333.65,\"Volume\":75000,\"Date\":\"2024-12-26 01:21:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.5,\"High\":333.65,\"Low\":333.5,\"Volume\":112500,\"Date\":\"2024-12-26 01:22:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.2,\"High\":333.45,\"Low\":333.2,\"Volume\":145500,\"Date\":\"2024-12-26 01:23:00 PM\"},{\"ScripCode\":39325,\"Open\":333.3,\"Close\":333.2,\"High\":333.3,\"Low\":333.15,\"Volume\":160500,\"Date\":\"2024-12-26 01:24:00 PM\"},{\"ScripCode\":39325,\"Open\":333.15,\"Close\":333.35,\"High\":333.35,\"Low\":333.15,\"Volume\":99000,\"Date\":\"2024-12-26 01:25:00 PM\"},{\"ScripCode\":39325,\"Open\":333.35,\"Close\":333.3,\"High\":333.35,\"Low\":333.3,\"Volume\":66000,\"Date\":\"2024-12-26 01:26:00 PM\"},{\"ScripCode\":39325,\"Open\":333.3,\"Close\":333.2,\"High\":333.3,\"Low\":333.2,\"Volume\":69000,\"Date\":\"2024-12-26 01:27:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.35,\"High\":333.45,\"Low\":333.3,\"Volume\":52500,\"Date\":\"2024-12-26 01:28:00 PM\"},{\"ScripCode\":39325,\"Open\":333.4,\"Close\":333.3,\"High\":333.4,\"Low\":333.3,\"Volume\":43500,\"Date\":\"2024-12-26 01:29:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.25,\"High\":333.45,\"Low\":333.15,\"Volume\":88500,\"Date\":\"2024-12-26 01:30:00 PM\"},{\"ScripCode\":39325,\"Open\":333.1,\"Close\":333.15,\"High\":333.15,\"Low\":333.1,\"Volume\":52500,\"Date\":\"2024-12-26 01:31:00 PM\"},{\"ScripCode\":39325,\"Open\":333.25,\"Close\":333.25,\"High\":333.3,\"Low\":333.25,\"Volume\":141000,\"Date\":\"2024-12-26 01:32:00 PM\"},{\"ScripCode\":39325,\"Open\":333.15,\"Close\":333.15,\"High\":333.15,\"Low\":333.15,\"Volume\":72000,\"Date\":\"2024-12-26 01:33:00 PM\"},{\"ScripCode\":39325,\"Open\":333.1,\"Close\":332.7,\"High\":333.1,\"Low\":332.7,\"Volume\":166500,\"Date\":\"2024-12-26 01:34:00 PM\"},{\"ScripCode\":39325,\"Open\":332.3,\"Close\":332.9,\"High\":332.9,\"Low\":331.85,\"Volume\":648000,\"Date\":\"2024-12-26 01:35:00 PM\"},{\"ScripCode\":39325,\"Open\":332.95,\"Close\":333,\"High\":333.05,\"Low\":332.95,\"Volume\":63000,\"Date\":\"2024-12-26 01:36:00 PM\"},{\"ScripCode\":39325,\"Open\":333.1,\"Close\":332.75,\"High\":333.1,\"Low\":332.75,\"Volume\":99000,\"Date\":\"2024-12-26 01:37:00 PM\"},{\"ScripCode\":39325,\"Open\":332.5,\"Close\":332.65,\"High\":332.65,\"Low\":332.5,\"Volume\":82500,\"Date\":\"2024-12-26 01:38:00 PM\"},{\"ScripCode\":39325,\"Open\":332.95,\"Close\":333.2,\"High\":333.2,\"Low\":332.95,\"Volume\":301500,\"Date\":\"2024-12-26 01:39:00 PM\"},{\"ScripCode\":39325,\"Open\":333.1,\"Close\":333.2,\"High\":333.3,\"Low\":333.1,\"Volume\":544500,\"Date\":\"2024-12-26 01:40:00 PM\"},{\"ScripCode\":39325,\"Open\":333.05,\"Close\":333.15,\"High\":333.15,\"Low\":333.05,\"Volume\":342000,\"Date\":\"2024-12-26 01:41:00 PM\"},{\"ScripCode\":39325,\"Open\":333.15,\"Close\":333.15,\"High\":333.15,\"Low\":333.15,\"Volume\":673500,\"Date\":\"2024-12-26 01:42:00 PM\"},{\"ScripCode\":39325,\"Open\":333.5,\"Close\":333.7,\"High\":333.7,\"Low\":333.5,\"Volume\":189000,\"Date\":\"2024-12-26 01:43:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":333.85,\"High\":333.95,\"Low\":333.85,\"Volume\":205500,\"Date\":\"2024-12-26 01:44:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.75,\"High\":333.75,\"Low\":333.65,\"Volume\":294000,\"Date\":\"2024-12-26 01:45:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":334.5,\"High\":334.5,\"Low\":333.45,\"Volume\":447000,\"Date\":\"2024-12-26 01:46:00 PM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.7,\"High\":334.95,\"Low\":334.7,\"Volume\":265500,\"Date\":\"2024-12-26 01:47:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.7,\"High\":334.8,\"Low\":334.6,\"Volume\":222000,\"Date\":\"2024-12-26 01:48:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.65,\"High\":334.65,\"Low\":334.55,\"Volume\":175500,\"Date\":\"2024-12-26 01:49:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.6,\"High\":334.6,\"Low\":334.55,\"Volume\":73500,\"Date\":\"2024-12-26 01:50:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.25,\"High\":334.6,\"Low\":334.25,\"Volume\":127500,\"Date\":\"2024-12-26 01:51:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.6,\"High\":334.6,\"Low\":334.6,\"Volume\":57000,\"Date\":\"2024-12-26 01:52:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.75,\"High\":334.75,\"Low\":334.7,\"Volume\":99000,\"Date\":\"2024-12-26 01:53:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.75,\"High\":334.75,\"Low\":334.7,\"Volume\":30000,\"Date\":\"2024-12-26 01:54:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.4,\"High\":334.65,\"Low\":334.4,\"Volume\":90000,\"Date\":\"2024-12-26 01:55:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.35,\"High\":334.35,\"Low\":334.35,\"Volume\":63000,\"Date\":\"2024-12-26 01:56:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334.3,\"High\":334.3,\"Low\":334.3,\"Volume\":27000,\"Date\":\"2024-12-26 01:57:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.25,\"High\":334.25,\"Low\":334.15,\"Volume\":30000,\"Date\":\"2024-12-26 01:58:00 PM\"},{\"ScripCode\":39325,\"Open\":334.35,\"Close\":334.45,\"High\":334.45,\"Low\":334.35,\"Volume\":48000,\"Date\":\"2024-12-26 01:59:00 PM\"},{\"ScripCode\":39325,\"Open\":334.45,\"Close\":334.55,\"High\":334.55,\"Low\":334.45,\"Volume\":43500,\"Date\":\"2024-12-26 02:00:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.85,\"High\":334.85,\"Low\":334.55,\"Volume\":81000,\"Date\":\"2024-12-26 02:01:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.75,\"High\":334.75,\"Low\":334.65,\"Volume\":165000,\"Date\":\"2024-12-26 02:02:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.7,\"High\":334.7,\"Low\":334.5,\"Volume\":33000,\"Date\":\"2024-12-26 02:03:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.65,\"High\":334.7,\"Low\":334.65,\"Volume\":39000,\"Date\":\"2024-12-26 02:04:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.75,\"High\":334.75,\"Low\":334.7,\"Volume\":82500,\"Date\":\"2024-12-26 02:05:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.75,\"High\":334.75,\"Low\":334.5,\"Volume\":49500,\"Date\":\"2024-12-26 02:06:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.5,\"High\":334.55,\"Low\":334.5,\"Volume\":117000,\"Date\":\"2024-12-26 02:07:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.55,\"High\":334.55,\"Low\":334.5,\"Volume\":106500,\"Date\":\"2024-12-26 02:08:00 PM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.3,\"High\":334.4,\"Low\":334.3,\"Volume\":168000,\"Date\":\"2024-12-26 02:09:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334.7,\"High\":334.7,\"Low\":334.3,\"Volume\":52500,\"Date\":\"2024-12-26 02:10:00 PM\"},{\"ScripCode\":39325,\"Open\":334.6,\"Close\":334.65,\"High\":334.65,\"Low\":334.6,\"Volume\":31500,\"Date\":\"2024-12-26 02:11:00 PM\"},{\"ScripCode\":39325,\"Open\":334.65,\"Close\":334.75,\"High\":334.75,\"Low\":334.65,\"Volume\":51000,\"Date\":\"2024-12-26 02:12:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.75,\"High\":334.75,\"Low\":334.75,\"Volume\":39000,\"Date\":\"2024-12-26 02:13:00 PM\"},{\"ScripCode\":39325,\"Open\":334.55,\"Close\":334.4,\"High\":334.55,\"Low\":334.4,\"Volume\":64500,\"Date\":\"2024-12-26 02:14:00 PM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.4,\"High\":334.4,\"Low\":334.4,\"Volume\":25500,\"Date\":\"2024-12-26 02:15:00 PM\"},{\"ScripCode\":39325,\"Open\":334.4,\"Close\":334.5,\"High\":334.5,\"Low\":334.4,\"Volume\":34500,\"Date\":\"2024-12-26 02:16:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.7,\"High\":334.8,\"Low\":334.7,\"Volume\":81000,\"Date\":\"2024-12-26 02:17:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":334.65,\"High\":334.75,\"Low\":334.65,\"Volume\":105000,\"Date\":\"2024-12-26 02:18:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.7,\"High\":334.8,\"Low\":334.7,\"Volume\":25500,\"Date\":\"2024-12-26 02:19:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.75,\"High\":334.8,\"Low\":334.7,\"Volume\":63000,\"Date\":\"2024-12-26 02:20:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.8,\"High\":334.8,\"Low\":334.7,\"Volume\":69000,\"Date\":\"2024-12-26 02:21:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":335,\"High\":335,\"Low\":334.8,\"Volume\":132000,\"Date\":\"2024-12-26 02:22:00 PM\"},{\"ScripCode\":39325,\"Open\":335.15,\"Close\":334.8,\"High\":335.15,\"Low\":334.8,\"Volume\":253500,\"Date\":\"2024-12-26 02:23:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":335.05,\"High\":335.05,\"Low\":334.9,\"Volume\":153000,\"Date\":\"2024-12-26 02:24:00 PM\"},{\"ScripCode\":39325,\"Open\":334.75,\"Close\":335,\"High\":335,\"Low\":334.75,\"Volume\":102000,\"Date\":\"2024-12-26 02:25:00 PM\"},{\"ScripCode\":39325,\"Open\":334.8,\"Close\":334.8,\"High\":334.8,\"Low\":334.6,\"Volume\":90000,\"Date\":\"2024-12-26 02:26:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.8,\"High\":334.9,\"Low\":334.8,\"Volume\":24000,\"Date\":\"2024-12-26 02:27:00 PM\"},{\"ScripCode\":39325,\"Open\":334.85,\"Close\":334.95,\"High\":334.95,\"Low\":334.85,\"Volume\":40500,\"Date\":\"2024-12-26 02:28:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":335,\"High\":335,\"Low\":334.9,\"Volume\":52500,\"Date\":\"2024-12-26 02:29:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.85,\"High\":334.95,\"Low\":334.85,\"Volume\":73500,\"Date\":\"2024-12-26 02:30:00 PM\"},{\"ScripCode\":39325,\"Open\":335,\"Close\":334.95,\"High\":335,\"Low\":334.95,\"Volume\":117000,\"Date\":\"2024-12-26 02:31:00 PM\"},{\"ScripCode\":39325,\"Open\":334.5,\"Close\":334.95,\"High\":334.95,\"Low\":334.5,\"Volume\":205500,\"Date\":\"2024-12-26 02:32:00 PM\"},{\"ScripCode\":39325,\"Open\":334.9,\"Close\":334.95,\"High\":335,\"Low\":334.85,\"Volume\":39000,\"Date\":\"2024-12-26 02:33:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":335,\"High\":335,\"Low\":334.95,\"Volume\":40500,\"Date\":\"2024-12-26 02:34:00 PM\"},{\"ScripCode\":39325,\"Open\":334.15,\"Close\":334.15,\"High\":334.25,\"Low\":334.15,\"Volume\":118500,\"Date\":\"2024-12-26 02:35:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334.3,\"High\":334.3,\"Low\":334.3,\"Volume\":16500,\"Date\":\"2024-12-26 02:36:00 PM\"},{\"ScripCode\":39325,\"Open\":334.25,\"Close\":334.3,\"High\":334.3,\"Low\":334.25,\"Volume\":34500,\"Date\":\"2024-12-26 02:37:00 PM\"},{\"ScripCode\":39325,\"Open\":334.25,\"Close\":334.1,\"High\":334.25,\"Low\":334.1,\"Volume\":40500,\"Date\":\"2024-12-26 02:38:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334.05,\"High\":334.1,\"Low\":334.05,\"Volume\":33000,\"Date\":\"2024-12-26 02:39:00 PM\"},{\"ScripCode\":39325,\"Open\":334.05,\"Close\":334.25,\"High\":334.5,\"Low\":334.05,\"Volume\":55500,\"Date\":\"2024-12-26 02:40:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.1,\"High\":334.2,\"Low\":334.1,\"Volume\":51000,\"Date\":\"2024-12-26 02:41:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334.15,\"High\":334.2,\"Low\":334.15,\"Volume\":40500,\"Date\":\"2024-12-26 02:42:00 PM\"},{\"ScripCode\":39325,\"Open\":334.3,\"Close\":334.2,\"High\":334.3,\"Low\":334.05,\"Volume\":36000,\"Date\":\"2024-12-26 02:43:00 PM\"},{\"ScripCode\":39325,\"Open\":334.15,\"Close\":334.25,\"High\":334.25,\"Low\":334.15,\"Volume\":22500,\"Date\":\"2024-12-26 02:44:00 PM\"},{\"ScripCode\":39325,\"Open\":334.25,\"Close\":334.15,\"High\":334.25,\"Low\":334.15,\"Volume\":54000,\"Date\":\"2024-12-26 02:45:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334.1,\"High\":334.1,\"Low\":334.05,\"Volume\":87000,\"Date\":\"2024-12-26 02:46:00 PM\"},{\"ScripCode\":39325,\"Open\":333.85,\"Close\":334,\"High\":334,\"Low\":333.85,\"Volume\":49500,\"Date\":\"2024-12-26 02:47:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334,\"High\":334.1,\"Low\":334,\"Volume\":54000,\"Date\":\"2024-12-26 02:48:00 PM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":333.95,\"High\":334,\"Low\":333.95,\"Volume\":22500,\"Date\":\"2024-12-26 02:49:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":333.8,\"High\":333.95,\"Low\":333.8,\"Volume\":40500,\"Date\":\"2024-12-26 02:50:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.6,\"High\":333.65,\"Low\":333.6,\"Volume\":55500,\"Date\":\"2024-12-26 02:51:00 PM\"},{\"ScripCode\":39325,\"Open\":333.55,\"Close\":333.5,\"High\":333.55,\"Low\":333.45,\"Volume\":48000,\"Date\":\"2024-12-26 02:52:00 PM\"},{\"ScripCode\":39325,\"Open\":333.5,\"Close\":333.45,\"High\":333.5,\"Low\":333.45,\"Volume\":6000,\"Date\":\"2024-12-26 02:53:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.55,\"High\":333.55,\"Low\":333.45,\"Volume\":73500,\"Date\":\"2024-12-26 02:54:00 PM\"},{\"ScripCode\":39325,\"Open\":333.6,\"Close\":333.5,\"High\":333.6,\"Low\":333.5,\"Volume\":40500,\"Date\":\"2024-12-26 02:55:00 PM\"},{\"ScripCode\":39325,\"Open\":333.45,\"Close\":333.7,\"High\":333.7,\"Low\":333.45,\"Volume\":57000,\"Date\":\"2024-12-26 02:56:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.9,\"High\":333.9,\"Low\":333.75,\"Volume\":51000,\"Date\":\"2024-12-26 02:57:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.65,\"High\":333.8,\"Low\":333.65,\"Volume\":84000,\"Date\":\"2024-12-26 02:58:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.5,\"High\":333.7,\"Low\":333.5,\"Volume\":25500,\"Date\":\"2024-12-26 02:59:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.8,\"High\":333.8,\"Low\":333.65,\"Volume\":19500,\"Date\":\"2024-12-26 03:00:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.7,\"High\":333.7,\"Low\":333.65,\"Volume\":67500,\"Date\":\"2024-12-26 03:01:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.8,\"High\":333.8,\"Low\":333.75,\"Volume\":121500,\"Date\":\"2024-12-26 03:02:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.85,\"High\":333.85,\"Low\":333.8,\"Volume\":258000,\"Date\":\"2024-12-26 03:03:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":334,\"High\":334,\"Low\":333.95,\"Volume\":139500,\"Date\":\"2024-12-26 03:04:00 PM\"},{\"ScripCode\":39325,\"Open\":333.9,\"Close\":334,\"High\":334,\"Low\":333.9,\"Volume\":216000,\"Date\":\"2024-12-26 03:05:00 PM\"},{\"ScripCode\":39325,\"Open\":333.85,\"Close\":333.95,\"High\":333.95,\"Low\":333.85,\"Volume\":180000,\"Date\":\"2024-12-26 03:06:00 PM\"},{\"ScripCode\":39325,\"Open\":333.95,\"Close\":333.9,\"High\":333.95,\"Low\":333.9,\"Volume\":151500,\"Date\":\"2024-12-26 03:07:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.85,\"High\":333.85,\"Low\":333.8,\"Volume\":150000,\"Date\":\"2024-12-26 03:08:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.75,\"High\":333.75,\"Low\":333.75,\"Volume\":204000,\"Date\":\"2024-12-26 03:09:00 PM\"},{\"ScripCode\":39325,\"Open\":334,\"Close\":334,\"High\":334,\"Low\":334,\"Volume\":325500,\"Date\":\"2024-12-26 03:10:00 PM\"},{\"ScripCode\":39325,\"Open\":334.2,\"Close\":334,\"High\":334.2,\"Low\":334,\"Volume\":169500,\"Date\":\"2024-12-26 03:11:00 PM\"},{\"ScripCode\":39325,\"Open\":334.1,\"Close\":334.15,\"High\":334.15,\"Low\":334.1,\"Volume\":165000,\"Date\":\"2024-12-26 03:12:00 PM\"},{\"ScripCode\":39325,\"Open\":334.05,\"Close\":334,\"High\":334.05,\"Low\":334,\"Volume\":132000,\"Date\":\"2024-12-26 03:13:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.95,\"High\":333.95,\"Low\":333.75,\"Volume\":111000,\"Date\":\"2024-12-26 03:14:00 PM\"},{\"ScripCode\":39325,\"Open\":333.9,\"Close\":333.9,\"High\":333.9,\"Low\":333.9,\"Volume\":132000,\"Date\":\"2024-12-26 03:15:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.75,\"High\":333.8,\"Low\":333.7,\"Volume\":123000,\"Date\":\"2024-12-26 03:16:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.7,\"High\":333.75,\"Low\":333.7,\"Volume\":226500,\"Date\":\"2024-12-26 03:17:00 PM\"},{\"ScripCode\":39325,\"Open\":333.65,\"Close\":333.75,\"High\":333.8,\"Low\":333.65,\"Volume\":345000,\"Date\":\"2024-12-26 03:18:00 PM\"},{\"ScripCode\":39325,\"Open\":333.6,\"Close\":333.65,\"High\":333.65,\"Low\":333.6,\"Volume\":376500,\"Date\":\"2024-12-26 03:19:00 PM\"},{\"ScripCode\":39325,\"Open\":333.55,\"Close\":333.5,\"High\":333.65,\"Low\":333.5,\"Volume\":435000,\"Date\":\"2024-12-26 03:20:00 PM\"},{\"ScripCode\":39325,\"Open\":333.2,\"Close\":333.3,\"High\":333.35,\"Low\":333.2,\"Volume\":361500,\"Date\":\"2024-12-26 03:21:00 PM\"},{\"ScripCode\":39325,\"Open\":333.1,\"Close\":333.05,\"High\":333.1,\"Low\":333,\"Volume\":60000,\"Date\":\"2024-12-26 03:22:00 PM\"},{\"ScripCode\":39325,\"Open\":332.85,\"Close\":333.15,\"High\":333.15,\"Low\":332.85,\"Volume\":370500,\"Date\":\"2024-12-26 03:23:00 PM\"},{\"ScripCode\":39325,\"Open\":333.2,\"Close\":333.7,\"High\":333.7,\"Low\":333.2,\"Volume\":382500,\"Date\":\"2024-12-26 03:24:00 PM\"},{\"ScripCode\":39325,\"Open\":333.7,\"Close\":333.85,\"High\":333.85,\"Low\":333.7,\"Volume\":189000,\"Date\":\"2024-12-26 03:25:00 PM\"},{\"ScripCode\":39325,\"Open\":333.8,\"Close\":333.35,\"High\":333.9,\"Low\":333.35,\"Volume\":177000,\"Date\":\"2024-12-26 03:26:00 PM\"},{\"ScripCode\":39325,\"Open\":333.75,\"Close\":333.65,\"High\":333.75,\"Low\":333.65,\"Volume\":150000,\"Date\":\"2024-12-26 03:27:00 PM\"},{\"ScripCode\":39325,\"Open\":334.7,\"Close\":334.7,\"High\":334.9,\"Low\":334.65,\"Volume\":222000,\"Date\":\"2024-12-26 03:28:00 PM\"},{\"ScripCode\":39325,\"Open\":334.95,\"Close\":334.75,\"High\":335.25,\"Low\":334.75,\"Volume\":40500,\"Date\":\"2024-12-26 03:29:00 PM\"}],\"30-01-2025\":[{\"ScripCode\":42457,\"Open\":321,\"Close\":318,\"High\":322.45,\"Low\":317.75,\"Volume\":241500,\"Date\":\"2025-01-29 09:15:00 AM\"},{\"ScripCode\":42457,\"Open\":316.1,\"Close\":316.15,\"High\":316.15,\"Low\":316.1,\"Volume\":108000,\"Date\":\"2025-01-29 09:16:00 AM\"},{\"ScripCode\":42457,\"Open\":316,\"Close\":316,\"High\":316.35,\"Low\":316,\"Volume\":84000,\"Date\":\"2025-01-29 09:17:00 AM\"},{\"ScripCode\":42457,\"Open\":316.55,\"Close\":316.2,\"High\":316.55,\"Low\":316.2,\"Volume\":90000,\"Date\":\"2025-01-29 09:18:00 AM\"},{\"ScripCode\":42457,\"Open\":316.15,\"Close\":316.5,\"High\":316.5,\"Low\":316.1,\"Volume\":94500,\"Date\":\"2025-01-29 09:19:00 AM\"},{\"ScripCode\":42457,\"Open\":316.5,\"Close\":316,\"High\":316.65,\"Low\":316,\"Volume\":69000,\"Date\":\"2025-01-29 09:20:00 AM\"},{\"ScripCode\":42457,\"Open\":316.3,\"Close\":316.3,\"High\":316.3,\"Low\":316.3,\"Volume\":43500,\"Date\":\"2025-01-29 09:21:00 AM\"},{\"ScripCode\":42457,\"Open\":315.9,\"Close\":316.7,\"High\":316.7,\"Low\":315.9,\"Volume\":241500,\"Date\":\"2025-01-29 09:22:00 AM\"},{\"ScripCode\":42457,\"Open\":316.95,\"Close\":317.5,\"High\":317.5,\"Low\":316.95,\"Volume\":165000,\"Date\":\"2025-01-29 09:23:00 AM\"},{\"ScripCode\":42457,\"Open\":317.25,\"Close\":317.25,\"High\":317.25,\"Low\":317.25,\"Volume\":90000,\"Date\":\"2025-01-29 09:24:00 AM\"},{\"ScripCode\":42457,\"Open\":317.05,\"Close\":317.45,\"High\":317.45,\"Low\":317.05,\"Volume\":118500,\"Date\":\"2025-01-29 09:25:00 AM\"},{\"ScripCode\":42457,\"Open\":317,\"Close\":316.95,\"High\":317,\"Low\":316.95,\"Volume\":102000,\"Date\":\"2025-01-29 09:26:00 AM\"},{\"ScripCode\":42457,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":317,\"Volume\":55500,\"Date\":\"2025-01-29 09:27:00 AM\"},{\"ScripCode\":42457,\"Open\":316.8,\"Close\":316.7,\"High\":316.8,\"Low\":316.7,\"Volume\":163500,\"Date\":\"2025-01-29 09:28:00 AM\"},{\"ScripCode\":42457,\"Open\":315.6,\"Close\":315.2,\"High\":315.6,\"Low\":314.85,\"Volume\":304500,\"Date\":\"2025-01-29 09:29:00 AM\"},{\"ScripCode\":42457,\"Open\":315.05,\"Close\":315.05,\"High\":315.05,\"Low\":315.05,\"Volume\":75000,\"Date\":\"2025-01-29 09:30:00 AM\"},{\"ScripCode\":42457,\"Open\":315.3,\"Close\":316.2,\"High\":316.2,\"Low\":315.3,\"Volume\":106500,\"Date\":\"2025-01-29 09:31:00 AM\"},{\"ScripCode\":42457,\"Open\":316.3,\"Close\":316.3,\"High\":316.3,\"Low\":316.3,\"Volume\":75000,\"Date\":\"2025-01-29 09:32:00 AM\"},{\"ScripCode\":42457,\"Open\":316.05,\"Close\":317,\"High\":317,\"Low\":316.05,\"Volume\":78000,\"Date\":\"2025-01-29 09:33:00 AM\"},{\"ScripCode\":42457,\"Open\":317.2,\"Close\":317.6,\"High\":317.6,\"Low\":317.2,\"Volume\":85500,\"Date\":\"2025-01-29 09:34:00 AM\"},{\"ScripCode\":42457,\"Open\":317.4,\"Close\":317.4,\"High\":317.4,\"Low\":317.4,\"Volume\":91500,\"Date\":\"2025-01-29 09:35:00 AM\"},{\"ScripCode\":42457,\"Open\":316.85,\"Close\":316.75,\"High\":316.85,\"Low\":316.75,\"Volume\":85500,\"Date\":\"2025-01-29 09:36:00 AM\"},{\"ScripCode\":42457,\"Open\":316.75,\"Close\":316.85,\"High\":316.85,\"Low\":316.75,\"Volume\":51000,\"Date\":\"2025-01-29 09:37:00 AM\"},{\"ScripCode\":42457,\"Open\":317.5,\"Close\":317.5,\"High\":317.5,\"Low\":317.5,\"Volume\":39000,\"Date\":\"2025-01-29 09:38:00 AM\"},{\"ScripCode\":42457,\"Open\":317.1,\"Close\":316.85,\"High\":317.1,\"Low\":316.85,\"Volume\":109500,\"Date\":\"2025-01-29 09:39:00 AM\"},{\"ScripCode\":42457,\"Open\":316.65,\"Close\":316.65,\"High\":316.65,\"Low\":316.65,\"Volume\":81000,\"Date\":\"2025-01-29 09:40:00 AM\"},{\"ScripCode\":42457,\"Open\":316.8,\"Close\":316.85,\"High\":316.85,\"Low\":316.8,\"Volume\":114000,\"Date\":\"2025-01-29 09:41:00 AM\"},{\"ScripCode\":42457,\"Open\":316.9,\"Close\":316.9,\"High\":316.9,\"Low\":316.9,\"Volume\":105000,\"Date\":\"2025-01-29 09:42:00 AM\"},{\"ScripCode\":42457,\"Open\":317.05,\"Close\":317.05,\"High\":317.05,\"Low\":317.05,\"Volume\":67500,\"Date\":\"2025-01-29 09:43:00 AM\"},{\"ScripCode\":42457,\"Open\":317.2,\"Close\":317.15,\"High\":317.2,\"Low\":317.15,\"Volume\":85500,\"Date\":\"2025-01-29 09:44:00 AM\"},{\"ScripCode\":42457,\"Open\":317.6,\"Close\":317.6,\"High\":317.6,\"Low\":317.6,\"Volume\":52500,\"Date\":\"2025-01-29 09:45:00 AM\"},{\"ScripCode\":42457,\"Open\":317.25,\"Close\":317.25,\"High\":317.25,\"Low\":317.25,\"Volume\":51000,\"Date\":\"2025-01-29 09:46:00 AM\"},{\"ScripCode\":42457,\"Open\":317.1,\"Close\":317.1,\"High\":317.1,\"Low\":317.1,\"Volume\":87000,\"Date\":\"2025-01-29 09:47:00 AM\"},{\"ScripCode\":42457,\"Open\":316.95,\"Close\":317.15,\"High\":317.15,\"Low\":316.95,\"Volume\":100500,\"Date\":\"2025-01-29 09:48:00 AM\"},{\"ScripCode\":42457,\"Open\":317.35,\"Close\":317.35,\"High\":317.35,\"Low\":317.35,\"Volume\":42000,\"Date\":\"2025-01-29 09:49:00 AM\"},{\"ScripCode\":42457,\"Open\":317.3,\"Close\":317.35,\"High\":317.35,\"Low\":317.3,\"Volume\":96000,\"Date\":\"2025-01-29 09:50:00 AM\"},{\"ScripCode\":42457,\"Open\":317.8,\"Close\":317.8,\"High\":317.8,\"Low\":317.8,\"Volume\":39000,\"Date\":\"2025-01-29 09:51:00 AM\"},{\"ScripCode\":42457,\"Open\":317.8,\"Close\":317.95,\"High\":317.95,\"Low\":317.8,\"Volume\":93000,\"Date\":\"2025-01-29 09:52:00 AM\"},{\"ScripCode\":42457,\"Open\":317.95,\"Close\":317.95,\"High\":317.95,\"Low\":317.95,\"Volume\":60000,\"Date\":\"2025-01-29 09:53:00 AM\"},{\"ScripCode\":42457,\"Open\":317.9,\"Close\":317.9,\"High\":317.9,\"Low\":317.9,\"Volume\":51000,\"Date\":\"2025-01-29 09:54:00 AM\"},{\"ScripCode\":42457,\"Open\":318.35,\"Close\":318,\"High\":318.35,\"Low\":318,\"Volume\":132000,\"Date\":\"2025-01-29 09:55:00 AM\"},{\"ScripCode\":42457,\"Open\":318.2,\"Close\":318,\"High\":318.2,\"Low\":318,\"Volume\":105000,\"Date\":\"2025-01-29 09:56:00 AM\"},{\"ScripCode\":42457,\"Open\":318.1,\"Close\":318.1,\"High\":318.1,\"Low\":318.1,\"Volume\":33000,\"Date\":\"2025-01-29 09:57:00 AM\"},{\"ScripCode\":42457,\"Open\":317.95,\"Close\":318,\"High\":318,\"Low\":317.95,\"Volume\":132000,\"Date\":\"2025-01-29 09:58:00 AM\"},{\"ScripCode\":42457,\"Open\":317.7,\"Close\":317.7,\"High\":317.7,\"Low\":317.7,\"Volume\":34500,\"Date\":\"2025-01-29 09:59:00 AM\"},{\"ScripCode\":42457,\"Open\":317.9,\"Close\":317.65,\"High\":317.9,\"Low\":317.65,\"Volume\":109500,\"Date\":\"2025-01-29 10:00:00 AM\"},{\"ScripCode\":42457,\"Open\":317.4,\"Close\":317.15,\"High\":317.4,\"Low\":317.15,\"Volume\":115500,\"Date\":\"2025-01-29 10:01:00 AM\"},{\"ScripCode\":42457,\"Open\":316.95,\"Close\":316.95,\"High\":316.95,\"Low\":316.95,\"Volume\":40500,\"Date\":\"2025-01-29 10:02:00 AM\"},{\"ScripCode\":42457,\"Open\":316.7,\"Close\":316.75,\"High\":316.75,\"Low\":316.7,\"Volume\":168000,\"Date\":\"2025-01-29 10:03:00 AM\"},{\"ScripCode\":42457,\"Open\":316.85,\"Close\":316.85,\"High\":316.85,\"Low\":316.85,\"Volume\":91500,\"Date\":\"2025-01-29 10:04:00 AM\"},{\"ScripCode\":42457,\"Open\":316.85,\"Close\":316.8,\"High\":316.85,\"Low\":316.8,\"Volume\":103500,\"Date\":\"2025-01-29 10:05:00 AM\"},{\"ScripCode\":42457,\"Open\":316.9,\"Close\":316.75,\"High\":316.9,\"Low\":316.75,\"Volume\":153000,\"Date\":\"2025-01-29 10:06:00 AM\"},{\"ScripCode\":42457,\"Open\":316.75,\"Close\":316.75,\"High\":316.75,\"Low\":316.75,\"Volume\":52500,\"Date\":\"2025-01-29 10:07:00 AM\"},{\"ScripCode\":42457,\"Open\":316.75,\"Close\":316.75,\"High\":316.75,\"Low\":316.75,\"Volume\":115500,\"Date\":\"2025-01-29 10:08:00 AM\"},{\"ScripCode\":42457,\"Open\":316.85,\"Close\":316.9,\"High\":316.9,\"Low\":316.85,\"Volume\":120000,\"Date\":\"2025-01-29 10:09:00 AM\"},{\"ScripCode\":42457,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":317,\"Volume\":79500,\"Date\":\"2025-01-29 10:10:00 AM\"},{\"ScripCode\":42457,\"Open\":317.05,\"Close\":317.2,\"High\":317.2,\"Low\":317.05,\"Volume\":84000,\"Date\":\"2025-01-29 10:11:00 AM\"},{\"ScripCode\":42457,\"Open\":317.2,\"Close\":317.1,\"High\":317.2,\"Low\":317.1,\"Volume\":142500,\"Date\":\"2025-01-29 10:12:00 AM\"},{\"ScripCode\":42457,\"Open\":317.1,\"Close\":317.1,\"High\":317.1,\"Low\":317.1,\"Volume\":45000,\"Date\":\"2025-01-29 10:13:00 AM\"},{\"ScripCode\":42457,\"Open\":317.45,\"Close\":317.5,\"High\":317.5,\"Low\":317.45,\"Volume\":120000,\"Date\":\"2025-01-29 10:14:00 AM\"},{\"ScripCode\":42457,\"Open\":317.45,\"Close\":317.5,\"High\":317.5,\"Low\":317.45,\"Volume\":99000,\"Date\":\"2025-01-29 10:15:00 AM\"},{\"ScripCode\":42457,\"Open\":317.8,\"Close\":317.8,\"High\":317.8,\"Low\":317.8,\"Volume\":55500,\"Date\":\"2025-01-29 10:16:00 AM\"},{\"ScripCode\":42457,\"Open\":317.75,\"Close\":317.6,\"High\":317.75,\"Low\":317.6,\"Volume\":91500,\"Date\":\"2025-01-29 10:17:00 AM\"},{\"ScripCode\":42457,\"Open\":317.3,\"Close\":317.15,\"High\":317.3,\"Low\":317.15,\"Volume\":90000,\"Date\":\"2025-01-29 10:18:00 AM\"},{\"ScripCode\":42457,\"Open\":317.15,\"Close\":317.15,\"High\":317.15,\"Low\":317.15,\"Volume\":34500,\"Date\":\"2025-01-29 10:19:00 AM\"},{\"ScripCode\":42457,\"Open\":317.4,\"Close\":317.55,\"High\":317.55,\"Low\":317.4,\"Volume\":109500,\"Date\":\"2025-01-29 10:20:00 AM\"},{\"ScripCode\":42457,\"Open\":317.7,\"Close\":317.75,\"High\":317.75,\"Low\":317.7,\"Volume\":102000,\"Date\":\"2025-01-29 10:21:00 AM\"},{\"ScripCode\":42457,\"Open\":317.6,\"Close\":317.6,\"High\":317.6,\"Low\":317.6,\"Volume\":88500,\"Date\":\"2025-01-29 10:22:00 AM\"},{\"ScripCode\":42457,\"Open\":317.55,\"Close\":317.55,\"High\":317.55,\"Low\":317.55,\"Volume\":61500,\"Date\":\"2025-01-29 10:23:00 AM\"},{\"ScripCode\":42457,\"Open\":317.6,\"Close\":317.7,\"High\":317.7,\"Low\":317.6,\"Volume\":99000,\"Date\":\"2025-01-29 10:24:00 AM\"},{\"ScripCode\":42457,\"Open\":317.7,\"Close\":317.35,\"High\":317.7,\"Low\":317.35,\"Volume\":138000,\"Date\":\"2025-01-29 10:25:00 AM\"},{\"ScripCode\":42457,\"Open\":317.65,\"Close\":317.5,\"High\":317.65,\"Low\":317.4,\"Volume\":106500,\"Date\":\"2025-01-29 10:26:00 AM\"},{\"ScripCode\":42457,\"Open\":317.5,\"Close\":317.45,\"High\":317.5,\"Low\":317.4,\"Volume\":58500,\"Date\":\"2025-01-29 10:27:00 AM\"},{\"ScripCode\":42457,\"Open\":317.25,\"Close\":317.7,\"High\":317.7,\"Low\":317.25,\"Volume\":91500,\"Date\":\"2025-01-29 10:28:00 AM\"},{\"ScripCode\":42457,\"Open\":317.6,\"Close\":317.6,\"High\":317.6,\"Low\":317.6,\"Volume\":99000,\"Date\":\"2025-01-29 10:29:00 AM\"},{\"ScripCode\":42457,\"Open\":317.5,\"Close\":317.5,\"High\":317.5,\"Low\":317.5,\"Volume\":40500,\"Date\":\"2025-01-29 10:30:00 AM\"},{\"ScripCode\":42457,\"Open\":317.2,\"Close\":317.35,\"High\":317.35,\"Low\":317.2,\"Volume\":123000,\"Date\":\"2025-01-29 10:31:00 AM\"},{\"ScripCode\":42457,\"Open\":317.2,\"Close\":316.85,\"High\":317.2,\"Low\":316.85,\"Volume\":121500,\"Date\":\"2025-01-29 10:32:00 AM\"},{\"ScripCode\":42457,\"Open\":316.9,\"Close\":316.9,\"High\":316.9,\"Low\":316.9,\"Volume\":48000,\"Date\":\"2025-01-29 10:33:00 AM\"},{\"ScripCode\":42457,\"Open\":317.05,\"Close\":317.15,\"High\":317.15,\"Low\":317.05,\"Volume\":88500,\"Date\":\"2025-01-29 10:34:00 AM\"},{\"ScripCode\":42457,\"Open\":317.15,\"Close\":317.05,\"High\":317.15,\"Low\":317.05,\"Volume\":93000,\"Date\":\"2025-01-29 10:35:00 AM\"},{\"ScripCode\":42457,\"Open\":317.05,\"Close\":317.1,\"High\":317.1,\"Low\":317.05,\"Volume\":97500,\"Date\":\"2025-01-29 10:36:00 AM\"},{\"ScripCode\":42457,\"Open\":316.95,\"Close\":316.95,\"High\":316.95,\"Low\":316.95,\"Volume\":31500,\"Date\":\"2025-01-29 10:37:00 AM\"},{\"ScripCode\":42457,\"Open\":317,\"Close\":316.65,\"High\":317,\"Low\":316.65,\"Volume\":129000,\"Date\":\"2025-01-29 10:38:00 AM\"},{\"ScripCode\":42457,\"Open\":316.9,\"Close\":317,\"High\":317,\"Low\":316.9,\"Volume\":139500,\"Date\":\"2025-01-29 10:39:00 AM\"},{\"ScripCode\":42457,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":317,\"Volume\":82500,\"Date\":\"2025-01-29 10:40:00 AM\"},{\"ScripCode\":42457,\"Open\":317.1,\"Close\":317.1,\"High\":317.1,\"Low\":317.1,\"Volume\":48000,\"Date\":\"2025-01-29 10:41:00 AM\"},{\"ScripCode\":42457,\"Open\":317.15,\"Close\":317.2,\"High\":317.2,\"Low\":317.15,\"Volume\":144000,\"Date\":\"2025-01-29 10:42:00 AM\"},{\"ScripCode\":42457,\"Open\":317.2,\"Close\":317.1,\"High\":317.2,\"Low\":317.1,\"Volume\":66000,\"Date\":\"2025-01-29 10:43:00 AM\"},{\"ScripCode\":42457,\"Open\":317.15,\"Close\":316.8,\"High\":317.15,\"Low\":316.8,\"Volume\":87000,\"Date\":\"2025-01-29 10:44:00 AM\"},{\"ScripCode\":42457,\"Open\":316.75,\"Close\":316.75,\"High\":316.75,\"Low\":316.75,\"Volume\":111000,\"Date\":\"2025-01-29 10:45:00 AM\"},{\"ScripCode\":42457,\"Open\":316.6,\"Close\":316.5,\"High\":316.6,\"Low\":316.5,\"Volume\":147000,\"Date\":\"2025-01-29 10:46:00 AM\"},{\"ScripCode\":42457,\"Open\":316.45,\"Close\":316.45,\"High\":316.45,\"Low\":316.45,\"Volume\":118500,\"Date\":\"2025-01-29 10:47:00 AM\"},{\"ScripCode\":42457,\"Open\":316.35,\"Close\":316.45,\"High\":316.45,\"Low\":316.35,\"Volume\":76500,\"Date\":\"2025-01-29 10:48:00 AM\"},{\"ScripCode\":42457,\"Open\":316.5,\"Close\":316.5,\"High\":316.5,\"Low\":316.5,\"Volume\":85500,\"Date\":\"2025-01-29 10:49:00 AM\"},{\"ScripCode\":42457,\"Open\":316.3,\"Close\":316,\"High\":316.3,\"Low\":316,\"Volume\":121500,\"Date\":\"2025-01-29 10:50:00 AM\"},{\"ScripCode\":42457,\"Open\":316.05,\"Close\":315.9,\"High\":316.05,\"Low\":315.9,\"Volume\":153000,\"Date\":\"2025-01-29 10:51:00 AM\"},{\"ScripCode\":42457,\"Open\":315.9,\"Close\":316,\"High\":316,\"Low\":315.9,\"Volume\":90000,\"Date\":\"2025-01-29 10:52:00 AM\"},{\"ScripCode\":42457,\"Open\":315.95,\"Close\":315.95,\"High\":315.95,\"Low\":315.95,\"Volume\":79500,\"Date\":\"2025-01-29 10:53:00 AM\"},{\"ScripCode\":42457,\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":78000,\"Date\":\"2025-01-29 10:54:00 AM\"},{\"ScripCode\":42457,\"Open\":315.85,\"Close\":315.7,\"High\":315.85,\"Low\":315.7,\"Volume\":94500,\"Date\":\"2025-01-29 10:55:00 AM\"},{\"ScripCode\":42457,\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":172500,\"Date\":\"2025-01-29 10:56:00 AM\"},{\"ScripCode\":42457,\"Open\":315.55,\"Close\":315.5,\"High\":315.55,\"Low\":315.5,\"Volume\":91500,\"Date\":\"2025-01-29 10:57:00 AM\"},{\"ScripCode\":42457,\"Open\":315.95,\"Close\":315.85,\"High\":315.95,\"Low\":315.85,\"Volume\":105000,\"Date\":\"2025-01-29 10:58:00 AM\"},{\"ScripCode\":42457,\"Open\":315.95,\"Close\":316.4,\"High\":316.4,\"Low\":315.95,\"Volume\":111000,\"Date\":\"2025-01-29 10:59:00 AM\"},{\"ScripCode\":42457,\"Open\":316.5,\"Close\":316.5,\"High\":316.5,\"Low\":316.5,\"Volume\":49500,\"Date\":\"2025-01-29 11:00:00 AM\"},{\"ScripCode\":42457,\"Open\":316.5,\"Close\":316.35,\"High\":316.5,\"Low\":316.35,\"Volume\":144000,\"Date\":\"2025-01-29 11:01:00 AM\"},{\"ScripCode\":42457,\"Open\":316.5,\"Close\":316.5,\"High\":316.5,\"Low\":316.5,\"Volume\":61500,\"Date\":\"2025-01-29 11:02:00 AM\"},{\"ScripCode\":42457,\"Open\":316.4,\"Close\":316.1,\"High\":316.4,\"Low\":316.1,\"Volume\":97500,\"Date\":\"2025-01-29 11:03:00 AM\"},{\"ScripCode\":42457,\"Open\":316.35,\"Close\":316.35,\"High\":316.35,\"Low\":316.35,\"Volume\":76500,\"Date\":\"2025-01-29 11:04:00 AM\"},{\"ScripCode\":42457,\"Open\":316.25,\"Close\":316.15,\"High\":316.25,\"Low\":316.15,\"Volume\":309000,\"Date\":\"2025-01-29 11:05:00 AM\"},{\"ScripCode\":42457,\"Open\":316,\"Close\":316,\"High\":316,\"Low\":316,\"Volume\":294000,\"Date\":\"2025-01-29 11:06:00 AM\"},{\"ScripCode\":42457,\"Open\":316.3,\"Close\":316.3,\"High\":316.3,\"Low\":316.3,\"Volume\":88500,\"Date\":\"2025-01-29 11:07:00 AM\"},{\"ScripCode\":42457,\"Open\":316.05,\"Close\":316.1,\"High\":316.1,\"Low\":316.05,\"Volume\":81000,\"Date\":\"2025-01-29 11:08:00 AM\"},{\"ScripCode\":42457,\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316.05,\"Volume\":43500,\"Date\":\"2025-01-29 11:09:00 AM\"},{\"ScripCode\":42457,\"Open\":316.2,\"Close\":316.3,\"High\":316.3,\"Low\":316.2,\"Volume\":70500,\"Date\":\"2025-01-29 11:10:00 AM\"},{\"ScripCode\":42457,\"Open\":316,\"Close\":316,\"High\":316,\"Low\":316,\"Volume\":114000,\"Date\":\"2025-01-29 11:11:00 AM\"},{\"ScripCode\":42457,\"Open\":316,\"Close\":315.7,\"High\":316,\"Low\":315.7,\"Volume\":72000,\"Date\":\"2025-01-29 11:12:00 AM\"},{\"ScripCode\":42457,\"Open\":315.6,\"Close\":315,\"High\":315.6,\"Low\":315,\"Volume\":141000,\"Date\":\"2025-01-29 11:13:00 AM\"},{\"ScripCode\":42457,\"Open\":314.65,\"Close\":314.65,\"High\":314.65,\"Low\":314.65,\"Volume\":51000,\"Date\":\"2025-01-29 11:14:00 AM\"},{\"ScripCode\":42457,\"Open\":314.45,\"Close\":314.8,\"High\":314.8,\"Low\":314.45,\"Volume\":115500,\"Date\":\"2025-01-29 11:15:00 AM\"},{\"ScripCode\":42457,\"Open\":314.45,\"Close\":314.05,\"High\":314.45,\"Low\":314.05,\"Volume\":207000,\"Date\":\"2025-01-29 11:16:00 AM\"},{\"ScripCode\":42457,\"Open\":314.05,\"Close\":313.8,\"High\":314.05,\"Low\":313.8,\"Volume\":190500,\"Date\":\"2025-01-29 11:17:00 AM\"},{\"ScripCode\":42457,\"Open\":314.05,\"Close\":313.95,\"High\":314.05,\"Low\":313.95,\"Volume\":88500,\"Date\":\"2025-01-29 11:18:00 AM\"},{\"ScripCode\":42457,\"Open\":313.7,\"Close\":313.8,\"High\":313.8,\"Low\":313.7,\"Volume\":60000,\"Date\":\"2025-01-29 11:19:00 AM\"},{\"ScripCode\":42457,\"Open\":313.8,\"Close\":313.8,\"High\":313.8,\"Low\":313.8,\"Volume\":54000,\"Date\":\"2025-01-29 11:20:00 AM\"},{\"ScripCode\":42457,\"Open\":314.05,\"Close\":314.05,\"High\":314.05,\"Low\":314.05,\"Volume\":60000,\"Date\":\"2025-01-29 11:21:00 AM\"},{\"ScripCode\":42457,\"Open\":314.25,\"Close\":314.2,\"High\":314.25,\"Low\":314.2,\"Volume\":187500,\"Date\":\"2025-01-29 11:22:00 AM\"},{\"ScripCode\":42457,\"Open\":313.75,\"Close\":313.75,\"High\":313.75,\"Low\":313.75,\"Volume\":99000,\"Date\":\"2025-01-29 11:23:00 AM\"},{\"ScripCode\":42457,\"Open\":313.45,\"Close\":312.85,\"High\":313.5,\"Low\":312.85,\"Volume\":216000,\"Date\":\"2025-01-29 11:24:00 AM\"},{\"ScripCode\":42457,\"Open\":313.45,\"Close\":313.45,\"High\":313.45,\"Low\":313.45,\"Volume\":67500,\"Date\":\"2025-01-29 11:25:00 AM\"},{\"ScripCode\":42457,\"Open\":313.9,\"Close\":314.1,\"High\":314.1,\"Low\":313.9,\"Volume\":79500,\"Date\":\"2025-01-29 11:26:00 AM\"},{\"ScripCode\":42457,\"Open\":314.35,\"Close\":314.6,\"High\":314.6,\"Low\":314.35,\"Volume\":100500,\"Date\":\"2025-01-29 11:27:00 AM\"},{\"ScripCode\":42457,\"Open\":314.6,\"Close\":314.6,\"High\":314.6,\"Low\":314.6,\"Volume\":58500,\"Date\":\"2025-01-29 11:28:00 AM\"},{\"ScripCode\":42457,\"Open\":314.6,\"Close\":314.65,\"High\":314.65,\"Low\":314.6,\"Volume\":79500,\"Date\":\"2025-01-29 11:29:00 AM\"},{\"ScripCode\":42457,\"Open\":314.9,\"Close\":314.9,\"High\":314.9,\"Low\":314.9,\"Volume\":84000,\"Date\":\"2025-01-29 11:30:00 AM\"},{\"ScripCode\":42457,\"Open\":315.55,\"Close\":315.55,\"High\":315.55,\"Low\":315.55,\"Volume\":87000,\"Date\":\"2025-01-29 11:31:00 AM\"},{\"ScripCode\":42457,\"Open\":316,\"Close\":316.15,\"High\":316.15,\"Low\":316,\"Volume\":145500,\"Date\":\"2025-01-29 11:32:00 AM\"},{\"ScripCode\":42457,\"Open\":315.85,\"Close\":315.75,\"High\":315.85,\"Low\":315.75,\"Volume\":84000,\"Date\":\"2025-01-29 11:33:00 AM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.45,\"High\":320.45,\"Low\":320.45,\"Volume\":81000,\"Date\":\"2025-01-29 12:42:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.15,\"High\":320.4,\"Low\":320.15,\"Volume\":162000,\"Date\":\"2025-01-29 12:43:00 PM\"},{\"ScripCode\":42457,\"Open\":320,\"Close\":320.15,\"High\":320.15,\"Low\":320,\"Volume\":154500,\"Date\":\"2025-01-29 12:44:00 PM\"},{\"ScripCode\":42457,\"Open\":320.1,\"Close\":320.5,\"High\":320.5,\"Low\":320.1,\"Volume\":141000,\"Date\":\"2025-01-29 12:45:00 PM\"},{\"ScripCode\":42457,\"Open\":320.5,\"Close\":320.5,\"High\":320.5,\"Low\":320.5,\"Volume\":51000,\"Date\":\"2025-01-29 12:46:00 PM\"},{\"ScripCode\":42457,\"Open\":320.55,\"Close\":320.45,\"High\":320.55,\"Low\":320.45,\"Volume\":88500,\"Date\":\"2025-01-29 12:47:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.2,\"High\":320.3,\"Low\":320.2,\"Volume\":63000,\"Date\":\"2025-01-29 12:48:00 PM\"},{\"ScripCode\":42457,\"Open\":320.25,\"Close\":320.1,\"High\":320.25,\"Low\":320.1,\"Volume\":82500,\"Date\":\"2025-01-29 12:49:00 PM\"},{\"ScripCode\":42457,\"Open\":320.5,\"Close\":320.55,\"High\":320.55,\"Low\":320.5,\"Volume\":139500,\"Date\":\"2025-01-29 12:50:00 PM\"},{\"ScripCode\":42457,\"Open\":320.2,\"Close\":320.05,\"High\":320.2,\"Low\":320.05,\"Volume\":94500,\"Date\":\"2025-01-29 12:51:00 PM\"},{\"ScripCode\":42457,\"Open\":320.05,\"Close\":320.05,\"High\":320.05,\"Low\":320.05,\"Volume\":48000,\"Date\":\"2025-01-29 12:52:00 PM\"},{\"ScripCode\":42457,\"Open\":320.15,\"Close\":320.15,\"High\":320.15,\"Low\":320.15,\"Volume\":145500,\"Date\":\"2025-01-29 12:53:00 PM\"},{\"ScripCode\":42457,\"Open\":320.2,\"Close\":320.65,\"High\":320.65,\"Low\":320.2,\"Volume\":91500,\"Date\":\"2025-01-29 12:54:00 PM\"},{\"ScripCode\":42457,\"Open\":320.65,\"Close\":321.4,\"High\":321.4,\"Low\":320.65,\"Volume\":144000,\"Date\":\"2025-01-29 12:55:00 PM\"},{\"ScripCode\":42457,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":136500,\"Date\":\"2025-01-29 12:56:00 PM\"},{\"ScripCode\":42457,\"Open\":321.45,\"Close\":321.3,\"High\":321.45,\"Low\":321.3,\"Volume\":136500,\"Date\":\"2025-01-29 12:57:00 PM\"},{\"ScripCode\":42457,\"Open\":321.1,\"Close\":321.2,\"High\":321.25,\"Low\":321.1,\"Volume\":156000,\"Date\":\"2025-01-29 12:58:00 PM\"},{\"ScripCode\":42457,\"Open\":321.2,\"Close\":321,\"High\":321.2,\"Low\":321,\"Volume\":90000,\"Date\":\"2025-01-29 12:59:00 PM\"},{\"ScripCode\":42457,\"Open\":320.95,\"Close\":320.6,\"High\":320.95,\"Low\":320.6,\"Volume\":130500,\"Date\":\"2025-01-29 01:00:00 PM\"},{\"ScripCode\":42457,\"Open\":320.1,\"Close\":320.1,\"High\":320.1,\"Low\":320.1,\"Volume\":63000,\"Date\":\"2025-01-29 01:01:00 PM\"},{\"ScripCode\":42457,\"Open\":319,\"Close\":318.95,\"High\":319.35,\"Low\":318.9,\"Volume\":306000,\"Date\":\"2025-01-29 01:02:00 PM\"},{\"ScripCode\":42457,\"Open\":318.95,\"Close\":319.6,\"High\":319.6,\"Low\":318.9,\"Volume\":90000,\"Date\":\"2025-01-29 01:03:00 PM\"},{\"ScripCode\":42457,\"Open\":320,\"Close\":320.15,\"High\":320.5,\"Low\":320,\"Volume\":213000,\"Date\":\"2025-01-29 01:04:00 PM\"},{\"ScripCode\":42457,\"Open\":320.15,\"Close\":320.35,\"High\":320.6,\"Low\":320.15,\"Volume\":103500,\"Date\":\"2025-01-29 01:05:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.45,\"High\":320.45,\"Low\":320.3,\"Volume\":174000,\"Date\":\"2025-01-29 01:06:00 PM\"},{\"ScripCode\":42457,\"Open\":320.5,\"Close\":320.5,\"High\":320.5,\"Low\":320.5,\"Volume\":69000,\"Date\":\"2025-01-29 01:07:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.45,\"High\":320.45,\"Low\":320.45,\"Volume\":163500,\"Date\":\"2025-01-29 01:08:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.4,\"High\":320.45,\"Low\":320.4,\"Volume\":292500,\"Date\":\"2025-01-29 01:09:00 PM\"},{\"ScripCode\":42457,\"Open\":320.7,\"Close\":320.8,\"High\":320.8,\"Low\":320.65,\"Volume\":183000,\"Date\":\"2025-01-29 01:10:00 PM\"},{\"ScripCode\":42457,\"Open\":320.8,\"Close\":320.8,\"High\":320.8,\"Low\":320.75,\"Volume\":94500,\"Date\":\"2025-01-29 01:11:00 PM\"},{\"ScripCode\":42457,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":46500,\"Date\":\"2025-01-29 01:12:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.35,\"High\":320.35,\"Low\":320.35,\"Volume\":103500,\"Date\":\"2025-01-29 01:13:00 PM\"},{\"ScripCode\":42457,\"Open\":319.9,\"Close\":319.65,\"High\":319.9,\"Low\":319.65,\"Volume\":145500,\"Date\":\"2025-01-29 01:14:00 PM\"},{\"ScripCode\":42457,\"Open\":320.8,\"Close\":320.95,\"High\":320.95,\"Low\":320.6,\"Volume\":210000,\"Date\":\"2025-01-29 01:15:00 PM\"},{\"ScripCode\":42457,\"Open\":320.95,\"Close\":320.85,\"High\":320.95,\"Low\":320.85,\"Volume\":25500,\"Date\":\"2025-01-29 01:16:00 PM\"},{\"ScripCode\":42457,\"Open\":320.85,\"Close\":320.95,\"High\":320.95,\"Low\":320.85,\"Volume\":91500,\"Date\":\"2025-01-29 01:17:00 PM\"},{\"ScripCode\":42457,\"Open\":320.95,\"Close\":320.7,\"High\":320.95,\"Low\":320.7,\"Volume\":76500,\"Date\":\"2025-01-29 01:18:00 PM\"},{\"ScripCode\":42457,\"Open\":320.7,\"Close\":320.6,\"High\":320.7,\"Low\":320.6,\"Volume\":64500,\"Date\":\"2025-01-29 01:19:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.35,\"High\":320.35,\"Low\":320.35,\"Volume\":78000,\"Date\":\"2025-01-29 01:20:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.45,\"High\":320.45,\"Low\":320.45,\"Volume\":84000,\"Date\":\"2025-01-29 01:21:00 PM\"},{\"ScripCode\":42457,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":37500,\"Date\":\"2025-01-29 01:22:00 PM\"},{\"ScripCode\":42457,\"Open\":320.8,\"Close\":320.9,\"High\":320.9,\"Low\":320.8,\"Volume\":73500,\"Date\":\"2025-01-29 01:23:00 PM\"},{\"ScripCode\":42457,\"Open\":320.9,\"Close\":320.8,\"High\":320.9,\"Low\":320.8,\"Volume\":61500,\"Date\":\"2025-01-29 01:24:00 PM\"},{\"ScripCode\":42457,\"Open\":320.8,\"Close\":321.2,\"High\":321.2,\"Low\":320.8,\"Volume\":124500,\"Date\":\"2025-01-29 01:25:00 PM\"},{\"ScripCode\":42457,\"Open\":320.95,\"Close\":320.95,\"High\":320.95,\"Low\":320.95,\"Volume\":81000,\"Date\":\"2025-01-29 01:26:00 PM\"},{\"ScripCode\":42457,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":34500,\"Date\":\"2025-01-29 01:27:00 PM\"},{\"ScripCode\":42457,\"Open\":321.15,\"Close\":321,\"High\":321.15,\"Low\":321,\"Volume\":93000,\"Date\":\"2025-01-29 01:28:00 PM\"},{\"ScripCode\":42457,\"Open\":321,\"Close\":320.8,\"High\":321,\"Low\":320.8,\"Volume\":61500,\"Date\":\"2025-01-29 01:29:00 PM\"},{\"ScripCode\":42457,\"Open\":320.7,\"Close\":320.35,\"High\":320.7,\"Low\":320.35,\"Volume\":49500,\"Date\":\"2025-01-29 01:30:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.25,\"High\":320.35,\"Low\":320.25,\"Volume\":61500,\"Date\":\"2025-01-29 01:31:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":55500,\"Date\":\"2025-01-29 01:32:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":27000,\"Date\":\"2025-01-29 01:33:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":111000,\"Date\":\"2025-01-29 01:34:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.5,\"High\":320.5,\"Low\":320.4,\"Volume\":67500,\"Date\":\"2025-01-29 01:35:00 PM\"},{\"ScripCode\":42457,\"Open\":320.5,\"Close\":320.3,\"High\":320.5,\"Low\":320.3,\"Volume\":99000,\"Date\":\"2025-01-29 01:36:00 PM\"},{\"ScripCode\":42457,\"Open\":320.5,\"Close\":320.5,\"High\":320.5,\"Low\":320.5,\"Volume\":153000,\"Date\":\"2025-01-29 01:37:00 PM\"},{\"ScripCode\":42457,\"Open\":320.5,\"Close\":320.65,\"High\":320.65,\"Low\":320.5,\"Volume\":58500,\"Date\":\"2025-01-29 01:38:00 PM\"},{\"ScripCode\":42457,\"Open\":320.8,\"Close\":320.9,\"High\":320.9,\"Low\":320.8,\"Volume\":67500,\"Date\":\"2025-01-29 01:39:00 PM\"},{\"ScripCode\":42457,\"Open\":321.1,\"Close\":320.6,\"High\":321.1,\"Low\":320.6,\"Volume\":70500,\"Date\":\"2025-01-29 01:40:00 PM\"},{\"ScripCode\":42457,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":33000,\"Date\":\"2025-01-29 01:41:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":228000,\"Date\":\"2025-01-29 01:42:00 PM\"},{\"ScripCode\":42457,\"Open\":320.25,\"Close\":320.5,\"High\":320.5,\"Low\":320.25,\"Volume\":282000,\"Date\":\"2025-01-29 01:43:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.35,\"High\":320.4,\"Low\":320.35,\"Volume\":126000,\"Date\":\"2025-01-29 01:44:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.45,\"High\":320.45,\"Low\":320.35,\"Volume\":102000,\"Date\":\"2025-01-29 01:45:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.45,\"High\":320.45,\"Low\":320.3,\"Volume\":310500,\"Date\":\"2025-01-29 01:46:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.4,\"High\":320.5,\"Low\":320.4,\"Volume\":193500,\"Date\":\"2025-01-29 01:47:00 PM\"},{\"ScripCode\":42457,\"Open\":320.55,\"Close\":320.5,\"High\":320.55,\"Low\":320.5,\"Volume\":214500,\"Date\":\"2025-01-29 01:48:00 PM\"},{\"ScripCode\":42457,\"Open\":320.6,\"Close\":320.15,\"High\":320.6,\"Low\":320.15,\"Volume\":106500,\"Date\":\"2025-01-29 01:49:00 PM\"},{\"ScripCode\":42457,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":22500,\"Date\":\"2025-01-29 01:50:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.45,\"High\":320.45,\"Low\":320.45,\"Volume\":78000,\"Date\":\"2025-01-29 01:51:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.3,\"High\":320.45,\"Low\":320.3,\"Volume\":157500,\"Date\":\"2025-01-29 01:52:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":139500,\"Date\":\"2025-01-29 01:53:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.05,\"High\":320.3,\"Low\":320.05,\"Volume\":372000,\"Date\":\"2025-01-29 01:54:00 PM\"},{\"ScripCode\":42457,\"Open\":320.05,\"Close\":320.15,\"High\":320.15,\"Low\":319.95,\"Volume\":28500,\"Date\":\"2025-01-29 01:55:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.45,\"High\":320.45,\"Low\":320.3,\"Volume\":88500,\"Date\":\"2025-01-29 01:56:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.55,\"High\":320.55,\"Low\":320.4,\"Volume\":208500,\"Date\":\"2025-01-29 01:57:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":51000,\"Date\":\"2025-01-29 01:58:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.35,\"High\":320.4,\"Low\":320.35,\"Volume\":54000,\"Date\":\"2025-01-29 01:59:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.5,\"High\":320.5,\"Low\":320.45,\"Volume\":54000,\"Date\":\"2025-01-29 02:00:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":69000,\"Date\":\"2025-01-29 02:01:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.35,\"High\":320.4,\"Low\":320.35,\"Volume\":97500,\"Date\":\"2025-01-29 02:02:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.55,\"High\":320.55,\"Low\":320.4,\"Volume\":63000,\"Date\":\"2025-01-29 02:03:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.45,\"High\":320.45,\"Low\":320.45,\"Volume\":75000,\"Date\":\"2025-01-29 02:04:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.4,\"High\":320.4,\"Low\":320.35,\"Volume\":54000,\"Date\":\"2025-01-29 02:05:00 PM\"},{\"ScripCode\":42457,\"Open\":320.25,\"Close\":320.2,\"High\":320.25,\"Low\":320.2,\"Volume\":48000,\"Date\":\"2025-01-29 02:06:00 PM\"},{\"ScripCode\":42457,\"Open\":320.25,\"Close\":320.4,\"High\":320.4,\"Low\":320.25,\"Volume\":139500,\"Date\":\"2025-01-29 02:07:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":160500,\"Date\":\"2025-01-29 02:08:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.25,\"High\":320.35,\"Low\":320.25,\"Volume\":79500,\"Date\":\"2025-01-29 02:09:00 PM\"},{\"ScripCode\":42457,\"Open\":320.25,\"Close\":320.25,\"High\":320.25,\"Low\":320.25,\"Volume\":28500,\"Date\":\"2025-01-29 02:10:00 PM\"},{\"ScripCode\":42457,\"Open\":320.25,\"Close\":320.3,\"High\":320.3,\"Low\":320.25,\"Volume\":178500,\"Date\":\"2025-01-29 02:11:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.4,\"High\":320.4,\"Low\":320.3,\"Volume\":43500,\"Date\":\"2025-01-29 02:12:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.6,\"High\":320.6,\"Low\":320.4,\"Volume\":75000,\"Date\":\"2025-01-29 02:13:00 PM\"},{\"ScripCode\":42457,\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":90000,\"Date\":\"2025-01-29 02:14:00 PM\"},{\"ScripCode\":42457,\"Open\":321.05,\"Close\":321.05,\"High\":321.05,\"Low\":321.05,\"Volume\":76500,\"Date\":\"2025-01-29 02:15:00 PM\"},{\"ScripCode\":42457,\"Open\":320.9,\"Close\":320.9,\"High\":320.9,\"Low\":320.9,\"Volume\":42000,\"Date\":\"2025-01-29 02:16:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.65,\"High\":320.65,\"Low\":320.45,\"Volume\":78000,\"Date\":\"2025-01-29 02:17:00 PM\"},{\"ScripCode\":42457,\"Open\":320.5,\"Close\":320.5,\"High\":320.5,\"Low\":320.5,\"Volume\":70500,\"Date\":\"2025-01-29 02:18:00 PM\"},{\"ScripCode\":42457,\"Open\":320.9,\"Close\":320.7,\"High\":320.9,\"Low\":320.7,\"Volume\":60000,\"Date\":\"2025-01-29 02:19:00 PM\"},{\"ScripCode\":42457,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":52500,\"Date\":\"2025-01-29 02:20:00 PM\"},{\"ScripCode\":42457,\"Open\":320.5,\"Close\":320.5,\"High\":320.5,\"Low\":320.5,\"Volume\":45000,\"Date\":\"2025-01-29 02:21:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.45,\"High\":320.45,\"Low\":320.45,\"Volume\":49500,\"Date\":\"2025-01-29 02:22:00 PM\"},{\"ScripCode\":42457,\"Open\":320.5,\"Close\":320.45,\"High\":320.5,\"Low\":320.45,\"Volume\":57000,\"Date\":\"2025-01-29 02:23:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.45,\"High\":320.45,\"Low\":320.35,\"Volume\":61500,\"Date\":\"2025-01-29 02:24:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":319.85,\"High\":320.3,\"Low\":319.85,\"Volume\":76500,\"Date\":\"2025-01-29 02:25:00 PM\"},{\"ScripCode\":42457,\"Open\":319.75,\"Close\":319.75,\"High\":319.75,\"Low\":319.75,\"Volume\":34500,\"Date\":\"2025-01-29 02:26:00 PM\"},{\"ScripCode\":42457,\"Open\":320.05,\"Close\":320.05,\"High\":320.05,\"Low\":320.05,\"Volume\":49500,\"Date\":\"2025-01-29 02:27:00 PM\"},{\"ScripCode\":42457,\"Open\":320.25,\"Close\":320.1,\"High\":320.25,\"Low\":320.1,\"Volume\":139500,\"Date\":\"2025-01-29 02:28:00 PM\"},{\"ScripCode\":42457,\"Open\":320.15,\"Close\":320.2,\"High\":320.2,\"Low\":320.15,\"Volume\":67500,\"Date\":\"2025-01-29 02:29:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.25,\"High\":320.3,\"Low\":320.25,\"Volume\":52500,\"Date\":\"2025-01-29 02:30:00 PM\"},{\"ScripCode\":42457,\"Open\":320.25,\"Close\":320.25,\"High\":320.25,\"Low\":320.25,\"Volume\":21000,\"Date\":\"2025-01-29 02:31:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.25,\"High\":320.3,\"Low\":320.25,\"Volume\":72000,\"Date\":\"2025-01-29 02:32:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.35,\"High\":320.35,\"Low\":320.3,\"Volume\":93000,\"Date\":\"2025-01-29 02:33:00 PM\"},{\"ScripCode\":42457,\"Open\":320.05,\"Close\":319.95,\"High\":320.05,\"Low\":319.95,\"Volume\":64500,\"Date\":\"2025-01-29 02:34:00 PM\"},{\"ScripCode\":42457,\"Open\":320,\"Close\":319.75,\"High\":320,\"Low\":319.75,\"Volume\":49500,\"Date\":\"2025-01-29 02:35:00 PM\"},{\"ScripCode\":42457,\"Open\":319.95,\"Close\":320,\"High\":320,\"Low\":319.95,\"Volume\":52500,\"Date\":\"2025-01-29 02:36:00 PM\"},{\"ScripCode\":42457,\"Open\":320.15,\"Close\":320.2,\"High\":320.2,\"Low\":320.15,\"Volume\":76500,\"Date\":\"2025-01-29 02:37:00 PM\"},{\"ScripCode\":42457,\"Open\":320.2,\"Close\":320.15,\"High\":320.2,\"Low\":320.15,\"Volume\":66000,\"Date\":\"2025-01-29 02:38:00 PM\"},{\"ScripCode\":42457,\"Open\":320.15,\"Close\":320.15,\"High\":320.15,\"Low\":320.15,\"Volume\":21000,\"Date\":\"2025-01-29 02:39:00 PM\"},{\"ScripCode\":42457,\"Open\":320,\"Close\":320.05,\"High\":320.05,\"Low\":320,\"Volume\":103500,\"Date\":\"2025-01-29 02:40:00 PM\"},{\"ScripCode\":42457,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":27000,\"Date\":\"2025-01-29 02:41:00 PM\"},{\"ScripCode\":42457,\"Open\":320.1,\"Close\":320.2,\"High\":320.2,\"Low\":320.1,\"Volume\":39000,\"Date\":\"2025-01-29 02:42:00 PM\"},{\"ScripCode\":42457,\"Open\":320.1,\"Close\":320.15,\"High\":320.15,\"Low\":320.1,\"Volume\":42000,\"Date\":\"2025-01-29 02:43:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.35,\"High\":320.35,\"Low\":320.3,\"Volume\":112500,\"Date\":\"2025-01-29 02:44:00 PM\"},{\"ScripCode\":42457,\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":60000,\"Date\":\"2025-01-29 02:45:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":123000,\"Date\":\"2025-01-29 02:46:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.45,\"High\":320.45,\"Low\":320.3,\"Volume\":78000,\"Date\":\"2025-01-29 02:47:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":75000,\"Date\":\"2025-01-29 02:48:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":40500,\"Date\":\"2025-01-29 02:49:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.5,\"High\":320.5,\"Low\":320.3,\"Volume\":75000,\"Date\":\"2025-01-29 02:50:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.3,\"High\":320.35,\"Low\":320.3,\"Volume\":93000,\"Date\":\"2025-01-29 02:51:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":87000,\"Date\":\"2025-01-29 02:52:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.35,\"High\":320.35,\"Low\":320.35,\"Volume\":25500,\"Date\":\"2025-01-29 02:53:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.6,\"High\":320.6,\"Low\":320.3,\"Volume\":130500,\"Date\":\"2025-01-29 02:54:00 PM\"},{\"ScripCode\":42457,\"Open\":320.7,\"Close\":321,\"High\":321,\"Low\":320.7,\"Volume\":127500,\"Date\":\"2025-01-29 02:55:00 PM\"},{\"ScripCode\":42457,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":82500,\"Date\":\"2025-01-29 02:56:00 PM\"},{\"ScripCode\":42457,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":115500,\"Date\":\"2025-01-29 02:57:00 PM\"},{\"ScripCode\":42457,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":163500,\"Date\":\"2025-01-29 02:58:00 PM\"},{\"ScripCode\":42457,\"Open\":321,\"Close\":321.2,\"High\":321.2,\"Low\":321,\"Volume\":82500,\"Date\":\"2025-01-29 02:59:00 PM\"},{\"ScripCode\":42457,\"Open\":321.4,\"Close\":321.4,\"High\":321.4,\"Low\":321.4,\"Volume\":67500,\"Date\":\"2025-01-29 03:00:00 PM\"},{\"ScripCode\":42457,\"Open\":321.3,\"Close\":321.2,\"High\":321.3,\"Low\":321.2,\"Volume\":52500,\"Date\":\"2025-01-29 03:01:00 PM\"},{\"ScripCode\":42457,\"Open\":321.05,\"Close\":321,\"High\":321.05,\"Low\":321,\"Volume\":69000,\"Date\":\"2025-01-29 03:02:00 PM\"},{\"ScripCode\":42457,\"Open\":321,\"Close\":321.05,\"High\":321.05,\"Low\":321,\"Volume\":76500,\"Date\":\"2025-01-29 03:03:00 PM\"},{\"ScripCode\":42457,\"Open\":321.05,\"Close\":321.15,\"High\":321.15,\"Low\":321.05,\"Volume\":39000,\"Date\":\"2025-01-29 03:04:00 PM\"},{\"ScripCode\":42457,\"Open\":321.3,\"Close\":321.3,\"High\":321.3,\"Low\":321.3,\"Volume\":24000,\"Date\":\"2025-01-29 03:05:00 PM\"},{\"ScripCode\":42457,\"Open\":321.3,\"Close\":321.05,\"High\":321.3,\"Low\":321.05,\"Volume\":57000,\"Date\":\"2025-01-29 03:06:00 PM\"},{\"ScripCode\":42457,\"Open\":321.1,\"Close\":320.75,\"High\":321.1,\"Low\":320.75,\"Volume\":39000,\"Date\":\"2025-01-29 03:07:00 PM\"},{\"ScripCode\":42457,\"Open\":320.65,\"Close\":320.5,\"High\":320.65,\"Low\":320.5,\"Volume\":51000,\"Date\":\"2025-01-29 03:08:00 PM\"},{\"ScripCode\":42457,\"Open\":320.65,\"Close\":320.65,\"High\":320.65,\"Low\":320.65,\"Volume\":13500,\"Date\":\"2025-01-29 03:09:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.35,\"High\":320.35,\"Low\":320.35,\"Volume\":231000,\"Date\":\"2025-01-29 03:10:00 PM\"},{\"ScripCode\":42457,\"Open\":320.15,\"Close\":320.2,\"High\":320.2,\"Low\":320.15,\"Volume\":40500,\"Date\":\"2025-01-29 03:11:00 PM\"},{\"ScripCode\":42457,\"Open\":320.2,\"Close\":320.35,\"High\":320.35,\"Low\":320.2,\"Volume\":58500,\"Date\":\"2025-01-29 03:12:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.35,\"High\":320.35,\"Low\":320.35,\"Volume\":10500,\"Date\":\"2025-01-29 03:13:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.3,\"High\":320.35,\"Low\":320.3,\"Volume\":87000,\"Date\":\"2025-01-29 03:14:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":115500,\"Date\":\"2025-01-29 03:15:00 PM\"},{\"ScripCode\":42457,\"Open\":320.35,\"Close\":320.35,\"High\":320.35,\"Low\":320.35,\"Volume\":76500,\"Date\":\"2025-01-29 03:16:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":39000,\"Date\":\"2025-01-29 03:17:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.3,\"High\":320.45,\"Low\":320.3,\"Volume\":70500,\"Date\":\"2025-01-29 03:18:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.35,\"High\":320.45,\"Low\":320.35,\"Volume\":46500,\"Date\":\"2025-01-29 03:19:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.45,\"High\":320.45,\"Low\":320.45,\"Volume\":39000,\"Date\":\"2025-01-29 03:20:00 PM\"},{\"ScripCode\":42457,\"Open\":320.45,\"Close\":320.3,\"High\":320.45,\"Low\":320.3,\"Volume\":28500,\"Date\":\"2025-01-29 03:21:00 PM\"},{\"ScripCode\":42457,\"Open\":320.3,\"Close\":320.4,\"High\":320.4,\"Low\":320.3,\"Volume\":28500,\"Date\":\"2025-01-29 03:22:00 PM\"},{\"ScripCode\":42457,\"Open\":320.5,\"Close\":320.5,\"High\":320.5,\"Low\":320.5,\"Volume\":94500,\"Date\":\"2025-01-29 03:23:00 PM\"},{\"ScripCode\":42457,\"Open\":321.05,\"Close\":321,\"High\":321.05,\"Low\":321,\"Volume\":208500,\"Date\":\"2025-01-29 03:24:00 PM\"},{\"ScripCode\":42457,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":30000,\"Date\":\"2025-01-29 03:25:00 PM\"},{\"ScripCode\":42457,\"Open\":321.05,\"Close\":321.05,\"High\":321.05,\"Low\":321.05,\"Volume\":37500,\"Date\":\"2025-01-29 03:26:00 PM\"},{\"ScripCode\":42457,\"Open\":321.05,\"Close\":321.05,\"High\":321.05,\"Low\":321.05,\"Volume\":87000,\"Date\":\"2025-01-29 03:27:00 PM\"},{\"ScripCode\":42457,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":40500,\"Date\":\"2025-01-29 03:28:00 PM\"},{\"ScripCode\":42457,\"Open\":321.15,\"Close\":321.45,\"High\":321.45,\"Low\":321.15,\"Volume\":81000,\"Date\":\"2025-01-29 03:29:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":43500,\"Date\":\"2025-01-29 03:30:00 PM\"},{\"ScripCode\":42457,\"Open\":320.75,\"Close\":323.35,\"High\":323.35,\"Low\":320.75,\"Volume\":46500,\"Date\":\"2025-01-30 09:15:00 AM\"},{\"ScripCode\":42457,\"Open\":323.1,\"Close\":322.65,\"High\":323.1,\"Low\":322.65,\"Volume\":43500,\"Date\":\"2025-01-30 09:16:00 AM\"},{\"ScripCode\":42457,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":10500,\"Date\":\"2025-01-30 09:17:00 AM\"},{\"ScripCode\":42457,\"Open\":324.2,\"Close\":324.7,\"High\":325,\"Low\":323.9,\"Volume\":141000,\"Date\":\"2025-01-30 09:18:00 AM\"},{\"ScripCode\":42457,\"Open\":324.7,\"Close\":324.55,\"High\":324.8,\"Low\":324.45,\"Volume\":45000,\"Date\":\"2025-01-30 09:19:00 AM\"},{\"ScripCode\":42457,\"Open\":324.65,\"Close\":324.6,\"High\":324.95,\"Low\":324.1,\"Volume\":63000,\"Date\":\"2025-01-30 09:20:00 AM\"},{\"ScripCode\":42457,\"Open\":324.7,\"Close\":323.95,\"High\":324.85,\"Low\":323.95,\"Volume\":31500,\"Date\":\"2025-01-30 09:21:00 AM\"},{\"ScripCode\":42457,\"Open\":324,\"Close\":324.1,\"High\":324.1,\"Low\":323.8,\"Volume\":49500,\"Date\":\"2025-01-30 09:22:00 AM\"},{\"ScripCode\":42457,\"Open\":324.8,\"Close\":325.3,\"High\":325.3,\"Low\":324.8,\"Volume\":279000,\"Date\":\"2025-01-30 09:23:00 AM\"},{\"ScripCode\":42457,\"Open\":325.25,\"Close\":324.35,\"High\":325.3,\"Low\":324.35,\"Volume\":37500,\"Date\":\"2025-01-30 09:24:00 AM\"},{\"ScripCode\":42457,\"Open\":324.5,\"Close\":325.5,\"High\":325.5,\"Low\":324.5,\"Volume\":313500,\"Date\":\"2025-01-30 09:25:00 AM\"},{\"ScripCode\":42457,\"Open\":325.9,\"Close\":325.5,\"High\":325.9,\"Low\":325.5,\"Volume\":88500,\"Date\":\"2025-01-30 09:26:00 AM\"},{\"ScripCode\":42457,\"Open\":325.4,\"Close\":325.4,\"High\":325.4,\"Low\":325.4,\"Volume\":19500,\"Date\":\"2025-01-30 09:27:00 AM\"},{\"ScripCode\":42457,\"Open\":324.85,\"Close\":324.65,\"High\":324.85,\"Low\":324.65,\"Volume\":34500,\"Date\":\"2025-01-30 09:28:00 AM\"},{\"ScripCode\":42457,\"Open\":324.65,\"Close\":324.65,\"High\":324.65,\"Low\":324.65,\"Volume\":16500,\"Date\":\"2025-01-30 09:29:00 AM\"},{\"ScripCode\":42457,\"Open\":324.55,\"Close\":323.95,\"High\":324.55,\"Low\":323.95,\"Volume\":67500,\"Date\":\"2025-01-30 09:30:00 AM\"},{\"ScripCode\":42457,\"Open\":324.1,\"Close\":324.1,\"High\":324.1,\"Low\":324.1,\"Volume\":157500,\"Date\":\"2025-01-30 09:31:00 AM\"},{\"ScripCode\":42457,\"Open\":324.1,\"Close\":323.6,\"High\":324.1,\"Low\":323.6,\"Volume\":265500,\"Date\":\"2025-01-30 09:32:00 AM\"},{\"ScripCode\":42457,\"Open\":323.9,\"Close\":323.9,\"High\":323.9,\"Low\":323.9,\"Volume\":60000,\"Date\":\"2025-01-30 09:33:00 AM\"},{\"ScripCode\":42457,\"Open\":324,\"Close\":323.35,\"High\":324,\"Low\":323.35,\"Volume\":129000,\"Date\":\"2025-01-30 09:34:00 AM\"},{\"ScripCode\":42457,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":30000,\"Date\":\"2025-01-30 09:35:00 AM\"},{\"ScripCode\":42457,\"Open\":323.65,\"Close\":323.95,\"High\":323.95,\"Low\":323.65,\"Volume\":52500,\"Date\":\"2025-01-30 09:36:00 AM\"},{\"ScripCode\":42457,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":25500,\"Date\":\"2025-01-30 09:37:00 AM\"},{\"ScripCode\":42457,\"Open\":323.7,\"Close\":323.95,\"High\":323.95,\"Low\":323.7,\"Volume\":96000,\"Date\":\"2025-01-30 09:38:00 AM\"},{\"ScripCode\":42457,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":37500,\"Date\":\"2025-01-30 09:39:00 AM\"},{\"ScripCode\":42457,\"Open\":324.1,\"Close\":323.8,\"High\":324.1,\"Low\":323.8,\"Volume\":70500,\"Date\":\"2025-01-30 09:40:00 AM\"},{\"ScripCode\":42457,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":52500,\"Date\":\"2025-01-30 09:41:00 AM\"},{\"ScripCode\":42457,\"Open\":323.4,\"Close\":323.6,\"High\":323.6,\"Low\":323.4,\"Volume\":19500,\"Date\":\"2025-01-30 09:42:00 AM\"},{\"ScripCode\":42457,\"Open\":323.5,\"Close\":323.4,\"High\":323.5,\"Low\":323.4,\"Volume\":54000,\"Date\":\"2025-01-30 09:43:00 AM\"},{\"ScripCode\":42457,\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":46500,\"Date\":\"2025-01-30 09:44:00 AM\"},{\"ScripCode\":42457,\"Open\":323.6,\"Close\":323.5,\"High\":323.6,\"Low\":323.5,\"Volume\":129000,\"Date\":\"2025-01-30 09:45:00 AM\"},{\"ScripCode\":42457,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":46500,\"Date\":\"2025-01-30 09:46:00 AM\"},{\"ScripCode\":42457,\"Open\":323.7,\"Close\":323.7,\"High\":323.7,\"Low\":323.7,\"Volume\":33000,\"Date\":\"2025-01-30 09:47:00 AM\"},{\"ScripCode\":42457,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":22500,\"Date\":\"2025-01-30 09:48:00 AM\"},{\"ScripCode\":42457,\"Open\":324.1,\"Close\":324.1,\"High\":324.1,\"Low\":324.1,\"Volume\":177000,\"Date\":\"2025-01-30 09:49:00 AM\"},{\"ScripCode\":42457,\"Open\":324.1,\"Close\":324.05,\"High\":324.1,\"Low\":324.05,\"Volume\":105000,\"Date\":\"2025-01-30 09:50:00 AM\"},{\"ScripCode\":42457,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":28500,\"Date\":\"2025-01-30 09:51:00 AM\"},{\"ScripCode\":42457,\"Open\":325,\"Close\":325.25,\"High\":325.25,\"Low\":325,\"Volume\":133500,\"Date\":\"2025-01-30 09:52:00 AM\"},{\"ScripCode\":42457,\"Open\":325.7,\"Close\":325.65,\"High\":325.7,\"Low\":325.65,\"Volume\":337500,\"Date\":\"2025-01-30 09:53:00 AM\"},{\"ScripCode\":42457,\"Open\":325.65,\"Close\":325.75,\"High\":325.75,\"Low\":325.65,\"Volume\":106500,\"Date\":\"2025-01-30 09:54:00 AM\"},{\"ScripCode\":42457,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":127500,\"Date\":\"2025-01-30 09:55:00 AM\"},{\"ScripCode\":42457,\"Open\":324.85,\"Close\":325.15,\"High\":325.15,\"Low\":324.85,\"Volume\":118500,\"Date\":\"2025-01-30 09:56:00 AM\"},{\"ScripCode\":42457,\"Open\":325.1,\"Close\":325.15,\"High\":325.15,\"Low\":325.1,\"Volume\":57000,\"Date\":\"2025-01-30 09:57:00 AM\"},{\"ScripCode\":42457,\"Open\":324.9,\"Close\":324.55,\"High\":324.9,\"Low\":324.55,\"Volume\":73500,\"Date\":\"2025-01-30 09:58:00 AM\"},{\"ScripCode\":42457,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":67500,\"Date\":\"2025-01-30 09:59:00 AM\"},{\"ScripCode\":42457,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":49500,\"Date\":\"2025-01-30 10:00:00 AM\"},{\"ScripCode\":42457,\"Open\":324.4,\"Close\":324.25,\"High\":324.4,\"Low\":324.25,\"Volume\":43500,\"Date\":\"2025-01-30 10:01:00 AM\"},{\"ScripCode\":42457,\"Open\":324.3,\"Close\":324.4,\"High\":324.4,\"Low\":324.3,\"Volume\":36000,\"Date\":\"2025-01-30 10:02:00 AM\"},{\"ScripCode\":42457,\"Open\":324.35,\"Close\":324.35,\"High\":324.35,\"Low\":324.35,\"Volume\":24000,\"Date\":\"2025-01-30 10:03:00 AM\"},{\"ScripCode\":42457,\"Open\":324.25,\"Close\":324.2,\"High\":324.25,\"Low\":324.2,\"Volume\":43500,\"Date\":\"2025-01-30 10:04:00 AM\"},{\"ScripCode\":42457,\"Open\":324.2,\"Close\":324.4,\"High\":324.4,\"Low\":324.2,\"Volume\":43500,\"Date\":\"2025-01-30 10:05:00 AM\"},{\"ScripCode\":42457,\"Open\":324.4,\"Close\":324.4,\"High\":324.4,\"Low\":324.4,\"Volume\":45000,\"Date\":\"2025-01-30 10:06:00 AM\"},{\"ScripCode\":42457,\"Open\":324.4,\"Close\":324.25,\"High\":324.4,\"Low\":324.25,\"Volume\":79500,\"Date\":\"2025-01-30 10:07:00 AM\"},{\"ScripCode\":42457,\"Open\":324.25,\"Close\":324.3,\"High\":324.3,\"Low\":324.25,\"Volume\":75000,\"Date\":\"2025-01-30 10:08:00 AM\"},{\"ScripCode\":42457,\"Open\":324.05,\"Close\":324.35,\"High\":324.35,\"Low\":324.05,\"Volume\":106500,\"Date\":\"2025-01-30 10:09:00 AM\"},{\"ScripCode\":42457,\"Open\":324.75,\"Close\":324.75,\"High\":324.75,\"Low\":324.75,\"Volume\":57000,\"Date\":\"2025-01-30 10:10:00 AM\"},{\"ScripCode\":42457,\"Open\":324.9,\"Close\":324.85,\"High\":324.9,\"Low\":324.85,\"Volume\":61500,\"Date\":\"2025-01-30 10:11:00 AM\"},{\"ScripCode\":42457,\"Open\":324.6,\"Close\":324.6,\"High\":324.6,\"Low\":324.6,\"Volume\":24000,\"Date\":\"2025-01-30 10:12:00 AM\"},{\"ScripCode\":42457,\"Open\":324.3,\"Close\":324.05,\"High\":324.3,\"Low\":324.05,\"Volume\":42000,\"Date\":\"2025-01-30 10:13:00 AM\"},{\"ScripCode\":42457,\"Open\":324.15,\"Close\":324.3,\"High\":324.3,\"Low\":324.15,\"Volume\":45000,\"Date\":\"2025-01-30 10:14:00 AM\"},{\"ScripCode\":42457,\"Open\":324.4,\"Close\":324.4,\"High\":324.4,\"Low\":324.4,\"Volume\":13500,\"Date\":\"2025-01-30 10:15:00 AM\"},{\"ScripCode\":42457,\"Open\":324.45,\"Close\":324.45,\"High\":324.45,\"Low\":324.45,\"Volume\":40500,\"Date\":\"2025-01-30 10:16:00 AM\"},{\"ScripCode\":42457,\"Open\":324.3,\"Close\":324.25,\"High\":324.3,\"Low\":324.25,\"Volume\":60000,\"Date\":\"2025-01-30 10:17:00 AM\"},{\"ScripCode\":42457,\"Open\":324.2,\"Close\":324.2,\"High\":324.2,\"Low\":324.2,\"Volume\":27000,\"Date\":\"2025-01-30 10:18:00 AM\"},{\"ScripCode\":42457,\"Open\":323.95,\"Close\":323.65,\"High\":323.95,\"Low\":323.65,\"Volume\":123000,\"Date\":\"2025-01-30 10:19:00 AM\"},{\"ScripCode\":42457,\"Open\":323.8,\"Close\":323.75,\"High\":323.8,\"Low\":323.75,\"Volume\":78000,\"Date\":\"2025-01-30 10:20:00 AM\"},{\"ScripCode\":42457,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":46500,\"Date\":\"2025-01-30 10:21:00 AM\"},{\"ScripCode\":42457,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":37500,\"Date\":\"2025-01-30 10:22:00 AM\"},{\"ScripCode\":42457,\"Open\":324.1,\"Close\":324.2,\"High\":324.2,\"Low\":324.1,\"Volume\":108000,\"Date\":\"2025-01-30 10:23:00 AM\"},{\"ScripCode\":42457,\"Open\":324.05,\"Close\":323.9,\"High\":324.05,\"Low\":323.9,\"Volume\":43500,\"Date\":\"2025-01-30 10:24:00 AM\"},{\"ScripCode\":42457,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":34500,\"Date\":\"2025-01-30 10:25:00 AM\"},{\"ScripCode\":42457,\"Open\":323.8,\"Close\":323.7,\"High\":323.8,\"Low\":323.7,\"Volume\":49500,\"Date\":\"2025-01-30 10:26:00 AM\"},{\"ScripCode\":42457,\"Open\":323.6,\"Close\":323.65,\"High\":323.65,\"Low\":323.6,\"Volume\":108000,\"Date\":\"2025-01-30 10:27:00 AM\"},{\"ScripCode\":42457,\"Open\":323.7,\"Close\":323.7,\"High\":323.7,\"Low\":323.7,\"Volume\":42000,\"Date\":\"2025-01-30 10:28:00 AM\"},{\"ScripCode\":42457,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":121500,\"Date\":\"2025-01-30 10:29:00 AM\"},{\"ScripCode\":42457,\"Open\":323.8,\"Close\":324.4,\"High\":324.4,\"Low\":323.8,\"Volume\":552000,\"Date\":\"2025-01-30 10:30:00 AM\"},{\"ScripCode\":42457,\"Open\":324.6,\"Close\":324.35,\"High\":324.6,\"Low\":324.35,\"Volume\":84000,\"Date\":\"2025-01-30 10:31:00 AM\"},{\"ScripCode\":42457,\"Open\":324.3,\"Close\":324.3,\"High\":324.3,\"Low\":324.3,\"Volume\":45000,\"Date\":\"2025-01-30 10:32:00 AM\"},{\"ScripCode\":42457,\"Open\":324.45,\"Close\":324.45,\"High\":324.45,\"Low\":324.45,\"Volume\":19500,\"Date\":\"2025-01-30 10:33:00 AM\"},{\"ScripCode\":42457,\"Open\":324.55,\"Close\":324.75,\"High\":324.75,\"Low\":324.55,\"Volume\":55500,\"Date\":\"2025-01-30 10:34:00 AM\"},{\"ScripCode\":42457,\"Open\":324.5,\"Close\":324.8,\"High\":324.8,\"Low\":324.5,\"Volume\":48000,\"Date\":\"2025-01-30 10:35:00 AM\"},{\"ScripCode\":42457,\"Open\":324.8,\"Close\":325,\"High\":325,\"Low\":324.8,\"Volume\":64500,\"Date\":\"2025-01-30 10:36:00 AM\"},{\"ScripCode\":42457,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":36000,\"Date\":\"2025-01-30 10:37:00 AM\"},{\"ScripCode\":42457,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":81000,\"Date\":\"2025-01-30 10:38:00 AM\"},{\"ScripCode\":42457,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":49500,\"Date\":\"2025-01-30 10:39:00 AM\"},{\"ScripCode\":42457,\"Open\":325,\"Close\":325.05,\"High\":325.05,\"Low\":325,\"Volume\":82500,\"Date\":\"2025-01-30 10:40:00 AM\"},{\"ScripCode\":42457,\"Open\":325.1,\"Close\":325.1,\"High\":325.1,\"Low\":325.1,\"Volume\":30000,\"Date\":\"2025-01-30 10:41:00 AM\"},{\"ScripCode\":42457,\"Open\":325.1,\"Close\":325.4,\"High\":325.4,\"Low\":325.1,\"Volume\":100500,\"Date\":\"2025-01-30 10:42:00 AM\"},{\"ScripCode\":42457,\"Open\":325.5,\"Close\":325.25,\"High\":325.5,\"Low\":325.25,\"Volume\":88500,\"Date\":\"2025-01-30 10:43:00 AM\"},{\"ScripCode\":42457,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":40500,\"Date\":\"2025-01-30 10:44:00 AM\"},{\"ScripCode\":42457,\"Open\":325.3,\"Close\":325.25,\"High\":325.3,\"Low\":325.25,\"Volume\":45000,\"Date\":\"2025-01-30 10:45:00 AM\"},{\"ScripCode\":42457,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":366000,\"Date\":\"2025-01-30 10:46:00 AM\"},{\"ScripCode\":42457,\"Open\":325,\"Close\":325.05,\"High\":325.05,\"Low\":325,\"Volume\":288000,\"Date\":\"2025-01-30 10:47:00 AM\"},{\"ScripCode\":42457,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":37500,\"Date\":\"2025-01-30 10:48:00 AM\"},{\"ScripCode\":42457,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":183000,\"Date\":\"2025-01-30 10:49:00 AM\"},{\"ScripCode\":42457,\"Open\":325,\"Close\":325.05,\"High\":325.05,\"Low\":325,\"Volume\":33000,\"Date\":\"2025-01-30 10:50:00 AM\"},{\"ScripCode\":42457,\"Open\":325.1,\"Close\":325.1,\"High\":325.1,\"Low\":325.1,\"Volume\":45000,\"Date\":\"2025-01-30 10:51:00 AM\"},{\"ScripCode\":42457,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":120000,\"Date\":\"2025-01-30 10:52:00 AM\"},{\"ScripCode\":42457,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":318000,\"Date\":\"2025-01-30 10:53:00 AM\"},{\"ScripCode\":42457,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":88500,\"Date\":\"2025-01-30 10:54:00 AM\"},{\"ScripCode\":42457,\"Open\":325.05,\"Close\":324.75,\"High\":325.05,\"Low\":324.75,\"Volume\":298500,\"Date\":\"2025-01-30 10:55:00 AM\"},{\"ScripCode\":42457,\"Open\":324.7,\"Close\":324.5,\"High\":324.7,\"Low\":324.5,\"Volume\":88500,\"Date\":\"2025-01-30 10:56:00 AM\"},{\"ScripCode\":42457,\"Open\":324.45,\"Close\":324.45,\"High\":324.45,\"Low\":324.45,\"Volume\":27000,\"Date\":\"2025-01-30 10:57:00 AM\"},{\"ScripCode\":42457,\"Open\":324.35,\"Close\":324.35,\"High\":324.35,\"Low\":324.35,\"Volume\":19500,\"Date\":\"2025-01-30 10:58:00 AM\"},{\"ScripCode\":42457,\"Open\":324.5,\"Close\":324.2,\"High\":324.5,\"Low\":324.2,\"Volume\":156000,\"Date\":\"2025-01-30 10:59:00 AM\"},{\"ScripCode\":42457,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":25500,\"Date\":\"2025-01-30 11:00:00 AM\"},{\"ScripCode\":42457,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":9000,\"Date\":\"2025-01-30 11:01:00 AM\"},{\"ScripCode\":42457,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":9000,\"Date\":\"2025-01-30 11:02:00 AM\"},{\"ScripCode\":42457,\"Open\":324.25,\"Close\":324.15,\"High\":324.25,\"Low\":324.15,\"Volume\":27000,\"Date\":\"2025-01-30 11:03:00 AM\"},{\"ScripCode\":42457,\"Open\":324.15,\"Close\":323.8,\"High\":324.15,\"Low\":323.8,\"Volume\":18000,\"Date\":\"2025-01-30 11:04:00 AM\"},{\"ScripCode\":42457,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":3000,\"Date\":\"2025-01-30 11:05:00 AM\"},{\"ScripCode\":42457,\"Open\":323.85,\"Close\":323.8,\"High\":323.85,\"Low\":323.8,\"Volume\":15000,\"Date\":\"2025-01-30 11:06:00 AM\"},{\"ScripCode\":42457,\"Open\":323.7,\"Close\":323.55,\"High\":323.7,\"Low\":323.55,\"Volume\":15000,\"Date\":\"2025-01-30 11:07:00 AM\"},{\"ScripCode\":42457,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":16500,\"Date\":\"2025-01-30 11:08:00 AM\"},{\"ScripCode\":42457,\"Open\":324.3,\"Close\":324.3,\"High\":324.3,\"Low\":324.3,\"Volume\":72000,\"Date\":\"2025-01-30 11:09:00 AM\"},{\"ScripCode\":42457,\"Open\":324.05,\"Close\":324.05,\"High\":324.05,\"Low\":324.05,\"Volume\":28500,\"Date\":\"2025-01-30 11:10:00 AM\"},{\"ScripCode\":42457,\"Open\":324.05,\"Close\":324.05,\"High\":324.05,\"Low\":324.05,\"Volume\":106500,\"Date\":\"2025-01-30 11:11:00 AM\"},{\"ScripCode\":42457,\"Open\":324.05,\"Close\":324.2,\"High\":324.2,\"Low\":324.05,\"Volume\":13500,\"Date\":\"2025-01-30 11:12:00 AM\"},{\"ScripCode\":42457,\"Open\":324.2,\"Close\":324.2,\"High\":324.2,\"Low\":324.2,\"Volume\":1500,\"Date\":\"2025-01-30 11:13:00 AM\"},{\"ScripCode\":42457,\"Open\":324.2,\"Close\":324.2,\"High\":324.2,\"Low\":324.2,\"Volume\":1500,\"Date\":\"2025-01-30 11:14:00 AM\"},{\"ScripCode\":42457,\"Open\":323.85,\"Close\":323.9,\"High\":323.9,\"Low\":323.85,\"Volume\":16500,\"Date\":\"2025-01-30 11:15:00 AM\"},{\"ScripCode\":42457,\"Open\":323.7,\"Close\":323.9,\"High\":323.9,\"Low\":323.7,\"Volume\":15000,\"Date\":\"2025-01-30 11:16:00 AM\"},{\"ScripCode\":42457,\"Open\":323.9,\"Close\":323.9,\"High\":323.9,\"Low\":323.9,\"Volume\":1500,\"Date\":\"2025-01-30 11:17:00 AM\"},{\"ScripCode\":42457,\"Open\":323.8,\"Close\":323.6,\"High\":323.8,\"Low\":323.6,\"Volume\":7500,\"Date\":\"2025-01-30 11:18:00 AM\"},{\"ScripCode\":42457,\"Open\":323.6,\"Close\":323.65,\"High\":323.65,\"Low\":323.6,\"Volume\":7500,\"Date\":\"2025-01-30 11:19:00 AM\"},{\"ScripCode\":42457,\"Open\":323.55,\"Close\":323.6,\"High\":323.6,\"Low\":323.55,\"Volume\":15000,\"Date\":\"2025-01-30 11:20:00 AM\"},{\"ScripCode\":42457,\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":6000,\"Date\":\"2025-01-30 11:21:00 AM\"},{\"ScripCode\":42457,\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":1500,\"Date\":\"2025-01-30 11:22:00 AM\"},{\"ScripCode\":42457,\"Open\":323.35,\"Close\":323.2,\"High\":323.35,\"Low\":323.2,\"Volume\":7500,\"Date\":\"2025-01-30 11:23:00 AM\"},{\"ScripCode\":42457,\"Open\":323.15,\"Close\":323.2,\"High\":323.2,\"Low\":323.15,\"Volume\":19500,\"Date\":\"2025-01-30 11:24:00 AM\"},{\"ScripCode\":42457,\"Open\":323.2,\"Close\":322.85,\"High\":323.2,\"Low\":322.85,\"Volume\":6000,\"Date\":\"2025-01-30 11:25:00 AM\"},{\"ScripCode\":42457,\"Open\":322.65,\"Close\":322.65,\"High\":322.65,\"Low\":322.65,\"Volume\":129000,\"Date\":\"2025-01-30 11:26:00 AM\"},{\"ScripCode\":42457,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":1500,\"Date\":\"2025-01-30 11:27:00 AM\"},{\"ScripCode\":42457,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":6000,\"Date\":\"2025-01-30 11:28:00 AM\"},{\"ScripCode\":42457,\"Open\":322.4,\"Close\":322.25,\"High\":322.4,\"Low\":322.25,\"Volume\":46500,\"Date\":\"2025-01-30 11:29:00 AM\"},{\"ScripCode\":42457,\"Open\":322.1,\"Close\":322.05,\"High\":322.1,\"Low\":322.05,\"Volume\":10500,\"Date\":\"2025-01-30 11:30:00 AM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":15000,\"Date\":\"2025-01-30 11:31:00 AM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.7,\"High\":321.9,\"Low\":321.7,\"Volume\":57000,\"Date\":\"2025-01-30 11:32:00 AM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":12000,\"Date\":\"2025-01-30 11:33:00 AM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":321.85,\"High\":321.95,\"Low\":321.85,\"Volume\":54000,\"Date\":\"2025-01-30 11:34:00 AM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":49500,\"Date\":\"2025-01-30 11:35:00 AM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":100500,\"Date\":\"2025-01-30 11:36:00 AM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":27000,\"Date\":\"2025-01-30 11:37:00 AM\"},{\"ScripCode\":42457,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":49500,\"Date\":\"2025-01-30 11:38:00 AM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.75,\"High\":321.9,\"Low\":321.75,\"Volume\":60000,\"Date\":\"2025-01-30 11:39:00 AM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":9000,\"Date\":\"2025-01-30 11:40:00 AM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":12000,\"Date\":\"2025-01-30 11:41:00 AM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":1500,\"Date\":\"2025-01-30 11:42:00 AM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":321.85,\"High\":321.95,\"Low\":321.85,\"Volume\":13500,\"Date\":\"2025-01-30 11:43:00 AM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.75,\"High\":321.9,\"Low\":321.75,\"Volume\":12000,\"Date\":\"2025-01-30 11:44:00 AM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":321.9,\"High\":321.95,\"Low\":321.9,\"Volume\":54000,\"Date\":\"2025-01-30 11:45:00 AM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":51000,\"Date\":\"2025-01-30 11:46:00 AM\"},{\"ScripCode\":42457,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":4500,\"Date\":\"2025-01-30 11:47:00 AM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.8,\"High\":321.8,\"Low\":321.75,\"Volume\":166500,\"Date\":\"2025-01-30 11:48:00 AM\"},{\"ScripCode\":42457,\"Open\":322.35,\"Close\":322.35,\"High\":322.35,\"Low\":322.35,\"Volume\":105000,\"Date\":\"2025-01-30 11:49:00 AM\"},{\"ScripCode\":42457,\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":12000,\"Date\":\"2025-01-30 11:50:00 AM\"},{\"ScripCode\":42457,\"Open\":322.3,\"Close\":322.35,\"High\":322.35,\"Low\":322.3,\"Volume\":36000,\"Date\":\"2025-01-30 11:51:00 AM\"},{\"ScripCode\":42457,\"Open\":322.4,\"Close\":322.3,\"High\":322.4,\"Low\":322.3,\"Volume\":34500,\"Date\":\"2025-01-30 11:52:00 AM\"},{\"ScripCode\":42457,\"Open\":322.25,\"Close\":322.35,\"High\":322.35,\"Low\":322.25,\"Volume\":399000,\"Date\":\"2025-01-30 11:53:00 AM\"},{\"ScripCode\":42457,\"Open\":322.35,\"Close\":322.35,\"High\":322.35,\"Low\":322.35,\"Volume\":13500,\"Date\":\"2025-01-30 11:54:00 AM\"},{\"ScripCode\":42457,\"Open\":322.25,\"Close\":322,\"High\":322.25,\"Low\":322,\"Volume\":150000,\"Date\":\"2025-01-30 11:55:00 AM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":322.25,\"High\":322.25,\"Low\":321.85,\"Volume\":106500,\"Date\":\"2025-01-30 11:56:00 AM\"},{\"ScripCode\":42457,\"Open\":322.2,\"Close\":322.15,\"High\":322.2,\"Low\":322.15,\"Volume\":21000,\"Date\":\"2025-01-30 11:57:00 AM\"},{\"ScripCode\":42457,\"Open\":322.1,\"Close\":322.05,\"High\":322.1,\"Low\":322.05,\"Volume\":10500,\"Date\":\"2025-01-30 11:58:00 AM\"},{\"ScripCode\":42457,\"Open\":322.05,\"Close\":322.15,\"High\":322.15,\"Low\":322.05,\"Volume\":160500,\"Date\":\"2025-01-30 11:59:00 AM\"},{\"ScripCode\":42457,\"Open\":322.15,\"Close\":322.15,\"High\":322.15,\"Low\":322.15,\"Volume\":22500,\"Date\":\"2025-01-30 12:00:00 PM\"},{\"ScripCode\":42457,\"Open\":322.1,\"Close\":322.1,\"High\":322.1,\"Low\":322.1,\"Volume\":24000,\"Date\":\"2025-01-30 12:01:00 PM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":322.05,\"High\":322.05,\"Low\":321.95,\"Volume\":24000,\"Date\":\"2025-01-30 12:02:00 PM\"},{\"ScripCode\":42457,\"Open\":322.15,\"Close\":322.05,\"High\":322.15,\"Low\":322.05,\"Volume\":10500,\"Date\":\"2025-01-30 12:03:00 PM\"},{\"ScripCode\":42457,\"Open\":322.05,\"Close\":322.2,\"High\":322.2,\"Low\":322.05,\"Volume\":12000,\"Date\":\"2025-01-30 12:04:00 PM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":9000,\"Date\":\"2025-01-30 12:05:00 PM\"},{\"ScripCode\":42457,\"Open\":322.1,\"Close\":322.15,\"High\":322.15,\"Low\":322.1,\"Volume\":42000,\"Date\":\"2025-01-30 12:06:00 PM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":322.05,\"High\":322.05,\"Low\":322,\"Volume\":7500,\"Date\":\"2025-01-30 12:07:00 PM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":321.95,\"High\":322,\"Low\":321.95,\"Volume\":6000,\"Date\":\"2025-01-30 12:08:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":322,\"High\":322,\"Low\":321.9,\"Volume\":10500,\"Date\":\"2025-01-30 12:09:00 PM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":3000,\"Date\":\"2025-01-30 12:10:00 PM\"},{\"ScripCode\":42457,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":15000,\"Date\":\"2025-01-30 12:11:00 PM\"},{\"ScripCode\":42457,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":15000,\"Date\":\"2025-01-30 12:12:00 PM\"},{\"ScripCode\":42457,\"Open\":321.6,\"Close\":321.85,\"High\":321.85,\"Low\":321.6,\"Volume\":22500,\"Date\":\"2025-01-30 12:13:00 PM\"},{\"ScripCode\":42457,\"Open\":322.05,\"Close\":321.9,\"High\":322.05,\"Low\":321.9,\"Volume\":73500,\"Date\":\"2025-01-30 12:14:00 PM\"},{\"ScripCode\":42457,\"Open\":321.6,\"Close\":321.45,\"High\":321.6,\"Low\":321.45,\"Volume\":52500,\"Date\":\"2025-01-30 12:15:00 PM\"},{\"ScripCode\":42457,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":24000,\"Date\":\"2025-01-30 12:16:00 PM\"},{\"ScripCode\":42457,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":36000,\"Date\":\"2025-01-30 12:17:00 PM\"},{\"ScripCode\":42457,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":51000,\"Date\":\"2025-01-30 12:18:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.75,\"High\":321.75,\"Low\":321.65,\"Volume\":81000,\"Date\":\"2025-01-30 12:19:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":63000,\"Date\":\"2025-01-30 12:20:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":13500,\"Date\":\"2025-01-30 12:21:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":322.15,\"High\":322.15,\"Low\":321.75,\"Volume\":106500,\"Date\":\"2025-01-30 12:22:00 PM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":69000,\"Date\":\"2025-01-30 12:23:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.95,\"High\":321.95,\"Low\":321.9,\"Volume\":46500,\"Date\":\"2025-01-30 12:24:00 PM\"},{\"ScripCode\":42457,\"Open\":322.05,\"Close\":322,\"High\":322.05,\"Low\":322,\"Volume\":121500,\"Date\":\"2025-01-30 12:25:00 PM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":30000,\"Date\":\"2025-01-30 12:26:00 PM\"},{\"ScripCode\":42457,\"Open\":322.1,\"Close\":322.1,\"High\":322.1,\"Low\":322.1,\"Volume\":45000,\"Date\":\"2025-01-30 12:27:00 PM\"},{\"ScripCode\":42457,\"Open\":322.15,\"Close\":322.05,\"High\":322.15,\"Low\":322.05,\"Volume\":34500,\"Date\":\"2025-01-30 12:28:00 PM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":57000,\"Date\":\"2025-01-30 12:29:00 PM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":321.8,\"High\":322,\"Low\":321.8,\"Volume\":52500,\"Date\":\"2025-01-30 12:30:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.7,\"High\":321.75,\"Low\":321.7,\"Volume\":28500,\"Date\":\"2025-01-30 12:31:00 PM\"},{\"ScripCode\":42457,\"Open\":321.8,\"Close\":321.65,\"High\":321.8,\"Low\":321.65,\"Volume\":31500,\"Date\":\"2025-01-30 12:32:00 PM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":136500,\"Date\":\"2025-01-30 12:33:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.5,\"High\":321.9,\"Low\":321.5,\"Volume\":78000,\"Date\":\"2025-01-30 12:34:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.75,\"High\":321.95,\"Low\":321.75,\"Volume\":102000,\"Date\":\"2025-01-30 12:35:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.6,\"Volume\":31500,\"Date\":\"2025-01-30 12:36:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.6,\"High\":321.75,\"Low\":321.6,\"Volume\":33000,\"Date\":\"2025-01-30 12:37:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.6,\"High\":321.7,\"Low\":321.6,\"Volume\":78000,\"Date\":\"2025-01-30 12:38:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":16500,\"Date\":\"2025-01-30 12:39:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":34500,\"Date\":\"2025-01-30 12:40:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.45,\"High\":321.7,\"Low\":321.45,\"Volume\":30000,\"Date\":\"2025-01-30 12:41:00 PM\"},{\"ScripCode\":42457,\"Open\":321.35,\"Close\":321.3,\"High\":321.35,\"Low\":321.3,\"Volume\":46500,\"Date\":\"2025-01-30 12:42:00 PM\"},{\"ScripCode\":42457,\"Open\":321.3,\"Close\":321.6,\"High\":321.6,\"Low\":321.3,\"Volume\":159000,\"Date\":\"2025-01-30 12:43:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":94500,\"Date\":\"2025-01-30 12:44:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":39000,\"Date\":\"2025-01-30 12:45:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.75,\"High\":321.75,\"Low\":321.7,\"Volume\":69000,\"Date\":\"2025-01-30 12:46:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":51000,\"Date\":\"2025-01-30 12:47:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.5,\"High\":321.75,\"Low\":321.5,\"Volume\":49500,\"Date\":\"2025-01-30 12:48:00 PM\"},{\"ScripCode\":42457,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":37500,\"Date\":\"2025-01-30 12:49:00 PM\"},{\"ScripCode\":42457,\"Open\":321.6,\"Close\":321.75,\"High\":321.75,\"Low\":321.6,\"Volume\":207000,\"Date\":\"2025-01-30 12:50:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":61500,\"Date\":\"2025-01-30 12:51:00 PM\"},{\"ScripCode\":42457,\"Open\":321.8,\"Close\":321.9,\"High\":321.9,\"Low\":321.8,\"Volume\":106500,\"Date\":\"2025-01-30 12:52:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":42000,\"Date\":\"2025-01-30 12:53:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.85,\"High\":321.85,\"Low\":321.65,\"Volume\":46500,\"Date\":\"2025-01-30 12:54:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.9,\"High\":321.9,\"Low\":321.85,\"Volume\":43500,\"Date\":\"2025-01-30 12:55:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.85,\"High\":321.9,\"Low\":321.85,\"Volume\":70500,\"Date\":\"2025-01-30 12:56:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.85,\"High\":321.9,\"Low\":321.85,\"Volume\":76500,\"Date\":\"2025-01-30 12:57:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":18000,\"Date\":\"2025-01-30 12:58:00 PM\"},{\"ScripCode\":42457,\"Open\":321.55,\"Close\":321.35,\"High\":321.55,\"Low\":321.35,\"Volume\":60000,\"Date\":\"2025-01-30 12:59:00 PM\"},{\"ScripCode\":42457,\"Open\":321.4,\"Close\":321.4,\"High\":321.4,\"Low\":321.4,\"Volume\":42000,\"Date\":\"2025-01-30 01:00:00 PM\"},{\"ScripCode\":42457,\"Open\":321.4,\"Close\":321.65,\"High\":321.65,\"Low\":321.4,\"Volume\":127500,\"Date\":\"2025-01-30 01:01:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.6,\"High\":321.65,\"Low\":321.6,\"Volume\":76500,\"Date\":\"2025-01-30 01:02:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.95,\"High\":321.95,\"Low\":321.65,\"Volume\":84000,\"Date\":\"2025-01-30 01:03:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":64500,\"Date\":\"2025-01-30 01:04:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":43500,\"Date\":\"2025-01-30 01:05:00 PM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":43500,\"Date\":\"2025-01-30 01:06:00 PM\"},{\"ScripCode\":42457,\"Open\":322.2,\"Close\":322.3,\"High\":322.3,\"Low\":322.2,\"Volume\":117000,\"Date\":\"2025-01-30 01:07:00 PM\"},{\"ScripCode\":42457,\"Open\":322.25,\"Close\":322.7,\"High\":322.7,\"Low\":322.25,\"Volume\":91500,\"Date\":\"2025-01-30 01:08:00 PM\"},{\"ScripCode\":42457,\"Open\":322.45,\"Close\":322.5,\"High\":322.5,\"Low\":322.45,\"Volume\":46500,\"Date\":\"2025-01-30 01:09:00 PM\"},{\"ScripCode\":42457,\"Open\":322.35,\"Close\":322.45,\"High\":322.45,\"Low\":322.35,\"Volume\":46500,\"Date\":\"2025-01-30 01:10:00 PM\"},{\"ScripCode\":42457,\"Open\":322.4,\"Close\":322.4,\"High\":322.4,\"Low\":322.4,\"Volume\":21000,\"Date\":\"2025-01-30 01:11:00 PM\"},{\"ScripCode\":42457,\"Open\":322.45,\"Close\":322.45,\"High\":322.45,\"Low\":322.45,\"Volume\":57000,\"Date\":\"2025-01-30 01:12:00 PM\"},{\"ScripCode\":42457,\"Open\":322.5,\"Close\":322.65,\"High\":322.65,\"Low\":322.5,\"Volume\":46500,\"Date\":\"2025-01-30 01:13:00 PM\"},{\"ScripCode\":42457,\"Open\":322.75,\"Close\":322.7,\"High\":322.75,\"Low\":322.7,\"Volume\":48000,\"Date\":\"2025-01-30 01:14:00 PM\"},{\"ScripCode\":42457,\"Open\":322.7,\"Close\":322.65,\"High\":322.7,\"Low\":322.65,\"Volume\":78000,\"Date\":\"2025-01-30 01:15:00 PM\"},{\"ScripCode\":42457,\"Open\":322.7,\"Close\":322.75,\"High\":322.75,\"Low\":322.7,\"Volume\":130500,\"Date\":\"2025-01-30 01:16:00 PM\"},{\"ScripCode\":42457,\"Open\":322.85,\"Close\":322.9,\"High\":322.9,\"Low\":322.85,\"Volume\":66000,\"Date\":\"2025-01-30 01:17:00 PM\"},{\"ScripCode\":42457,\"Open\":322.95,\"Close\":322.9,\"High\":322.95,\"Low\":322.9,\"Volume\":126000,\"Date\":\"2025-01-30 01:18:00 PM\"},{\"ScripCode\":42457,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":34500,\"Date\":\"2025-01-30 01:19:00 PM\"},{\"ScripCode\":42457,\"Open\":323,\"Close\":323.05,\"High\":323.05,\"Low\":323,\"Volume\":43500,\"Date\":\"2025-01-30 01:20:00 PM\"},{\"ScripCode\":42457,\"Open\":323.1,\"Close\":322.85,\"High\":323.1,\"Low\":322.85,\"Volume\":46500,\"Date\":\"2025-01-30 01:21:00 PM\"},{\"ScripCode\":42457,\"Open\":322.75,\"Close\":322.8,\"High\":322.8,\"Low\":322.75,\"Volume\":45000,\"Date\":\"2025-01-30 01:22:00 PM\"},{\"ScripCode\":42457,\"Open\":322.8,\"Close\":322.7,\"High\":322.8,\"Low\":322.7,\"Volume\":45000,\"Date\":\"2025-01-30 01:23:00 PM\"},{\"ScripCode\":42457,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":37500,\"Date\":\"2025-01-30 01:24:00 PM\"},{\"ScripCode\":42457,\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":49500,\"Date\":\"2025-01-30 01:25:00 PM\"},{\"ScripCode\":42457,\"Open\":322.6,\"Close\":322.3,\"High\":322.6,\"Low\":322.3,\"Volume\":78000,\"Date\":\"2025-01-30 01:26:00 PM\"},{\"ScripCode\":42457,\"Open\":322.1,\"Close\":321.85,\"High\":322.1,\"Low\":321.85,\"Volume\":70500,\"Date\":\"2025-01-30 01:27:00 PM\"},{\"ScripCode\":42457,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":34500,\"Date\":\"2025-01-30 01:28:00 PM\"},{\"ScripCode\":42457,\"Open\":322.15,\"Close\":322.15,\"High\":322.15,\"Low\":322.15,\"Volume\":67500,\"Date\":\"2025-01-30 01:29:00 PM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":322,\"High\":322,\"Low\":321.95,\"Volume\":75000,\"Date\":\"2025-01-30 01:30:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":70500,\"Date\":\"2025-01-30 01:31:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":27000,\"Date\":\"2025-01-30 01:32:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.8,\"High\":321.85,\"Low\":321.8,\"Volume\":81000,\"Date\":\"2025-01-30 01:33:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.95,\"High\":321.95,\"Low\":321.85,\"Volume\":171000,\"Date\":\"2025-01-30 01:34:00 PM\"},{\"ScripCode\":42457,\"Open\":321.55,\"Close\":321.65,\"High\":321.65,\"Low\":321.55,\"Volume\":99000,\"Date\":\"2025-01-30 01:35:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.75,\"High\":321.75,\"Low\":321.7,\"Volume\":61500,\"Date\":\"2025-01-30 01:36:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":51000,\"Date\":\"2025-01-30 01:37:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.7,\"High\":321.75,\"Low\":321.7,\"Volume\":49500,\"Date\":\"2025-01-30 01:38:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.9,\"High\":321.9,\"Low\":321.85,\"Volume\":64500,\"Date\":\"2025-01-30 01:39:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.85,\"High\":321.9,\"Low\":321.85,\"Volume\":51000,\"Date\":\"2025-01-30 01:40:00 PM\"},{\"ScripCode\":42457,\"Open\":321.8,\"Close\":321.75,\"High\":321.8,\"Low\":321.75,\"Volume\":70500,\"Date\":\"2025-01-30 01:41:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.75,\"High\":321.75,\"Low\":321.65,\"Volume\":63000,\"Date\":\"2025-01-30 01:42:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":61500,\"Date\":\"2025-01-30 01:43:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.6,\"High\":321.65,\"Low\":321.6,\"Volume\":73500,\"Date\":\"2025-01-30 01:44:00 PM\"},{\"ScripCode\":42457,\"Open\":321.6,\"Close\":321.45,\"High\":321.6,\"Low\":321.45,\"Volume\":76500,\"Date\":\"2025-01-30 01:45:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":31500,\"Date\":\"2025-01-30 01:46:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.7,\"High\":321.7,\"Low\":321.65,\"Volume\":64500,\"Date\":\"2025-01-30 01:47:00 PM\"},{\"ScripCode\":42457,\"Open\":321.95,\"Close\":322,\"High\":322,\"Low\":321.95,\"Volume\":99000,\"Date\":\"2025-01-30 01:48:00 PM\"},{\"ScripCode\":42457,\"Open\":321.8,\"Close\":321.85,\"High\":321.85,\"Low\":321.8,\"Volume\":63000,\"Date\":\"2025-01-30 01:49:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":25500,\"Date\":\"2025-01-30 01:50:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":84000,\"Date\":\"2025-01-30 01:51:00 PM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":321.7,\"High\":322,\"Low\":321.7,\"Volume\":82500,\"Date\":\"2025-01-30 01:52:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":55500,\"Date\":\"2025-01-30 01:53:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":30000,\"Date\":\"2025-01-30 01:54:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.65,\"High\":321.7,\"Low\":321.65,\"Volume\":57000,\"Date\":\"2025-01-30 01:55:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.5,\"High\":321.75,\"Low\":321.5,\"Volume\":82500,\"Date\":\"2025-01-30 01:56:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.65,\"High\":321.7,\"Low\":321.65,\"Volume\":49500,\"Date\":\"2025-01-30 01:57:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":57000,\"Date\":\"2025-01-30 01:58:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.7,\"High\":321.7,\"Low\":321.65,\"Volume\":78000,\"Date\":\"2025-01-30 01:59:00 PM\"},{\"ScripCode\":42457,\"Open\":321.55,\"Close\":321.55,\"High\":321.55,\"Low\":321.55,\"Volume\":40500,\"Date\":\"2025-01-30 02:00:00 PM\"},{\"ScripCode\":42457,\"Open\":321.55,\"Close\":321.6,\"High\":321.6,\"Low\":321.55,\"Volume\":117000,\"Date\":\"2025-01-30 02:01:00 PM\"},{\"ScripCode\":42457,\"Open\":321.6,\"Close\":321.7,\"High\":321.7,\"Low\":321.6,\"Volume\":93000,\"Date\":\"2025-01-30 02:02:00 PM\"},{\"ScripCode\":42457,\"Open\":321.8,\"Close\":322,\"High\":322,\"Low\":321.8,\"Volume\":84000,\"Date\":\"2025-01-30 02:03:00 PM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":39000,\"Date\":\"2025-01-30 02:04:00 PM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":54000,\"Date\":\"2025-01-30 02:05:00 PM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":322.1,\"High\":322.25,\"Low\":322,\"Volume\":69000,\"Date\":\"2025-01-30 02:06:00 PM\"},{\"ScripCode\":42457,\"Open\":322.1,\"Close\":322.1,\"High\":322.1,\"Low\":322.1,\"Volume\":18000,\"Date\":\"2025-01-30 02:07:00 PM\"},{\"ScripCode\":42457,\"Open\":321.45,\"Close\":321.85,\"High\":321.85,\"Low\":321.45,\"Volume\":75000,\"Date\":\"2025-01-30 02:08:00 PM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":321.5,\"High\":322,\"Low\":321.5,\"Volume\":73500,\"Date\":\"2025-01-30 02:09:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":45000,\"Date\":\"2025-01-30 02:10:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":322.2,\"High\":322.2,\"Low\":321.9,\"Volume\":42000,\"Date\":\"2025-01-30 02:11:00 PM\"},{\"ScripCode\":42457,\"Open\":322.05,\"Close\":322.15,\"High\":322.15,\"Low\":322.05,\"Volume\":66000,\"Date\":\"2025-01-30 02:12:00 PM\"},{\"ScripCode\":42457,\"Open\":322.05,\"Close\":322,\"High\":322.05,\"Low\":322,\"Volume\":48000,\"Date\":\"2025-01-30 02:13:00 PM\"},{\"ScripCode\":42457,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":33000,\"Date\":\"2025-01-30 02:14:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":322.05,\"High\":322.05,\"Low\":321.85,\"Volume\":96000,\"Date\":\"2025-01-30 02:15:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":322.25,\"High\":322.25,\"Low\":321.9,\"Volume\":88500,\"Date\":\"2025-01-30 02:16:00 PM\"},{\"ScripCode\":42457,\"Open\":322.2,\"Close\":322.2,\"High\":322.2,\"Low\":322.2,\"Volume\":88500,\"Date\":\"2025-01-30 02:17:00 PM\"},{\"ScripCode\":42457,\"Open\":322.3,\"Close\":322.25,\"High\":322.3,\"Low\":322.25,\"Volume\":150000,\"Date\":\"2025-01-30 02:18:00 PM\"},{\"ScripCode\":42457,\"Open\":322.05,\"Close\":322,\"High\":322.05,\"Low\":322,\"Volume\":235500,\"Date\":\"2025-01-30 02:19:00 PM\"},{\"ScripCode\":42457,\"Open\":322.1,\"Close\":322.1,\"High\":322.1,\"Low\":322.1,\"Volume\":141000,\"Date\":\"2025-01-30 02:20:00 PM\"},{\"ScripCode\":42457,\"Open\":322.2,\"Close\":322.3,\"High\":322.3,\"Low\":322.2,\"Volume\":81000,\"Date\":\"2025-01-30 02:21:00 PM\"},{\"ScripCode\":42457,\"Open\":322.4,\"Close\":322.45,\"High\":322.45,\"Low\":322.4,\"Volume\":87000,\"Date\":\"2025-01-30 02:22:00 PM\"},{\"ScripCode\":42457,\"Open\":322.25,\"Close\":322.2,\"High\":322.25,\"Low\":322.2,\"Volume\":100500,\"Date\":\"2025-01-30 02:23:00 PM\"},{\"ScripCode\":42457,\"Open\":322.25,\"Close\":322.2,\"High\":322.25,\"Low\":322.2,\"Volume\":61500,\"Date\":\"2025-01-30 02:24:00 PM\"},{\"ScripCode\":42457,\"Open\":322.15,\"Close\":322.15,\"High\":322.15,\"Low\":322.15,\"Volume\":69000,\"Date\":\"2025-01-30 02:25:00 PM\"},{\"ScripCode\":42457,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":85500,\"Date\":\"2025-01-30 02:26:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":67500,\"Date\":\"2025-01-30 02:27:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.8,\"High\":321.8,\"Low\":321.65,\"Volume\":109500,\"Date\":\"2025-01-30 02:28:00 PM\"},{\"ScripCode\":42457,\"Open\":321.6,\"Close\":321.75,\"High\":321.75,\"Low\":321.6,\"Volume\":63000,\"Date\":\"2025-01-30 02:29:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.75,\"High\":321.75,\"Low\":321.65,\"Volume\":16500,\"Date\":\"2025-01-30 02:30:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.85,\"High\":321.9,\"Low\":321.6,\"Volume\":15000,\"Date\":\"2025-01-30 02:31:00 PM\"},{\"ScripCode\":42457,\"Open\":321.6,\"Close\":321.85,\"High\":321.85,\"Low\":321.6,\"Volume\":42000,\"Date\":\"2025-01-30 02:32:00 PM\"},{\"ScripCode\":42457,\"Open\":321.45,\"Close\":321.45,\"High\":321.45,\"Low\":321.45,\"Volume\":45000,\"Date\":\"2025-01-30 02:33:00 PM\"},{\"ScripCode\":42457,\"Open\":321.4,\"Close\":321.35,\"High\":321.4,\"Low\":321.35,\"Volume\":66000,\"Date\":\"2025-01-30 02:34:00 PM\"},{\"ScripCode\":42457,\"Open\":321.3,\"Close\":321.2,\"High\":321.3,\"Low\":321.2,\"Volume\":25500,\"Date\":\"2025-01-30 02:35:00 PM\"},{\"ScripCode\":42457,\"Open\":321.25,\"Close\":321.35,\"High\":321.55,\"Low\":321.25,\"Volume\":45000,\"Date\":\"2025-01-30 02:36:00 PM\"},{\"ScripCode\":42457,\"Open\":321.4,\"Close\":321.6,\"High\":321.75,\"Low\":321.3,\"Volume\":21000,\"Date\":\"2025-01-30 02:37:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.8,\"High\":321.8,\"Low\":321.45,\"Volume\":13500,\"Date\":\"2025-01-30 02:38:00 PM\"},{\"ScripCode\":42457,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":75000,\"Date\":\"2025-01-30 02:39:00 PM\"},{\"ScripCode\":42457,\"Open\":321.8,\"Close\":321.85,\"High\":321.85,\"Low\":321.8,\"Volume\":36000,\"Date\":\"2025-01-30 02:40:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":322,\"High\":322,\"Low\":321.85,\"Volume\":28500,\"Date\":\"2025-01-30 02:41:00 PM\"},{\"ScripCode\":42457,\"Open\":322.25,\"Close\":321.95,\"High\":322.25,\"Low\":321.95,\"Volume\":27000,\"Date\":\"2025-01-30 02:42:00 PM\"},{\"ScripCode\":42457,\"Open\":322.2,\"Close\":322.1,\"High\":322.2,\"Low\":322.1,\"Volume\":13500,\"Date\":\"2025-01-30 02:43:00 PM\"},{\"ScripCode\":42457,\"Open\":322.05,\"Close\":322.1,\"High\":322.1,\"Low\":322.05,\"Volume\":33000,\"Date\":\"2025-01-30 02:44:00 PM\"},{\"ScripCode\":42457,\"Open\":322.1,\"Close\":322.25,\"High\":322.25,\"Low\":322.1,\"Volume\":58500,\"Date\":\"2025-01-30 02:45:00 PM\"},{\"ScripCode\":42457,\"Open\":322.4,\"Close\":322.4,\"High\":322.4,\"Low\":322.4,\"Volume\":79500,\"Date\":\"2025-01-30 02:46:00 PM\"},{\"ScripCode\":42457,\"Open\":322.3,\"Close\":322.1,\"High\":322.3,\"Low\":322.1,\"Volume\":51000,\"Date\":\"2025-01-30 02:47:00 PM\"},{\"ScripCode\":42457,\"Open\":322.45,\"Close\":322,\"High\":322.45,\"Low\":322,\"Volume\":133500,\"Date\":\"2025-01-30 02:48:00 PM\"},{\"ScripCode\":42457,\"Open\":322.1,\"Close\":321.55,\"High\":322.1,\"Low\":321.55,\"Volume\":6000,\"Date\":\"2025-01-30 02:49:00 PM\"},{\"ScripCode\":42457,\"Open\":321.65,\"Close\":321.5,\"High\":321.7,\"Low\":321.5,\"Volume\":30000,\"Date\":\"2025-01-30 02:50:00 PM\"},{\"ScripCode\":42457,\"Open\":321.45,\"Close\":321.6,\"High\":321.6,\"Low\":321.45,\"Volume\":7500,\"Date\":\"2025-01-30 02:51:00 PM\"},{\"ScripCode\":42457,\"Open\":321.55,\"Close\":321.8,\"High\":321.8,\"Low\":321.55,\"Volume\":15000,\"Date\":\"2025-01-30 02:52:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":321.55,\"High\":321.85,\"Low\":321.55,\"Volume\":15000,\"Date\":\"2025-01-30 02:53:00 PM\"},{\"ScripCode\":42457,\"Open\":321.9,\"Close\":321.8,\"High\":321.9,\"Low\":321.75,\"Volume\":7500,\"Date\":\"2025-01-30 02:54:00 PM\"},{\"ScripCode\":42457,\"Open\":321.7,\"Close\":321.3,\"High\":321.7,\"Low\":321.2,\"Volume\":13500,\"Date\":\"2025-01-30 02:55:00 PM\"},{\"ScripCode\":42457,\"Open\":321.1,\"Close\":321,\"High\":321.1,\"Low\":321,\"Volume\":7500,\"Date\":\"2025-01-30 02:56:00 PM\"},{\"ScripCode\":42457,\"Open\":321.3,\"Close\":321.35,\"High\":321.35,\"Low\":321.3,\"Volume\":46500,\"Date\":\"2025-01-30 02:57:00 PM\"},{\"ScripCode\":42457,\"Open\":321.3,\"Close\":321.2,\"High\":321.3,\"Low\":321.2,\"Volume\":15000,\"Date\":\"2025-01-30 02:58:00 PM\"},{\"ScripCode\":42457,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":10500,\"Date\":\"2025-01-30 02:59:00 PM\"},{\"ScripCode\":42457,\"Open\":321.85,\"Close\":322.2,\"High\":322.2,\"Low\":321.85,\"Volume\":91500,\"Date\":\"2025-01-30 03:00:00 PM\"},{\"ScripCode\":42457,\"Open\":322.2,\"Close\":322.2,\"High\":322.2,\"Low\":322.2,\"Volume\":39000,\"Date\":\"2025-01-30 03:01:00 PM\"},{\"ScripCode\":42457,\"Open\":322.65,\"Close\":322.85,\"High\":322.85,\"Low\":322.65,\"Volume\":54000,\"Date\":\"2025-01-30 03:02:00 PM\"},{\"ScripCode\":42457,\"Open\":323.05,\"Close\":322.5,\"High\":323.05,\"Low\":322.5,\"Volume\":66000,\"Date\":\"2025-01-30 03:03:00 PM\"},{\"ScripCode\":42457,\"Open\":322.85,\"Close\":322.95,\"High\":322.95,\"Low\":322.65,\"Volume\":64500,\"Date\":\"2025-01-30 03:04:00 PM\"},{\"ScripCode\":42457,\"Open\":322.85,\"Close\":323.05,\"High\":323.2,\"Low\":322.8,\"Volume\":43500,\"Date\":\"2025-01-30 03:05:00 PM\"},{\"ScripCode\":42457,\"Open\":323.25,\"Close\":323.1,\"High\":323.25,\"Low\":323.1,\"Volume\":33000,\"Date\":\"2025-01-30 03:06:00 PM\"},{\"ScripCode\":42457,\"Open\":323.05,\"Close\":323.05,\"High\":323.05,\"Low\":323.05,\"Volume\":28500,\"Date\":\"2025-01-30 03:07:00 PM\"},{\"ScripCode\":42457,\"Open\":323.2,\"Close\":323.35,\"High\":323.35,\"Low\":323.2,\"Volume\":37500,\"Date\":\"2025-01-30 03:08:00 PM\"},{\"ScripCode\":42457,\"Open\":323.75,\"Close\":323.6,\"High\":323.9,\"Low\":323.6,\"Volume\":33000,\"Date\":\"2025-01-30 03:09:00 PM\"},{\"ScripCode\":42457,\"Open\":323.6,\"Close\":323.5,\"High\":323.75,\"Low\":323.35,\"Volume\":28500,\"Date\":\"2025-01-30 03:10:00 PM\"},{\"ScripCode\":42457,\"Open\":323.2,\"Close\":322.9,\"High\":323.25,\"Low\":322.55,\"Volume\":31500,\"Date\":\"2025-01-30 03:11:00 PM\"},{\"ScripCode\":42457,\"Open\":322.9,\"Close\":322.65,\"High\":322.9,\"Low\":322.65,\"Volume\":12000,\"Date\":\"2025-01-30 03:12:00 PM\"},{\"ScripCode\":42457,\"Open\":322.4,\"Close\":322.35,\"High\":322.4,\"Low\":322.35,\"Volume\":90000,\"Date\":\"2025-01-30 03:13:00 PM\"},{\"ScripCode\":42457,\"Open\":322.35,\"Close\":322.3,\"High\":322.35,\"Low\":322.3,\"Volume\":34500,\"Date\":\"2025-01-30 03:14:00 PM\"},{\"ScripCode\":42457,\"Open\":322.4,\"Close\":322.4,\"High\":322.4,\"Low\":322.4,\"Volume\":48000,\"Date\":\"2025-01-30 03:15:00 PM\"},{\"ScripCode\":42457,\"Open\":322.75,\"Close\":322.9,\"High\":322.9,\"Low\":322.75,\"Volume\":51000,\"Date\":\"2025-01-30 03:16:00 PM\"},{\"ScripCode\":42457,\"Open\":323.2,\"Close\":323.3,\"High\":323.3,\"Low\":323.2,\"Volume\":55500,\"Date\":\"2025-01-30 03:17:00 PM\"},{\"ScripCode\":42457,\"Open\":323.3,\"Close\":322.9,\"High\":323.35,\"Low\":322.55,\"Volume\":24000,\"Date\":\"2025-01-30 03:18:00 PM\"},{\"ScripCode\":42457,\"Open\":322.9,\"Close\":322.65,\"High\":323,\"Low\":322.6,\"Volume\":21000,\"Date\":\"2025-01-30 03:19:00 PM\"},{\"ScripCode\":42457,\"Open\":323,\"Close\":322.75,\"High\":323,\"Low\":322.65,\"Volume\":15000,\"Date\":\"2025-01-30 03:20:00 PM\"},{\"ScripCode\":42457,\"Open\":322.55,\"Close\":322.85,\"High\":322.85,\"Low\":322.5,\"Volume\":21000,\"Date\":\"2025-01-30 03:21:00 PM\"},{\"ScripCode\":42457,\"Open\":322.85,\"Close\":322.95,\"High\":322.95,\"Low\":322.85,\"Volume\":4500,\"Date\":\"2025-01-30 03:22:00 PM\"},{\"ScripCode\":42457,\"Open\":322.95,\"Close\":323.4,\"High\":323.45,\"Low\":322.95,\"Volume\":81000,\"Date\":\"2025-01-30 03:23:00 PM\"},{\"ScripCode\":42457,\"Open\":323.45,\"Close\":323.65,\"High\":324.1,\"Low\":323.3,\"Volume\":76500,\"Date\":\"2025-01-30 03:24:00 PM\"},{\"ScripCode\":42457,\"Open\":323.85,\"Close\":323.8,\"High\":323.85,\"Low\":323.65,\"Volume\":78000,\"Date\":\"2025-01-30 03:25:00 PM\"},{\"ScripCode\":42457,\"Open\":323.15,\"Close\":323.2,\"High\":323.3,\"Low\":323.05,\"Volume\":277500,\"Date\":\"2025-01-30 03:26:00 PM\"},{\"ScripCode\":42457,\"Open\":323.5,\"Close\":323.8,\"High\":323.8,\"Low\":323.5,\"Volume\":18000,\"Date\":\"2025-01-30 03:27:00 PM\"},{\"ScripCode\":42457,\"Open\":323.8,\"Close\":324.05,\"High\":324.05,\"Low\":323.7,\"Volume\":24000,\"Date\":\"2025-01-30 03:28:00 PM\"},{\"ScripCode\":42457,\"Open\":324.9,\"Close\":324.9,\"High\":324.9,\"Low\":324.9,\"Volume\":45000,\"Date\":\"2025-01-30 03:29:00 PM\"},{\"ScripCode\":42457,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":19500,\"Date\":\"2025-01-30 03:30:00 PM\"}],\"27-02-2025\":[{\"ScripCode\":40369,\"Open\":322.25,\"Close\":322.25,\"High\":322.85,\"Low\":322.25,\"Volume\":324000,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":40369,\"Open\":322.15,\"Close\":321.95,\"High\":323.25,\"Low\":321.95,\"Volume\":238500,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":40369,\"Open\":321.3,\"Close\":321.3,\"High\":321.65,\"Low\":321.3,\"Volume\":222000,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":40369,\"Open\":321.7,\"Close\":322.6,\"High\":322.6,\"Low\":321.7,\"Volume\":289500,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":40369,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":133500,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":40369,\"Open\":322.75,\"Close\":322.05,\"High\":322.75,\"Low\":322.05,\"Volume\":126000,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":40369,\"Open\":322.1,\"Close\":322.3,\"High\":322.3,\"Low\":322.1,\"Volume\":169500,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":40369,\"Open\":322.3,\"Close\":322.45,\"High\":322.55,\"Low\":322.15,\"Volume\":91500,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":40369,\"Open\":322.45,\"Close\":322.2,\"High\":322.7,\"Low\":322.2,\"Volume\":76500,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":40369,\"Open\":322.2,\"Close\":322.35,\"High\":322.4,\"Low\":322.05,\"Volume\":79500,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":40369,\"Open\":322.35,\"Close\":322.55,\"High\":323,\"Low\":322.35,\"Volume\":79500,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":40369,\"Open\":322.55,\"Close\":322.3,\"High\":322.7,\"Low\":322.3,\"Volume\":75000,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":40369,\"Open\":322.55,\"Close\":322.55,\"High\":322.55,\"Low\":322.55,\"Volume\":51000,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":40369,\"Open\":323.6,\"Close\":323.35,\"High\":323.6,\"Low\":323.2,\"Volume\":372000,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":40369,\"Open\":323.3,\"Close\":323.35,\"High\":323.45,\"Low\":323.2,\"Volume\":55500,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":40369,\"Open\":323.3,\"Close\":324,\"High\":324,\"Low\":323.3,\"Volume\":103500,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":40369,\"Open\":323.6,\"Close\":323.75,\"High\":323.75,\"Low\":323.6,\"Volume\":109500,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":40369,\"Open\":323.8,\"Close\":323.5,\"High\":323.8,\"Low\":323.5,\"Volume\":76500,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":40369,\"Open\":323.5,\"Close\":323.9,\"High\":323.95,\"Low\":323.5,\"Volume\":57000,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":40369,\"Open\":324.1,\"Close\":324,\"High\":324.1,\"Low\":323.9,\"Volume\":111000,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":40369,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":46500,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":40369,\"Open\":323.7,\"Close\":323.6,\"High\":323.7,\"Low\":323.6,\"Volume\":108000,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":40369,\"Open\":323.5,\"Close\":323.35,\"High\":323.5,\"Low\":323.35,\"Volume\":93000,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":40369,\"Open\":323.05,\"Close\":323.05,\"High\":323.05,\"Low\":323.05,\"Volume\":133500,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":40369,\"Open\":322.95,\"Close\":323.2,\"High\":323.2,\"Low\":322.95,\"Volume\":238500,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":40369,\"Open\":323.1,\"Close\":323.2,\"High\":323.25,\"Low\":323.1,\"Volume\":51000,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":40369,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":76500,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":40369,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":66000,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":40369,\"Open\":323.15,\"Close\":323,\"High\":323.15,\"Low\":323,\"Volume\":120000,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":40369,\"Open\":322.95,\"Close\":323,\"High\":323.1,\"Low\":322.95,\"Volume\":129000,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":40369,\"Open\":323,\"Close\":323.1,\"High\":323.1,\"Low\":322.85,\"Volume\":46500,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":40369,\"Open\":323.45,\"Close\":323.15,\"High\":323.45,\"Low\":323.15,\"Volume\":75000,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":40369,\"Open\":323.15,\"Close\":323.1,\"High\":323.15,\"Low\":323.1,\"Volume\":72000,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":40369,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":81000,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":40369,\"Open\":323.1,\"Close\":323.35,\"High\":323.35,\"Low\":323.1,\"Volume\":270000,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":40369,\"Open\":323.5,\"Close\":323.6,\"High\":323.6,\"Low\":323.5,\"Volume\":108000,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":40369,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":42000,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":40369,\"Open\":323.85,\"Close\":324.1,\"High\":324.1,\"Low\":323.85,\"Volume\":75000,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":40369,\"Open\":324.1,\"Close\":324.1,\"High\":324.1,\"Low\":324.1,\"Volume\":43500,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":40369,\"Open\":324.1,\"Close\":324.15,\"High\":324.15,\"Low\":324.1,\"Volume\":58500,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":40369,\"Open\":324.1,\"Close\":324.45,\"High\":324.45,\"Low\":324.1,\"Volume\":64500,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":40369,\"Open\":324.65,\"Close\":324.65,\"High\":324.65,\"Low\":324.3,\"Volume\":117000,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":40369,\"Open\":324.05,\"Close\":324.2,\"High\":324.2,\"Low\":324.05,\"Volume\":66000,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":40369,\"Open\":324.4,\"Close\":324.25,\"High\":324.4,\"Low\":324.25,\"Volume\":141000,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":40369,\"Open\":324.2,\"Close\":324.05,\"High\":324.2,\"Low\":324.05,\"Volume\":81000,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":40369,\"Open\":324.2,\"Close\":324.2,\"High\":324.2,\"Low\":324.2,\"Volume\":57000,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":40369,\"Open\":324.15,\"Close\":324.05,\"High\":324.15,\"Low\":324.05,\"Volume\":109500,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":40369,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":79500,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":40369,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":34500,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":40369,\"Open\":323.8,\"Close\":323.7,\"High\":323.8,\"Low\":323.7,\"Volume\":121500,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":40369,\"Open\":323.5,\"Close\":323.4,\"High\":323.5,\"Low\":323.4,\"Volume\":192000,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":40369,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":84000,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":40369,\"Open\":323.45,\"Close\":323.7,\"High\":323.7,\"Low\":323.45,\"Volume\":94500,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":40369,\"Open\":323.7,\"Close\":323.75,\"High\":323.75,\"Low\":323.7,\"Volume\":69000,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":40369,\"Open\":324,\"Close\":324.15,\"High\":324.15,\"Low\":324,\"Volume\":91500,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":40369,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":46500,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":40369,\"Open\":324.75,\"Close\":324.45,\"High\":324.75,\"Low\":324.45,\"Volume\":130500,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":40369,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":31500,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":40369,\"Open\":324.75,\"Close\":324.8,\"High\":324.9,\"Low\":324.75,\"Volume\":147000,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":40369,\"Open\":324.35,\"Close\":324.3,\"High\":324.35,\"Low\":324.3,\"Volume\":78000,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":40369,\"Open\":324.3,\"Close\":324.25,\"High\":324.3,\"Low\":324.25,\"Volume\":75000,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":40369,\"Open\":324.2,\"Close\":324.2,\"High\":324.2,\"Low\":324.2,\"Volume\":48000,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":40369,\"Open\":324.2,\"Close\":324.4,\"High\":324.4,\"Low\":324.2,\"Volume\":121500,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":40369,\"Open\":324.3,\"Close\":324.2,\"High\":324.3,\"Low\":324.2,\"Volume\":105000,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":40369,\"Open\":324.15,\"Close\":324.2,\"High\":324.2,\"Low\":324.15,\"Volume\":93000,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":40369,\"Open\":324.6,\"Close\":324.6,\"High\":324.6,\"Low\":324.6,\"Volume\":70500,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":40369,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":30000,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":40369,\"Open\":325.15,\"Close\":325.2,\"High\":325.2,\"Low\":325.1,\"Volume\":183000,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":40369,\"Open\":325.45,\"Close\":325.2,\"High\":325.45,\"Low\":325.2,\"Volume\":99000,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":40369,\"Open\":324.85,\"Close\":324.8,\"High\":324.85,\"Low\":324.8,\"Volume\":91500,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":40369,\"Open\":324.75,\"Close\":324.65,\"High\":324.75,\"Low\":324.65,\"Volume\":85500,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":40369,\"Open\":324.4,\"Close\":324.4,\"High\":324.4,\"Low\":324.4,\"Volume\":45000,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":40369,\"Open\":324.6,\"Close\":324.55,\"High\":324.6,\"Low\":324.55,\"Volume\":99000,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":40369,\"Open\":324.7,\"Close\":324.45,\"High\":324.7,\"Low\":324.45,\"Volume\":99000,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":40369,\"Open\":324.4,\"Close\":324.25,\"High\":324.4,\"Low\":324.25,\"Volume\":249000,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":40369,\"Open\":324.25,\"Close\":324.05,\"High\":324.25,\"Low\":324.05,\"Volume\":63000,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":40369,\"Open\":324.05,\"Close\":324.05,\"High\":324.05,\"Low\":324.05,\"Volume\":27000,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":40369,\"Open\":324.05,\"Close\":324.55,\"High\":324.55,\"Low\":324.05,\"Volume\":99000,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":40369,\"Open\":324.35,\"Close\":324.35,\"High\":324.35,\"Low\":324.35,\"Volume\":58500,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":40369,\"Open\":324.45,\"Close\":324.45,\"High\":324.45,\"Low\":324.45,\"Volume\":108000,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":40369,\"Open\":324.45,\"Close\":324.55,\"High\":324.55,\"Low\":324.45,\"Volume\":76500,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":40369,\"Open\":324.55,\"Close\":323.85,\"High\":324.55,\"Low\":323.85,\"Volume\":108000,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":40369,\"Open\":323.7,\"Close\":323.8,\"High\":323.8,\"Low\":323.7,\"Volume\":127500,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":40369,\"Open\":323.8,\"Close\":324.3,\"High\":324.3,\"Low\":323.8,\"Volume\":91500,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":40369,\"Open\":324.3,\"Close\":324.55,\"High\":324.65,\"Low\":324.25,\"Volume\":58500,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":40369,\"Open\":324.5,\"Close\":324.45,\"High\":324.55,\"Low\":324.45,\"Volume\":93000,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":40369,\"Open\":324.45,\"Close\":324.4,\"High\":324.45,\"Low\":324.35,\"Volume\":52500,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":40369,\"Open\":324.2,\"Close\":324.3,\"High\":324.3,\"Low\":324.2,\"Volume\":105000,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":40369,\"Open\":324.25,\"Close\":324.1,\"High\":324.25,\"Low\":324.1,\"Volume\":73500,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":40369,\"Open\":323.85,\"Close\":323.75,\"High\":323.95,\"Low\":323.7,\"Volume\":90000,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":40369,\"Open\":323.65,\"Close\":323.6,\"High\":323.85,\"Low\":323.55,\"Volume\":91500,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":40369,\"Open\":323.7,\"Close\":323.8,\"High\":323.9,\"Low\":323.7,\"Volume\":66000,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":40369,\"Open\":324.35,\"Close\":324.15,\"High\":324.35,\"Low\":324.05,\"Volume\":115500,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":40369,\"Open\":324.15,\"Close\":323.9,\"High\":324.2,\"Low\":323.8,\"Volume\":124500,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":40369,\"Open\":323.9,\"Close\":324,\"High\":324,\"Low\":323.7,\"Volume\":114000,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":40369,\"Open\":323.9,\"Close\":323.9,\"High\":324.05,\"Low\":323.8,\"Volume\":88500,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":40369,\"Open\":323.95,\"Close\":323.9,\"High\":324.05,\"Low\":323.75,\"Volume\":103500,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":40369,\"Open\":324.05,\"Close\":324,\"High\":324.1,\"Low\":323.9,\"Volume\":114000,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":40369,\"Open\":324,\"Close\":324.15,\"High\":324.15,\"Low\":324,\"Volume\":73500,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":40369,\"Open\":323.95,\"Close\":323.8,\"High\":323.95,\"Low\":323.8,\"Volume\":109500,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":40369,\"Open\":324,\"Close\":324.1,\"High\":324.1,\"Low\":324,\"Volume\":94500,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":40369,\"Open\":324.2,\"Close\":323.75,\"High\":324.2,\"Low\":323.75,\"Volume\":100500,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":40369,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":24000,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":40369,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":79500,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":40369,\"Open\":323.75,\"Close\":323.7,\"High\":323.75,\"Low\":323.7,\"Volume\":88500,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":40369,\"Open\":323.7,\"Close\":323.75,\"High\":323.75,\"Low\":323.7,\"Volume\":106500,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":40369,\"Open\":323.7,\"Close\":323.65,\"High\":323.7,\"Low\":323.65,\"Volume\":61500,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":40369,\"Open\":323.7,\"Close\":323.75,\"High\":323.75,\"Low\":323.7,\"Volume\":105000,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":40369,\"Open\":323.75,\"Close\":323.7,\"High\":323.75,\"Low\":323.7,\"Volume\":108000,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":40369,\"Open\":323.7,\"Close\":323.7,\"High\":323.7,\"Low\":323.7,\"Volume\":78000,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":40369,\"Open\":323.7,\"Close\":323.8,\"High\":323.8,\"Low\":323.7,\"Volume\":192000,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":40369,\"Open\":323.75,\"Close\":323.6,\"High\":323.75,\"Low\":323.6,\"Volume\":91500,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":40369,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":84000,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":40369,\"Open\":323.9,\"Close\":323.9,\"High\":323.9,\"Low\":323.9,\"Volume\":94500,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":40369,\"Open\":324,\"Close\":323.75,\"High\":324,\"Low\":323.75,\"Volume\":79500,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":40369,\"Open\":323.75,\"Close\":323.95,\"High\":323.95,\"Low\":323.75,\"Volume\":96000,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":40369,\"Open\":324.25,\"Close\":324,\"High\":324.25,\"Low\":324,\"Volume\":106500,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":40369,\"Open\":324.15,\"Close\":324,\"High\":324.15,\"Low\":323.95,\"Volume\":109500,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":40369,\"Open\":323.95,\"Close\":323.75,\"High\":323.95,\"Low\":323.75,\"Volume\":246000,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":40369,\"Open\":323.45,\"Close\":323.25,\"High\":323.5,\"Low\":323.25,\"Volume\":121500,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":40369,\"Open\":323.25,\"Close\":323.3,\"High\":323.45,\"Low\":323.25,\"Volume\":165000,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":40369,\"Open\":323.3,\"Close\":323.2,\"High\":323.35,\"Low\":323.2,\"Volume\":58500,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":40369,\"Open\":323.35,\"Close\":323.4,\"High\":323.4,\"Low\":323.35,\"Volume\":67500,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":40369,\"Open\":323.4,\"Close\":323.5,\"High\":323.5,\"Low\":323.4,\"Volume\":70500,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":40369,\"Open\":323.55,\"Close\":323.45,\"High\":323.55,\"Low\":323.45,\"Volume\":67500,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":40369,\"Open\":323.35,\"Close\":323.5,\"High\":323.5,\"Low\":323.35,\"Volume\":102000,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":40369,\"Open\":323.55,\"Close\":323.45,\"High\":323.55,\"Low\":323.45,\"Volume\":85500,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":40369,\"Open\":323.3,\"Close\":323.55,\"High\":323.55,\"Low\":323.3,\"Volume\":69000,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":40369,\"Open\":323.5,\"Close\":323.4,\"High\":323.5,\"Low\":323.4,\"Volume\":97500,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":40369,\"Open\":323.55,\"Close\":323.65,\"High\":323.65,\"Low\":323.55,\"Volume\":132000,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":40369,\"Open\":323.65,\"Close\":323.75,\"High\":323.75,\"Low\":323.65,\"Volume\":46500,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":40369,\"Open\":323.75,\"Close\":323.5,\"High\":323.75,\"Low\":323.5,\"Volume\":58500,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":40369,\"Open\":323.4,\"Close\":323.2,\"High\":323.4,\"Low\":323.2,\"Volume\":81000,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":40369,\"Open\":323.05,\"Close\":323.15,\"High\":323.15,\"Low\":323.05,\"Volume\":141000,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":40369,\"Open\":323.15,\"Close\":323.15,\"High\":323.15,\"Low\":323.15,\"Volume\":129000,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":40369,\"Open\":323.15,\"Close\":323.35,\"High\":323.35,\"Low\":323.15,\"Volume\":61500,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":40369,\"Open\":323.45,\"Close\":323.5,\"High\":323.5,\"Low\":323.4,\"Volume\":96000,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":40369,\"Open\":323.5,\"Close\":323.3,\"High\":323.5,\"Low\":323.3,\"Volume\":58500,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":40369,\"Open\":323.25,\"Close\":323.25,\"High\":323.25,\"Low\":323.25,\"Volume\":61500,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":40369,\"Open\":323.2,\"Close\":323.1,\"High\":323.2,\"Low\":323.1,\"Volume\":82500,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":40369,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":81000,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":40369,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":54000,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":40369,\"Open\":323.05,\"Close\":323.05,\"High\":323.05,\"Low\":323.05,\"Volume\":66000,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":40369,\"Open\":323.05,\"Close\":323.05,\"High\":323.05,\"Low\":323.05,\"Volume\":58500,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":40369,\"Open\":323.1,\"Close\":323.05,\"High\":323.1,\"Low\":323.05,\"Volume\":99000,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":40369,\"Open\":323.05,\"Close\":323,\"High\":323.05,\"Low\":323,\"Volume\":124500,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":40369,\"Open\":323.3,\"Close\":323.5,\"High\":323.6,\"Low\":323.3,\"Volume\":145500,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":40369,\"Open\":323.5,\"Close\":323.8,\"High\":323.8,\"Low\":323.5,\"Volume\":43500,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":40369,\"Open\":324.1,\"Close\":323.95,\"High\":324.1,\"Low\":323.95,\"Volume\":87000,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":40369,\"Open\":324.35,\"Close\":324.4,\"High\":324.5,\"Low\":324.35,\"Volume\":100500,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":40369,\"Open\":324.3,\"Close\":324.3,\"High\":324.6,\"Low\":324.3,\"Volume\":45000,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":40369,\"Open\":324,\"Close\":324.4,\"High\":324.4,\"Low\":324,\"Volume\":78000,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":40369,\"Open\":324.3,\"Close\":324.55,\"High\":324.7,\"Low\":324.3,\"Volume\":87000,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":40369,\"Open\":324.55,\"Close\":324.5,\"High\":324.75,\"Low\":324.5,\"Volume\":61500,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":40369,\"Open\":324.5,\"Close\":324.4,\"High\":324.6,\"Low\":324.4,\"Volume\":31500,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":40369,\"Open\":324.2,\"Close\":324.15,\"High\":324.2,\"Low\":324.15,\"Volume\":60000,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":40369,\"Open\":324.15,\"Close\":324.15,\"High\":324.15,\"Low\":324.15,\"Volume\":27000,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":40369,\"Open\":324.05,\"Close\":324,\"High\":324.05,\"Low\":324,\"Volume\":69000,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":40369,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":78000,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":40369,\"Open\":323.8,\"Close\":323.7,\"High\":323.8,\"Low\":323.7,\"Volume\":40500,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":40369,\"Open\":323.55,\"Close\":323.7,\"High\":323.7,\"Low\":323.55,\"Volume\":414000,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":40369,\"Open\":323.7,\"Close\":323.55,\"High\":323.7,\"Low\":323.55,\"Volume\":49500,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":40369,\"Open\":323.55,\"Close\":323.35,\"High\":323.55,\"Low\":323.35,\"Volume\":69000,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":40369,\"Open\":323.35,\"Close\":323.8,\"High\":323.8,\"Low\":323.35,\"Volume\":75000,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":40369,\"Open\":323.45,\"Close\":323.3,\"High\":323.45,\"Low\":323.3,\"Volume\":67500,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":40369,\"Open\":323.3,\"Close\":323.2,\"High\":323.3,\"Low\":323.15,\"Volume\":57000,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":40369,\"Open\":323.25,\"Close\":323.45,\"High\":323.45,\"Low\":323.25,\"Volume\":40500,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":40369,\"Open\":323.35,\"Close\":323.3,\"High\":323.35,\"Low\":323.3,\"Volume\":88500,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":40369,\"Open\":323.25,\"Close\":323.15,\"High\":323.25,\"Low\":323.15,\"Volume\":57000,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":40369,\"Open\":323.15,\"Close\":323.15,\"High\":323.15,\"Low\":323.15,\"Volume\":96000,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":40369,\"Open\":322.85,\"Close\":322.75,\"High\":322.85,\"Low\":322.75,\"Volume\":67500,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":40369,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":67500,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":40369,\"Open\":322.8,\"Close\":322.7,\"High\":322.8,\"Low\":322.7,\"Volume\":75000,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":40369,\"Open\":322.7,\"Close\":322.9,\"High\":322.9,\"Low\":322.7,\"Volume\":129000,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":40369,\"Open\":322.8,\"Close\":322.85,\"High\":322.85,\"Low\":322.8,\"Volume\":72000,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":40369,\"Open\":323.05,\"Close\":323.15,\"High\":323.15,\"Low\":323.05,\"Volume\":76500,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":40369,\"Open\":322.95,\"Close\":323.05,\"High\":323.05,\"Low\":322.95,\"Volume\":69000,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":40369,\"Open\":322.85,\"Close\":322.9,\"High\":322.9,\"Low\":322.85,\"Volume\":66000,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":40369,\"Open\":322.9,\"Close\":322.9,\"High\":322.9,\"Low\":322.9,\"Volume\":112500,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":40369,\"Open\":322.6,\"Close\":322.65,\"High\":322.65,\"Low\":322.6,\"Volume\":105000,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":40369,\"Open\":322.7,\"Close\":323,\"High\":323,\"Low\":322.65,\"Volume\":34500,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":40369,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":322.85,\"Volume\":48000,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":40369,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":322.95,\"Volume\":66000,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":40369,\"Open\":322.85,\"Close\":322.8,\"High\":322.85,\"Low\":322.8,\"Volume\":87000,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":40369,\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":52500,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":40369,\"Open\":322.8,\"Close\":322.6,\"High\":322.8,\"Low\":322.6,\"Volume\":66000,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":40369,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":66000,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":40369,\"Open\":322.35,\"Close\":322.5,\"High\":322.5,\"Low\":322.35,\"Volume\":73500,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":40369,\"Open\":322.45,\"Close\":322.45,\"High\":322.45,\"Low\":322.45,\"Volume\":91500,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":40369,\"Open\":322.4,\"Close\":322.4,\"High\":322.4,\"Low\":322.4,\"Volume\":55500,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":40369,\"Open\":322.5,\"Close\":322.35,\"High\":322.5,\"Low\":322.35,\"Volume\":70500,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":40369,\"Open\":322.35,\"Close\":322.3,\"High\":322.35,\"Low\":322.3,\"Volume\":43500,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":40369,\"Open\":322.35,\"Close\":322.3,\"High\":322.35,\"Low\":322.3,\"Volume\":49500,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":40369,\"Open\":322.3,\"Close\":322.35,\"High\":322.35,\"Low\":322.3,\"Volume\":54000,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":40369,\"Open\":322.3,\"Close\":322.15,\"High\":322.3,\"Low\":322.15,\"Volume\":90000,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":40369,\"Open\":322.15,\"Close\":322.15,\"High\":322.15,\"Low\":322.15,\"Volume\":81000,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":40369,\"Open\":322.2,\"Close\":322.05,\"High\":322.2,\"Low\":322.05,\"Volume\":67500,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.85,\"High\":321.9,\"Low\":321.85,\"Volume\":78000,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":40369,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":78000,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":40369,\"Open\":321.85,\"Close\":321.85,\"High\":321.9,\"Low\":321.8,\"Volume\":609000,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":40369,\"Open\":321.85,\"Close\":321.9,\"High\":321.9,\"Low\":321.7,\"Volume\":54000,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.8,\"High\":321.9,\"Low\":321.8,\"Volume\":57000,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":40369,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":55500,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":40369,\"Open\":321.8,\"Close\":321.9,\"High\":321.9,\"Low\":321.8,\"Volume\":49500,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":40369,\"Open\":321.8,\"Close\":321.9,\"High\":321.9,\"Low\":321.75,\"Volume\":283500,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":322,\"High\":322,\"Low\":321.9,\"Volume\":90000,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":40369,\"Open\":322,\"Close\":322.15,\"High\":322.3,\"Low\":322,\"Volume\":76500,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":40369,\"Open\":322.15,\"Close\":321.9,\"High\":322.15,\"Low\":321.9,\"Volume\":66000,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.95,\"High\":322.25,\"Low\":321.9,\"Volume\":43500,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":40369,\"Open\":322.1,\"Close\":321.9,\"High\":322.1,\"Low\":321.9,\"Volume\":66000,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":40369,\"Open\":321.75,\"Close\":321.9,\"High\":321.9,\"Low\":321.75,\"Volume\":91500,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":48000,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":322.05,\"High\":322.05,\"Low\":321.9,\"Volume\":49500,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.8,\"High\":321.9,\"Low\":321.8,\"Volume\":76500,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":40369,\"Open\":321.85,\"Close\":321.95,\"High\":321.95,\"Low\":321.85,\"Volume\":36000,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.8,\"High\":321.9,\"Low\":321.8,\"Volume\":88500,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.75,\"High\":321.9,\"Low\":321.75,\"Volume\":37500,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":40369,\"Open\":321.8,\"Close\":321.75,\"High\":321.8,\"Low\":321.75,\"Volume\":60000,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":40369,\"Open\":321.7,\"Close\":321.55,\"High\":321.7,\"Low\":321.55,\"Volume\":85500,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":40369,\"Open\":321.65,\"Close\":321.7,\"High\":321.7,\"Low\":321.65,\"Volume\":54000,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":40369,\"Open\":321.75,\"Close\":321.9,\"High\":321.9,\"Low\":321.75,\"Volume\":105000,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.95,\"High\":321.95,\"Low\":321.9,\"Volume\":45000,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":79500,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":40369,\"Open\":321.8,\"Close\":322,\"High\":322,\"Low\":321.8,\"Volume\":67500,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":40369,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":111000,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":40369,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":93000,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":63000,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":40369,\"Open\":321.65,\"Close\":321.7,\"High\":321.7,\"Low\":321.65,\"Volume\":81000,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":40369,\"Open\":321.5,\"Close\":321.65,\"High\":321.65,\"Low\":321.5,\"Volume\":63000,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":40369,\"Open\":321.65,\"Close\":321.7,\"High\":321.85,\"Low\":321.65,\"Volume\":103500,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.65,\"High\":321.65,\"Low\":321.55,\"Volume\":78000,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.5,\"High\":321.55,\"Low\":321.5,\"Volume\":87000,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.75,\"High\":321.75,\"Low\":321.55,\"Volume\":69000,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.5,\"High\":321.55,\"Low\":321.5,\"Volume\":36000,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.65,\"High\":321.65,\"Low\":321.55,\"Volume\":42000,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":40369,\"Open\":321.5,\"Close\":321.65,\"High\":321.65,\"Low\":321.5,\"Volume\":55500,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":40369,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":72000,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.6,\"High\":321.65,\"Low\":321.55,\"Volume\":64500,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.65,\"High\":321.65,\"Low\":321.55,\"Volume\":48000,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":40369,\"Open\":321.5,\"Close\":321.55,\"High\":321.55,\"Low\":321.5,\"Volume\":57000,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":40369,\"Open\":321.45,\"Close\":321.45,\"High\":321.45,\"Low\":321.45,\"Volume\":51000,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.5,\"High\":321.55,\"Low\":321.5,\"Volume\":60000,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":40369,\"Open\":321.45,\"Close\":321.5,\"High\":321.5,\"Low\":321.45,\"Volume\":84000,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":40369,\"Open\":321.5,\"Close\":321.55,\"High\":321.55,\"Low\":321.5,\"Volume\":46500,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.55,\"High\":321.55,\"Low\":321.5,\"Volume\":60000,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.55,\"High\":321.55,\"Low\":321.55,\"Volume\":66000,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":40369,\"Open\":321.5,\"Close\":321.4,\"High\":321.5,\"Low\":321.4,\"Volume\":60000,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":40369,\"Open\":321.35,\"Close\":321.2,\"High\":321.35,\"Low\":321.2,\"Volume\":63000,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":40369,\"Open\":321.25,\"Close\":321.25,\"High\":321.25,\"Low\":321.25,\"Volume\":66000,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":40369,\"Open\":321.2,\"Close\":321.05,\"High\":321.2,\"Low\":321.05,\"Volume\":97500,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":40369,\"Open\":320.9,\"Close\":320.85,\"High\":321,\"Low\":320.85,\"Volume\":78000,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":40369,\"Open\":320.75,\"Close\":321.3,\"High\":321.3,\"Low\":320.75,\"Volume\":90000,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":40369,\"Open\":321.1,\"Close\":321.25,\"High\":321.25,\"Low\":321.1,\"Volume\":49500,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":40369,\"Open\":321.25,\"Close\":321.45,\"High\":321.45,\"Low\":321.25,\"Volume\":84000,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":40369,\"Open\":321.45,\"Close\":321.85,\"High\":321.85,\"Low\":321.45,\"Volume\":42000,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":40369,\"Open\":321.75,\"Close\":321.85,\"High\":321.85,\"Low\":321.75,\"Volume\":58500,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.8,\"High\":321.9,\"Low\":321.8,\"Volume\":81000,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":40369,\"Open\":321.6,\"Close\":321.7,\"High\":321.7,\"Low\":321.6,\"Volume\":60000,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":40369,\"Open\":321.6,\"Close\":321.65,\"High\":321.65,\"Low\":321.6,\"Volume\":39000,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":40369,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":45000,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":40369,\"Open\":321.7,\"Close\":321.65,\"High\":321.7,\"Low\":321.65,\"Volume\":79500,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.7,\"High\":321.7,\"Low\":321.55,\"Volume\":64500,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":40369,\"Open\":321.6,\"Close\":321.55,\"High\":321.6,\"Low\":321.55,\"Volume\":27000,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":40369,\"Open\":321.4,\"Close\":320.65,\"High\":321.4,\"Low\":320.65,\"Volume\":124500,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":40369,\"Open\":320.8,\"Close\":320.95,\"High\":320.95,\"Low\":320.65,\"Volume\":54000,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":40369,\"Open\":320.8,\"Close\":320.9,\"High\":321,\"Low\":320.75,\"Volume\":45000,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":40369,\"Open\":321,\"Close\":320.6,\"High\":321,\"Low\":320.6,\"Volume\":79500,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":40369,\"Open\":320.6,\"Close\":321.1,\"High\":321.1,\"Low\":320.6,\"Volume\":28500,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":40369,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":58500,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":40369,\"Open\":321.25,\"Close\":321,\"High\":321.25,\"Low\":320.85,\"Volume\":69000,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":40369,\"Open\":321,\"Close\":320.9,\"High\":321,\"Low\":320.8,\"Volume\":40500,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":40369,\"Open\":320.8,\"Close\":320.8,\"High\":320.85,\"Low\":320.8,\"Volume\":43500,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":40369,\"Open\":320.8,\"Close\":321,\"High\":321,\"Low\":320.8,\"Volume\":70500,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":40369,\"Open\":321.3,\"Close\":321.15,\"High\":321.3,\"Low\":321.15,\"Volume\":45000,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":40369,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":61500,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":40369,\"Open\":321.45,\"Close\":321.5,\"High\":321.5,\"Low\":321.45,\"Volume\":63000,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.6,\"High\":321.6,\"Low\":321.55,\"Volume\":45000,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":40369,\"Open\":321.75,\"Close\":321.7,\"High\":321.75,\"Low\":321.7,\"Volume\":48000,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":40369,\"Open\":321.95,\"Close\":322,\"High\":322,\"Low\":321.95,\"Volume\":73500,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.85,\"High\":321.9,\"Low\":321.85,\"Volume\":54000,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":40369,\"Open\":321.85,\"Close\":322,\"High\":322,\"Low\":321.85,\"Volume\":42000,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":40369,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":42000,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":40369,\"Open\":321.75,\"Close\":321.7,\"High\":321.75,\"Low\":321.7,\"Volume\":49500,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":40369,\"Open\":321.65,\"Close\":321.8,\"High\":321.8,\"Low\":321.65,\"Volume\":91500,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":40369,\"Open\":321.6,\"Close\":321.65,\"High\":321.65,\"Low\":321.6,\"Volume\":49500,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":40369,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":63000,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":40369,\"Open\":321.8,\"Close\":321.6,\"High\":321.85,\"Low\":321.6,\"Volume\":96000,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":40369,\"Open\":321.6,\"Close\":321.6,\"High\":321.8,\"Low\":321.6,\"Volume\":60000,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":40369,\"Open\":321.6,\"Close\":321.8,\"High\":321.8,\"Low\":321.6,\"Volume\":49500,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":40369,\"Open\":321.65,\"Close\":321.45,\"High\":321.65,\"Low\":321.45,\"Volume\":79500,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":40369,\"Open\":321.45,\"Close\":321.4,\"High\":321.45,\"Low\":321.4,\"Volume\":72000,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":40369,\"Open\":321.4,\"Close\":321.45,\"High\":321.45,\"Low\":321.4,\"Volume\":57000,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":40369,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":73500,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":40369,\"Open\":321.5,\"Close\":321.3,\"High\":321.5,\"Low\":321.3,\"Volume\":72000,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":40369,\"Open\":321.3,\"Close\":321.3,\"High\":321.5,\"Low\":321.3,\"Volume\":88500,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":40369,\"Open\":321.4,\"Close\":321.3,\"High\":321.4,\"Low\":321.3,\"Volume\":381000,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":40369,\"Open\":321.35,\"Close\":321.25,\"High\":321.35,\"Low\":321.25,\"Volume\":85500,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":40369,\"Open\":321.25,\"Close\":321.25,\"High\":321.25,\"Low\":321.25,\"Volume\":54000,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":40369,\"Open\":321.45,\"Close\":321.35,\"High\":321.45,\"Low\":321.35,\"Volume\":64500,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":40369,\"Open\":321.5,\"Close\":321.4,\"High\":321.5,\"Low\":321.4,\"Volume\":60000,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":40369,\"Open\":321.2,\"Close\":321.5,\"High\":321.5,\"Low\":321.2,\"Volume\":69000,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":40369,\"Open\":321.15,\"Close\":321.1,\"High\":321.25,\"Low\":321.1,\"Volume\":156000,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":40369,\"Open\":321.25,\"Close\":321.15,\"High\":321.35,\"Low\":321.1,\"Volume\":63000,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":40369,\"Open\":321.2,\"Close\":321.25,\"High\":321.25,\"Low\":321.2,\"Volume\":82500,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":40369,\"Open\":321.55,\"Close\":321.35,\"High\":321.55,\"Low\":321.35,\"Volume\":64500,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":40369,\"Open\":321.35,\"Close\":321.25,\"High\":321.45,\"Low\":321.25,\"Volume\":57000,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":40369,\"Open\":321.25,\"Close\":321.15,\"High\":321.25,\"Low\":321.15,\"Volume\":42000,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":40369,\"Open\":321.05,\"Close\":320.85,\"High\":321.05,\"Low\":320.85,\"Volume\":72000,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":40369,\"Open\":320.85,\"Close\":320.85,\"High\":321.1,\"Low\":320.85,\"Volume\":49500,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":40369,\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.8,\"Volume\":48000,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":40369,\"Open\":320.85,\"Close\":320.95,\"High\":321.1,\"Low\":320.85,\"Volume\":82500,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":40369,\"Open\":320.95,\"Close\":320.85,\"High\":320.95,\"Low\":320.85,\"Volume\":40500,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":40369,\"Open\":320.75,\"Close\":320.45,\"High\":320.75,\"Low\":320.45,\"Volume\":127500,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":40369,\"Open\":320.45,\"Close\":320.4,\"High\":320.5,\"Low\":320.4,\"Volume\":40500,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":40369,\"Open\":320.55,\"Close\":320.4,\"High\":320.55,\"Low\":320.4,\"Volume\":42000,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":40369,\"Open\":320.35,\"Close\":320.65,\"High\":320.65,\"Low\":320.35,\"Volume\":85500,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":40369,\"Open\":320.85,\"Close\":320.75,\"High\":320.85,\"Low\":320.75,\"Volume\":40500,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":40369,\"Open\":320.8,\"Close\":320.65,\"High\":320.8,\"Low\":320.65,\"Volume\":52500,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":40369,\"Open\":320.55,\"Close\":320.5,\"High\":320.55,\"Low\":320.5,\"Volume\":48000,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":40369,\"Open\":320.6,\"Close\":320.35,\"High\":320.6,\"Low\":320.35,\"Volume\":93000,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":40369,\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":54000,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":40369,\"Open\":320.4,\"Close\":320.9,\"High\":321.05,\"Low\":320.4,\"Volume\":142500,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":40369,\"Open\":320.85,\"Close\":320.5,\"High\":320.95,\"Low\":320.5,\"Volume\":34500,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":40369,\"Open\":320.6,\"Close\":320.5,\"High\":320.6,\"Low\":320.5,\"Volume\":28500,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":40369,\"Open\":320.6,\"Close\":320.6,\"High\":320.6,\"Low\":320.6,\"Volume\":417000,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":40369,\"Open\":320.65,\"Close\":320.7,\"High\":320.7,\"Low\":320.65,\"Volume\":192000,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":40369,\"Open\":320.7,\"Close\":321.1,\"High\":321.1,\"Low\":320.7,\"Volume\":75000,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":40369,\"Open\":321.1,\"Close\":320.8,\"High\":321.1,\"Low\":320.8,\"Volume\":46500,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":40369,\"Open\":320.8,\"Close\":320.9,\"High\":320.9,\"Low\":320.7,\"Volume\":63000,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":40369,\"Open\":320.8,\"Close\":320.8,\"High\":320.9,\"Low\":320.8,\"Volume\":37500,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":40369,\"Open\":320.8,\"Close\":320.8,\"High\":320.85,\"Low\":320.8,\"Volume\":51000,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":40369,\"Open\":320.95,\"Close\":320.85,\"High\":320.95,\"Low\":320.85,\"Volume\":90000,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":40369,\"Open\":320.8,\"Close\":320.8,\"High\":320.8,\"Low\":320.8,\"Volume\":40500,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":40369,\"Open\":320.8,\"Close\":320.8,\"High\":320.8,\"Low\":320.8,\"Volume\":25500,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":40369,\"Open\":320.7,\"Close\":320.6,\"High\":320.7,\"Low\":320.6,\"Volume\":61500,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":40369,\"Open\":320.65,\"Close\":320.65,\"High\":320.65,\"Low\":320.65,\"Volume\":72000,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":40369,\"Open\":320.65,\"Close\":320.75,\"High\":320.75,\"Low\":320.65,\"Volume\":48000,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":40369,\"Open\":320.75,\"Close\":320.65,\"High\":320.75,\"Low\":320.65,\"Volume\":49500,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":40369,\"Open\":320.7,\"Close\":321,\"High\":321,\"Low\":320.7,\"Volume\":37500,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":40369,\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":30000,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":40369,\"Open\":320.65,\"Close\":320.65,\"High\":320.65,\"Low\":320.65,\"Volume\":70500,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":40369,\"Open\":320.75,\"Close\":320.75,\"High\":320.75,\"Low\":320.75,\"Volume\":34500,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":40369,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":49500,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":40369,\"Open\":320.75,\"Close\":320.6,\"High\":320.75,\"Low\":320.6,\"Volume\":33000,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":40369,\"Open\":320.6,\"Close\":320.6,\"High\":320.6,\"Low\":320.6,\"Volume\":46500,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":40369,\"Open\":320.75,\"Close\":320.85,\"High\":320.85,\"Low\":320.75,\"Volume\":43500,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":40369,\"Open\":320.6,\"Close\":320.25,\"High\":320.6,\"Low\":320.25,\"Volume\":129000,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":40369,\"Open\":320.4,\"Close\":320.25,\"High\":320.4,\"Low\":320.25,\"Volume\":27000,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":40369,\"Open\":320.2,\"Close\":320,\"High\":320.2,\"Low\":320,\"Volume\":75000,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":40369,\"Open\":319.9,\"Close\":319.85,\"High\":319.9,\"Low\":319.85,\"Volume\":69000,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":40369,\"Open\":319.8,\"Close\":319.85,\"High\":319.85,\"Low\":319.8,\"Volume\":91500,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":40369,\"Open\":320,\"Close\":320.1,\"High\":320.1,\"Low\":320,\"Volume\":25500,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":40369,\"Open\":320,\"Close\":319.95,\"High\":320,\"Low\":319.95,\"Volume\":63000,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":40369,\"Open\":320,\"Close\":320.05,\"High\":320.05,\"Low\":320,\"Volume\":28500,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":40369,\"Open\":320,\"Close\":319.85,\"High\":320,\"Low\":319.85,\"Volume\":75000,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":40369,\"Open\":320.35,\"Close\":320.15,\"High\":320.35,\"Low\":320.15,\"Volume\":84000,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":40369,\"Open\":320.05,\"Close\":319.95,\"High\":320.05,\"Low\":319.95,\"Volume\":40500,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":40369,\"Open\":319.85,\"Close\":319.85,\"High\":319.85,\"Low\":319.85,\"Volume\":27000,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":40369,\"Open\":319.95,\"Close\":320.05,\"High\":320.05,\"Low\":319.95,\"Volume\":27000,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":40369,\"Open\":319.95,\"Close\":319.95,\"High\":319.95,\"Low\":319.95,\"Volume\":51000,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":40369,\"Open\":320,\"Close\":320.15,\"High\":320.15,\"Low\":320,\"Volume\":28500,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":40369,\"Open\":320.05,\"Close\":320.2,\"High\":320.2,\"Low\":320.05,\"Volume\":82500,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":40369,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":36000,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":40369,\"Open\":320.3,\"Close\":320.25,\"High\":320.3,\"Low\":320.25,\"Volume\":45000,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":40369,\"Open\":320.25,\"Close\":320.4,\"High\":320.4,\"Low\":320.25,\"Volume\":42000,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":40369,\"Open\":320.35,\"Close\":320.2,\"High\":320.35,\"Low\":320.2,\"Volume\":49500,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":40369,\"Open\":320.5,\"Close\":320.4,\"High\":320.5,\"Low\":320.4,\"Volume\":130500,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":40369,\"Open\":320.45,\"Close\":320.6,\"High\":320.6,\"Low\":320.45,\"Volume\":75000,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":40369,\"Open\":320.55,\"Close\":320.35,\"High\":320.55,\"Low\":320.35,\"Volume\":61500,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":40369,\"Open\":320,\"Close\":320.1,\"High\":320.1,\"Low\":320,\"Volume\":97500,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":40369,\"Open\":320.1,\"Close\":320.05,\"High\":320.1,\"Low\":320.05,\"Volume\":45000,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":40369,\"Open\":320.05,\"Close\":320,\"High\":320.15,\"Low\":320,\"Volume\":28500,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":40369,\"Open\":320.05,\"Close\":319.95,\"High\":320.05,\"Low\":319.95,\"Volume\":36000,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":40369,\"Open\":319.95,\"Close\":319.95,\"High\":319.95,\"Low\":319.95,\"Volume\":45000,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":40369,\"Open\":319.95,\"Close\":319.85,\"High\":319.95,\"Low\":319.85,\"Volume\":151500,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":40369,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":3000,\"Date\":\"2025-02-24 03:30:00 PM\"},{\"ScripCode\":40369,\"Open\":320.65,\"Close\":320.65,\"High\":320.95,\"Low\":320.65,\"Volume\":129000,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":40369,\"Open\":319.35,\"Close\":319.25,\"High\":319.4,\"Low\":319.25,\"Volume\":342000,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":40369,\"Open\":318.35,\"Close\":318.35,\"High\":318.7,\"Low\":318.35,\"Volume\":264000,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":40369,\"Open\":318.55,\"Close\":317.8,\"High\":318.55,\"Low\":317.8,\"Volume\":160500,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":40369,\"Open\":317.9,\"Close\":317.45,\"High\":317.9,\"Low\":317.45,\"Volume\":145500,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":40369,\"Open\":317.4,\"Close\":317.1,\"High\":317.6,\"Low\":316.95,\"Volume\":97500,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":40369,\"Open\":317.1,\"Close\":317.1,\"High\":317.25,\"Low\":317.05,\"Volume\":76500,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":40369,\"Open\":317.2,\"Close\":317.8,\"High\":317.8,\"Low\":317.2,\"Volume\":39000,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":40369,\"Open\":317.6,\"Close\":317.7,\"High\":317.9,\"Low\":317.6,\"Volume\":67500,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":40369,\"Open\":317.7,\"Close\":317.45,\"High\":317.85,\"Low\":317.45,\"Volume\":102000,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":40369,\"Open\":317.4,\"Close\":316.7,\"High\":317.4,\"Low\":316.7,\"Volume\":189000,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":40369,\"Open\":316.65,\"Close\":316.65,\"High\":316.75,\"Low\":316.65,\"Volume\":123000,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.1,\"High\":316.5,\"Low\":316.1,\"Volume\":273000,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":40369,\"Open\":316.65,\"Close\":316.65,\"High\":316.65,\"Low\":316.65,\"Volume\":61500,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":40369,\"Open\":316.45,\"Close\":316.5,\"High\":316.5,\"Low\":316.45,\"Volume\":129000,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":40369,\"Open\":316.4,\"Close\":316.4,\"High\":316.4,\"Low\":316.4,\"Volume\":31500,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":40369,\"Open\":316.45,\"Close\":316.45,\"High\":316.45,\"Low\":316.45,\"Volume\":34500,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.85,\"High\":316.85,\"Low\":316.75,\"Volume\":78000,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":40369,\"Open\":317.3,\"Close\":317.3,\"High\":317.3,\"Low\":317.3,\"Volume\":18000,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":40369,\"Open\":317.6,\"Close\":316.9,\"High\":317.6,\"Low\":316.6,\"Volume\":76500,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":317.5,\"High\":317.55,\"Low\":316.9,\"Volume\":34500,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":40369,\"Open\":317.5,\"Close\":317.15,\"High\":317.7,\"Low\":317.15,\"Volume\":31500,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":40369,\"Open\":317.15,\"Close\":317.7,\"High\":317.75,\"Low\":317.15,\"Volume\":66000,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":40369,\"Open\":317.7,\"Close\":317.4,\"High\":317.85,\"Low\":317.3,\"Volume\":91500,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":40369,\"Open\":317.55,\"Close\":317.6,\"High\":317.75,\"Low\":317.5,\"Volume\":55500,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":40369,\"Open\":317.6,\"Close\":317.65,\"High\":317.7,\"Low\":317.6,\"Volume\":40500,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":40369,\"Open\":317.9,\"Close\":317.75,\"High\":317.9,\"Low\":317.75,\"Volume\":76500,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":40369,\"Open\":317.75,\"Close\":317.85,\"High\":317.85,\"Low\":317.5,\"Volume\":76500,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":40369,\"Open\":317.85,\"Close\":318.05,\"High\":318.05,\"Low\":317.85,\"Volume\":49500,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":40369,\"Open\":317.9,\"Close\":317.4,\"High\":317.9,\"Low\":317.4,\"Volume\":78000,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":40369,\"Open\":317.4,\"Close\":317.9,\"High\":317.95,\"Low\":317.3,\"Volume\":103500,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":40369,\"Open\":317.85,\"Close\":317.85,\"High\":318,\"Low\":317.85,\"Volume\":52500,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":40369,\"Open\":317.85,\"Close\":317.35,\"High\":317.85,\"Low\":317.35,\"Volume\":39000,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":40369,\"Open\":317.3,\"Close\":317.3,\"High\":317.5,\"Low\":317.2,\"Volume\":67500,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":40369,\"Open\":317.75,\"Close\":317.75,\"High\":317.85,\"Low\":317.6,\"Volume\":36000,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":40369,\"Open\":317.75,\"Close\":317.7,\"High\":317.75,\"Low\":317.7,\"Volume\":16500,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":40369,\"Open\":317.55,\"Close\":317.3,\"High\":317.55,\"Low\":317.3,\"Volume\":63000,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":40369,\"Open\":317.25,\"Close\":317.55,\"High\":317.55,\"Low\":317.25,\"Volume\":43500,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":40369,\"Open\":317.15,\"Close\":317.35,\"High\":317.35,\"Low\":317.15,\"Volume\":88500,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":40369,\"Open\":317.05,\"Close\":317.2,\"High\":317.25,\"Low\":317.05,\"Volume\":60000,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":40369,\"Open\":317.2,\"Close\":317.25,\"High\":317.25,\"Low\":317.2,\"Volume\":33000,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":40369,\"Open\":317.25,\"Close\":317.05,\"High\":317.25,\"Low\":317.05,\"Volume\":67500,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":317.05,\"High\":317.05,\"Low\":316.75,\"Volume\":103500,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":316.85,\"High\":316.9,\"Low\":316.85,\"Volume\":73500,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":317,\"Volume\":58500,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":317,\"Volume\":57000,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":316.65,\"High\":316.9,\"Low\":316.65,\"Volume\":45000,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":40369,\"Open\":316.6,\"Close\":316.6,\"High\":316.6,\"Low\":316.6,\"Volume\":123000,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.8,\"High\":316.8,\"Low\":316.7,\"Volume\":72000,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":40369,\"Open\":316.35,\"Close\":316.35,\"High\":316.35,\"Low\":316.35,\"Volume\":63000,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":40369,\"Open\":316.35,\"Close\":316.5,\"High\":316.5,\"Low\":316.35,\"Volume\":52500,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":40369,\"Open\":316.95,\"Close\":316.75,\"High\":316.95,\"Low\":316.75,\"Volume\":106500,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.65,\"High\":316.9,\"Low\":316.65,\"Volume\":45000,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":40369,\"Open\":316.65,\"Close\":316.75,\"High\":316.75,\"Low\":316.65,\"Volume\":31500,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":316.9,\"High\":316.9,\"Low\":316.9,\"Volume\":54000,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.75,\"High\":316.75,\"Low\":316.75,\"Volume\":28500,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":40369,\"Open\":316.6,\"Close\":316.8,\"High\":316.8,\"Low\":316.6,\"Volume\":49500,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":316.8,\"High\":316.9,\"Low\":316.8,\"Volume\":58500,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":40369,\"Open\":317.05,\"Close\":317.25,\"High\":317.25,\"Low\":317.05,\"Volume\":73500,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":40369,\"Open\":316.95,\"Close\":316.8,\"High\":316.95,\"Low\":316.8,\"Volume\":99000,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":40369,\"Open\":316.8,\"Close\":316.6,\"High\":316.8,\"Low\":316.6,\"Volume\":88500,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":40369,\"Open\":316.6,\"Close\":316.55,\"High\":316.6,\"Low\":316.55,\"Volume\":138000,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":40369,\"Open\":316.65,\"Close\":316.65,\"High\":316.65,\"Low\":316.65,\"Volume\":21000,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":40369,\"Open\":316.8,\"Close\":316.65,\"High\":316.8,\"Low\":316.65,\"Volume\":79500,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":40369,\"Open\":316.65,\"Close\":316.6,\"High\":316.65,\"Low\":316.6,\"Volume\":66000,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.4,\"High\":316.55,\"Low\":316.4,\"Volume\":61500,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.45,\"High\":316.45,\"Low\":316.3,\"Volume\":64500,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":40369,\"Open\":316.45,\"Close\":316.6,\"High\":316.6,\"Low\":316.45,\"Volume\":97500,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":40369,\"Open\":316.6,\"Close\":316.5,\"High\":316.6,\"Low\":316.5,\"Volume\":52500,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.55,\"High\":316.55,\"Low\":316.55,\"Volume\":27000,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.75,\"High\":316.75,\"Low\":316.75,\"Volume\":87000,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":40369,\"Open\":316.85,\"Close\":316.95,\"High\":316.95,\"Low\":316.85,\"Volume\":67500,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":40369,\"Open\":317.15,\"Close\":317.25,\"High\":317.25,\"Low\":317.15,\"Volume\":69000,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":40369,\"Open\":317.3,\"Close\":317.3,\"High\":317.3,\"Low\":317.3,\"Volume\":49500,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":40369,\"Open\":317.45,\"Close\":317.35,\"High\":317.45,\"Low\":317.35,\"Volume\":76500,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":40369,\"Open\":317.45,\"Close\":317.4,\"High\":317.45,\"Low\":317.4,\"Volume\":78000,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":40369,\"Open\":317.6,\"Close\":317.7,\"High\":317.7,\"Low\":317.6,\"Volume\":64500,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":40369,\"Open\":317.6,\"Close\":316.95,\"High\":317.6,\"Low\":316.95,\"Volume\":135000,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":40369,\"Open\":316.5,\"Close\":316.2,\"High\":316.6,\"Low\":316.2,\"Volume\":84000,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.85,\"High\":316.95,\"Low\":316.2,\"Volume\":112500,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":316.8,\"High\":316.95,\"Low\":316.8,\"Volume\":42000,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.75,\"High\":316.85,\"Low\":316.7,\"Volume\":127500,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":317,\"High\":317,\"Low\":316.75,\"Volume\":49500,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":317.15,\"High\":317.15,\"Low\":317,\"Volume\":34500,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":316.9,\"High\":317,\"Low\":316.8,\"Volume\":64500,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":316.9,\"High\":316.9,\"Low\":316.8,\"Volume\":48000,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":40369,\"Open\":316.95,\"Close\":316.8,\"High\":316.95,\"Low\":316.8,\"Volume\":52500,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":40369,\"Open\":316.8,\"Close\":316.75,\"High\":316.8,\"Low\":316.75,\"Volume\":52500,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":40369,\"Open\":316.85,\"Close\":316.85,\"High\":316.85,\"Low\":316.65,\"Volume\":142500,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":40369,\"Open\":316.85,\"Close\":316.75,\"High\":316.95,\"Low\":316.75,\"Volume\":91500,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.65,\"High\":316.75,\"Low\":316.65,\"Volume\":27000,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":40369,\"Open\":317.15,\"Close\":317.2,\"High\":317.2,\"Low\":317.15,\"Volume\":121500,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":40369,\"Open\":317.2,\"Close\":316.65,\"High\":317.2,\"Low\":316.65,\"Volume\":48000,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.75,\"High\":316.75,\"Low\":316.7,\"Volume\":81000,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.55,\"High\":316.75,\"Low\":316.55,\"Volume\":105000,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.7,\"High\":316.7,\"Low\":316.55,\"Volume\":52500,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.7,\"High\":316.7,\"Low\":316.7,\"Volume\":46500,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":40369,\"Open\":316.6,\"Close\":316.6,\"High\":316.6,\"Low\":316.6,\"Volume\":69000,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":40369,\"Open\":316.65,\"Close\":316.45,\"High\":316.65,\"Low\":316.45,\"Volume\":99000,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":40369,\"Open\":316.45,\"Close\":316.7,\"High\":316.7,\"Low\":316.45,\"Volume\":61500,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":40369,\"Open\":316.85,\"Close\":316.85,\"High\":316.85,\"Low\":316.85,\"Volume\":46500,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.7,\"High\":316.7,\"Low\":316.7,\"Volume\":52500,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.65,\"High\":316.75,\"Low\":316.6,\"Volume\":88500,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":40369,\"Open\":316.65,\"Close\":316.35,\"High\":316.65,\"Low\":316.35,\"Volume\":66000,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.55,\"High\":316.55,\"Low\":316.55,\"Volume\":49500,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":40369,\"Open\":316.6,\"Close\":316.7,\"High\":316.7,\"Low\":316.6,\"Volume\":51000,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.7,\"High\":316.7,\"Low\":316.7,\"Volume\":37500,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.75,\"High\":316.75,\"Low\":316.75,\"Volume\":93000,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.55,\"High\":316.7,\"Low\":316.55,\"Volume\":55500,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.7,\"High\":316.7,\"Low\":316.55,\"Volume\":61500,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.8,\"High\":316.8,\"Low\":316.7,\"Volume\":48000,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.75,\"High\":316.75,\"Low\":316.75,\"Volume\":94500,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.8,\"High\":316.8,\"Low\":316.75,\"Volume\":136500,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":40369,\"Open\":316.8,\"Close\":316.95,\"High\":316.95,\"Low\":316.8,\"Volume\":60000,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":40369,\"Open\":316.95,\"Close\":316.65,\"High\":316.95,\"Low\":316.65,\"Volume\":42000,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.55,\"High\":316.55,\"Low\":316.55,\"Volume\":64500,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.55,\"High\":316.55,\"Low\":316.55,\"Volume\":120000,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.55,\"High\":316.55,\"Low\":316.55,\"Volume\":76500,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.55,\"High\":316.55,\"Low\":316.55,\"Volume\":111000,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":40369,\"Open\":316.6,\"Close\":316.7,\"High\":316.7,\"Low\":316.6,\"Volume\":49500,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.75,\"High\":316.85,\"Low\":316.55,\"Volume\":120000,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.6,\"High\":316.8,\"Low\":316.55,\"Volume\":79500,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":40369,\"Open\":316.6,\"Close\":316.45,\"High\":316.6,\"Low\":316.4,\"Volume\":73500,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.65,\"High\":316.65,\"Low\":316.45,\"Volume\":174000,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":317.1,\"High\":317.1,\"Low\":316.9,\"Volume\":91500,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":40369,\"Open\":317.1,\"Close\":316.9,\"High\":317.1,\"Low\":316.8,\"Volume\":54000,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":317.05,\"High\":317.05,\"Low\":316.9,\"Volume\":147000,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":317,\"High\":317.05,\"Low\":317,\"Volume\":66000,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":40369,\"Open\":317.1,\"Close\":317.1,\"High\":317.1,\"Low\":317.1,\"Volume\":30000,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":40369,\"Open\":317.15,\"Close\":317.15,\"High\":317.15,\"Low\":317.15,\"Volume\":58500,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":40369,\"Open\":317.25,\"Close\":317.05,\"High\":317.25,\"Low\":317.05,\"Volume\":114000,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":317.15,\"High\":317.15,\"Low\":317,\"Volume\":51000,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":40369,\"Open\":317.25,\"Close\":317.25,\"High\":317.3,\"Low\":317.15,\"Volume\":73500,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":40369,\"Open\":317.25,\"Close\":317.3,\"High\":317.3,\"Low\":317.25,\"Volume\":51000,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":40369,\"Open\":317.25,\"Close\":317.45,\"High\":317.45,\"Low\":317.25,\"Volume\":79500,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":40369,\"Open\":317.45,\"Close\":317.15,\"High\":317.45,\"Low\":317.15,\"Volume\":67500,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":316.9,\"High\":317,\"Low\":316.9,\"Volume\":36000,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":40369,\"Open\":316.8,\"Close\":316.7,\"High\":316.8,\"Low\":316.7,\"Volume\":51000,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.65,\"High\":316.7,\"Low\":316.65,\"Volume\":45000,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.5,\"High\":316.55,\"Low\":316.5,\"Volume\":46500,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":40369,\"Open\":316.45,\"Close\":316.35,\"High\":316.45,\"Low\":316.35,\"Volume\":114000,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":40369,\"Open\":316.35,\"Close\":316.45,\"High\":316.45,\"Low\":316.35,\"Volume\":73500,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":40369,\"Open\":316.45,\"Close\":316.3,\"High\":316.45,\"Low\":316.3,\"Volume\":79500,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.3,\"High\":316.3,\"Low\":316.2,\"Volume\":66000,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":40369,\"Open\":316.45,\"Close\":316.55,\"High\":316.55,\"Low\":316.45,\"Volume\":55500,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.45,\"High\":316.45,\"Low\":316.3,\"Volume\":115500,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":40369,\"Open\":316.45,\"Close\":316.4,\"High\":316.45,\"Low\":316.3,\"Volume\":57000,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":40369,\"Open\":316.4,\"Close\":316.6,\"High\":316.6,\"Low\":316.4,\"Volume\":40500,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.25,\"High\":316.3,\"Low\":316.25,\"Volume\":109500,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":40369,\"Open\":316.15,\"Close\":316.15,\"High\":316.15,\"Low\":316.15,\"Volume\":91500,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":40369,\"Open\":316.25,\"Close\":316.65,\"High\":316.65,\"Low\":316.25,\"Volume\":67500,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":40369,\"Open\":316.55,\"Close\":316.4,\"High\":316.55,\"Low\":316.4,\"Volume\":72000,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":40369,\"Open\":316.4,\"Close\":316.4,\"High\":316.4,\"Low\":316.4,\"Volume\":52500,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.15,\"High\":316.3,\"Low\":316.15,\"Volume\":63000,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.05,\"High\":316.1,\"Low\":316.05,\"Volume\":52500,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":40369,\"Open\":316,\"Close\":316.15,\"High\":316.15,\"Low\":316,\"Volume\":136500,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":40369,\"Open\":315.95,\"Close\":316.1,\"High\":316.1,\"Low\":315.95,\"Volume\":106500,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.1,\"High\":316.1,\"Low\":316.1,\"Volume\":69000,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":40369,\"Open\":316.05,\"Close\":316.3,\"High\":316.3,\"Low\":316.05,\"Volume\":61500,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":40369,\"Open\":316.35,\"Close\":316.35,\"High\":316.35,\"Low\":316.35,\"Volume\":60000,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":40369,\"Open\":316.15,\"Close\":316.25,\"High\":316.25,\"Low\":316.15,\"Volume\":79500,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.1,\"High\":316.1,\"Low\":316.1,\"Volume\":49500,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.15,\"High\":316.15,\"Low\":316.05,\"Volume\":73500,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.1,\"High\":316.1,\"Low\":316.1,\"Volume\":43500,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316,\"High\":316.2,\"Low\":316,\"Volume\":51000,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":40369,\"Open\":316.05,\"Close\":315.9,\"High\":316.05,\"Low\":315.9,\"Volume\":154500,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":40369,\"Open\":315.75,\"Close\":315.85,\"High\":315.85,\"Low\":315.75,\"Volume\":81000,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":40369,\"Open\":315.7,\"Close\":315.85,\"High\":315.85,\"Low\":315.7,\"Volume\":135000,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":40369,\"Open\":315.85,\"Close\":315.85,\"High\":315.85,\"Low\":315.85,\"Volume\":52500,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":40369,\"Open\":315.85,\"Close\":316,\"High\":316,\"Low\":315.8,\"Volume\":88500,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":40369,\"Open\":316,\"Close\":316.1,\"High\":316.1,\"Low\":316,\"Volume\":49500,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316,\"High\":316.1,\"Low\":316,\"Volume\":55500,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":40369,\"Open\":315.95,\"Close\":316.05,\"High\":316.05,\"Low\":315.95,\"Volume\":58500,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":40369,\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316.05,\"Volume\":99000,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.05,\"High\":316.2,\"Low\":316.05,\"Volume\":117000,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":40369,\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316.05,\"Volume\":81000,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.15,\"High\":316.15,\"Low\":316.1,\"Volume\":75000,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.4,\"High\":316.4,\"Low\":316.3,\"Volume\":73500,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":40369,\"Open\":316.4,\"Close\":316.3,\"High\":316.45,\"Low\":316.2,\"Volume\":61500,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.25,\"High\":316.3,\"Low\":316.25,\"Volume\":39000,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":40369,\"Open\":316.4,\"Close\":316.2,\"High\":316.4,\"Low\":316.2,\"Volume\":43500,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.3,\"High\":316.3,\"Low\":316.2,\"Volume\":48000,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":40369,\"Open\":316.35,\"Close\":316.4,\"High\":316.45,\"Low\":316.35,\"Volume\":196500,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":40369,\"Open\":316.4,\"Close\":316.4,\"High\":316.4,\"Low\":316.3,\"Volume\":45000,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":40369,\"Open\":316.35,\"Close\":316.25,\"High\":316.35,\"Low\":316.2,\"Volume\":79500,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":40369,\"Open\":316.25,\"Close\":316.2,\"High\":316.3,\"Low\":316.15,\"Volume\":58500,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":40369,\"Open\":316.35,\"Close\":316.3,\"High\":316.35,\"Low\":316.3,\"Volume\":40500,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.25,\"High\":316.25,\"Low\":316.2,\"Volume\":37500,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.3,\"High\":316.3,\"Low\":316.3,\"Volume\":60000,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.3,\"High\":316.3,\"Low\":316.3,\"Volume\":28500,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.3,\"High\":316.3,\"Low\":316.3,\"Volume\":30000,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.4,\"High\":316.4,\"Low\":316.2,\"Volume\":39000,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":40369,\"Open\":316.4,\"Close\":316.2,\"High\":316.4,\"Low\":316.2,\"Volume\":58500,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.25,\"High\":316.35,\"Low\":316.2,\"Volume\":172500,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":40369,\"Open\":316.5,\"Close\":316.3,\"High\":316.7,\"Low\":316.15,\"Volume\":409500,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.1,\"High\":316.25,\"Low\":316.05,\"Volume\":163500,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.05,\"High\":316.2,\"Low\":316.05,\"Volume\":64500,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":40369,\"Open\":315.95,\"Close\":316.25,\"High\":316.25,\"Low\":315.95,\"Volume\":76500,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":40369,\"Open\":316.25,\"Close\":316.05,\"High\":316.25,\"Low\":316.05,\"Volume\":90000,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.2,\"High\":316.25,\"Low\":316.1,\"Volume\":51000,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.2,\"High\":316.2,\"Low\":316.2,\"Volume\":30000,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.15,\"High\":316.3,\"Low\":316.15,\"Volume\":37500,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.15,\"High\":316.2,\"Low\":316.15,\"Volume\":55500,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":40369,\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":33000,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":40369,\"Open\":316,\"Close\":316,\"High\":316,\"Low\":316,\"Volume\":30000,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":40369,\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":31500,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":40369,\"Open\":316.15,\"Close\":316.15,\"High\":316.15,\"Low\":316.15,\"Volume\":24000,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":40369,\"Open\":316.15,\"Close\":316.25,\"High\":316.25,\"Low\":316.15,\"Volume\":39000,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.1,\"High\":316.2,\"Low\":316.1,\"Volume\":25500,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":40369,\"Open\":316.15,\"Close\":316.1,\"High\":316.15,\"Low\":316.1,\"Volume\":37500,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":40369,\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316.05,\"Volume\":21000,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":40369,\"Open\":316,\"Close\":316,\"High\":316,\"Low\":316,\"Volume\":31500,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.1,\"High\":316.1,\"Low\":316.1,\"Volume\":30000,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.15,\"High\":316.15,\"Low\":316.1,\"Volume\":31500,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":40369,\"Open\":316.15,\"Close\":316.2,\"High\":316.2,\"Low\":316.15,\"Volume\":28500,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":40369,\"Open\":316.15,\"Close\":316.2,\"High\":316.2,\"Low\":316.15,\"Volume\":39000,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.3,\"High\":316.3,\"Low\":316.2,\"Volume\":25500,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":40369,\"Open\":316.3,\"Close\":316.25,\"High\":316.3,\"Low\":316.25,\"Volume\":39000,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":40369,\"Open\":316.25,\"Close\":316.2,\"High\":316.25,\"Low\":316.2,\"Volume\":43500,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":40369,\"Open\":316.25,\"Close\":316.35,\"High\":316.35,\"Low\":316.25,\"Volume\":78000,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":40369,\"Open\":316.35,\"Close\":316.35,\"High\":316.35,\"Low\":316.35,\"Volume\":70500,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":40369,\"Open\":316.35,\"Close\":316.5,\"High\":316.5,\"Low\":316.35,\"Volume\":82500,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":40369,\"Open\":316.5,\"Close\":316.75,\"High\":316.75,\"Low\":316.5,\"Volume\":51000,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.55,\"High\":316.7,\"Low\":316.55,\"Volume\":100500,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":40369,\"Open\":316.6,\"Close\":316.75,\"High\":316.75,\"Low\":316.6,\"Volume\":109500,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":40369,\"Open\":316.8,\"Close\":316.75,\"High\":316.8,\"Low\":316.75,\"Volume\":67500,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":316.9,\"High\":317,\"Low\":316.85,\"Volume\":115500,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":316.75,\"High\":316.9,\"Low\":316.75,\"Volume\":87000,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":40369,\"Open\":316.75,\"Close\":316.8,\"High\":316.85,\"Low\":316.75,\"Volume\":81000,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":40369,\"Open\":316.8,\"Close\":316.8,\"High\":316.8,\"Low\":316.8,\"Volume\":78000,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":40369,\"Open\":316.95,\"Close\":316.95,\"High\":316.95,\"Low\":316.95,\"Volume\":84000,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":40369,\"Open\":316.9,\"Close\":317,\"High\":317,\"Low\":316.9,\"Volume\":115500,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":317.1,\"High\":317.1,\"Low\":317,\"Volume\":64500,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":40369,\"Open\":317.2,\"Close\":317.1,\"High\":317.2,\"Low\":317.1,\"Volume\":60000,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":40369,\"Open\":317.3,\"Close\":317.25,\"High\":317.3,\"Low\":317.25,\"Volume\":103500,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":40369,\"Open\":317.25,\"Close\":317.35,\"High\":317.35,\"Low\":317.25,\"Volume\":43500,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":40369,\"Open\":317.25,\"Close\":317.3,\"High\":317.4,\"Low\":317.25,\"Volume\":184500,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":40369,\"Open\":317.3,\"Close\":317.3,\"High\":317.3,\"Low\":317.3,\"Volume\":159000,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":40369,\"Open\":317.35,\"Close\":317.4,\"High\":317.5,\"Low\":317.35,\"Volume\":162000,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":40369,\"Open\":317.4,\"Close\":317.35,\"High\":317.4,\"Low\":317.25,\"Volume\":105000,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":40369,\"Open\":317.4,\"Close\":317.45,\"High\":317.55,\"Low\":317.3,\"Volume\":154500,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":40369,\"Open\":317.45,\"Close\":317.85,\"High\":317.85,\"Low\":317.45,\"Volume\":79500,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":40369,\"Open\":317.75,\"Close\":317.7,\"High\":317.8,\"Low\":317.65,\"Volume\":84000,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":40369,\"Open\":317.75,\"Close\":317.65,\"High\":317.75,\"Low\":317.65,\"Volume\":75000,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":40369,\"Open\":317.65,\"Close\":317.5,\"High\":317.65,\"Low\":317.5,\"Volume\":91500,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":40369,\"Open\":317.35,\"Close\":317.2,\"High\":317.35,\"Low\":317.2,\"Volume\":78000,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":40369,\"Open\":317.4,\"Close\":317.4,\"High\":317.4,\"Low\":317.4,\"Volume\":87000,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":40369,\"Open\":317.45,\"Close\":317.4,\"High\":317.45,\"Low\":317.4,\"Volume\":63000,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":40369,\"Open\":317.35,\"Close\":317.45,\"High\":317.45,\"Low\":317.35,\"Volume\":63000,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":40369,\"Open\":317.6,\"Close\":317.65,\"High\":317.8,\"Low\":317.6,\"Volume\":102000,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":40369,\"Open\":317.7,\"Close\":317.6,\"High\":317.7,\"Low\":317.6,\"Volume\":85500,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":40369,\"Open\":317.75,\"Close\":317.6,\"High\":317.75,\"Low\":317.55,\"Volume\":124500,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":40369,\"Open\":317.6,\"Close\":317.7,\"High\":317.7,\"Low\":317.6,\"Volume\":55500,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":40369,\"Open\":317.65,\"Close\":317.7,\"High\":317.7,\"Low\":317.65,\"Volume\":79500,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":40369,\"Open\":317.7,\"Close\":317.85,\"High\":317.85,\"Low\":317.7,\"Volume\":55500,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":40369,\"Open\":317.9,\"Close\":317.8,\"High\":317.9,\"Low\":317.8,\"Volume\":58500,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":40369,\"Open\":317.8,\"Close\":317.8,\"High\":317.8,\"Low\":317.8,\"Volume\":82500,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":40369,\"Open\":317.9,\"Close\":317.9,\"High\":317.9,\"Low\":317.9,\"Volume\":84000,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":40369,\"Open\":317.95,\"Close\":318,\"High\":318,\"Low\":317.95,\"Volume\":54000,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":40369,\"Open\":318,\"Close\":317.95,\"High\":318,\"Low\":317.95,\"Volume\":58500,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":40369,\"Open\":317.9,\"Close\":317.9,\"High\":317.9,\"Low\":317.9,\"Volume\":63000,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":40369,\"Open\":318.05,\"Close\":317.9,\"High\":318.05,\"Low\":317.9,\"Volume\":73500,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":40369,\"Open\":317.85,\"Close\":317.85,\"High\":317.85,\"Low\":317.85,\"Volume\":63000,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":40369,\"Open\":317.85,\"Close\":317.9,\"High\":317.9,\"Low\":317.85,\"Volume\":141000,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":40369,\"Open\":318,\"Close\":318.05,\"High\":318.05,\"Low\":318,\"Volume\":132000,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":40369,\"Open\":318.05,\"Close\":318.15,\"High\":318.15,\"Low\":318.05,\"Volume\":55500,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":40369,\"Open\":318.1,\"Close\":318,\"High\":318.1,\"Low\":318,\"Volume\":108000,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":40369,\"Open\":317.8,\"Close\":317.85,\"High\":317.85,\"Low\":317.65,\"Volume\":213000,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":40369,\"Open\":317.95,\"Close\":317.95,\"High\":318.05,\"Low\":317.95,\"Volume\":126000,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":40369,\"Open\":317.95,\"Close\":317.9,\"High\":317.95,\"Low\":317.9,\"Volume\":70500,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":40369,\"Open\":317.8,\"Close\":318.05,\"High\":318.05,\"Low\":317.8,\"Volume\":76500,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":40369,\"Open\":318.2,\"Close\":317.95,\"High\":318.2,\"Low\":317.95,\"Volume\":66000,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":40369,\"Open\":318.05,\"Close\":318.15,\"High\":318.25,\"Low\":318.05,\"Volume\":154500,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":40369,\"Open\":318,\"Close\":318.05,\"High\":318.05,\"Low\":318,\"Volume\":106500,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":40369,\"Open\":318,\"Close\":318.15,\"High\":318.15,\"Low\":318,\"Volume\":159000,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":40369,\"Open\":318.35,\"Close\":318.45,\"High\":318.45,\"Low\":318.35,\"Volume\":87000,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":40369,\"Open\":318.4,\"Close\":318.55,\"High\":318.7,\"Low\":318.4,\"Volume\":214500,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":40369,\"Open\":318.55,\"Close\":318.7,\"High\":318.7,\"Low\":318.55,\"Volume\":144000,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":40369,\"Open\":318.65,\"Close\":318.5,\"High\":318.65,\"Low\":318.45,\"Volume\":130500,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":40369,\"Open\":318.5,\"Close\":318.75,\"High\":318.75,\"Low\":318.45,\"Volume\":145500,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":40369,\"Open\":318.7,\"Close\":318.65,\"High\":318.7,\"Low\":318.5,\"Volume\":97500,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":40369,\"Open\":318.5,\"Close\":318.85,\"High\":318.85,\"Low\":318.5,\"Volume\":153000,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":40369,\"Open\":318.85,\"Close\":318.75,\"High\":318.85,\"Low\":318.75,\"Volume\":61500,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":40369,\"Open\":318.75,\"Close\":318.75,\"High\":318.75,\"Low\":318.75,\"Volume\":78000,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":40369,\"Open\":318.7,\"Close\":318.7,\"High\":318.7,\"Low\":318.65,\"Volume\":180000,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":40369,\"Open\":318.8,\"Close\":318.95,\"High\":318.95,\"Low\":318.8,\"Volume\":217500,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":40369,\"Open\":318.85,\"Close\":318.9,\"High\":319,\"Low\":318.85,\"Volume\":109500,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":40369,\"Open\":318.9,\"Close\":319,\"High\":319,\"Low\":318.8,\"Volume\":76500,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":40369,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":69000,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":40369,\"Open\":319.05,\"Close\":318.95,\"High\":319.2,\"Low\":318.95,\"Volume\":148500,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":40369,\"Open\":319.05,\"Close\":318.8,\"High\":319.1,\"Low\":318.8,\"Volume\":93000,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":40369,\"Open\":318.8,\"Close\":318.8,\"High\":318.95,\"Low\":318.75,\"Volume\":264000,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":40369,\"Open\":318.8,\"Close\":318.4,\"High\":318.8,\"Low\":318.4,\"Volume\":129000,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":40369,\"Open\":318.4,\"Close\":318.3,\"High\":318.5,\"Low\":318.25,\"Volume\":94500,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":40369,\"Open\":318.3,\"Close\":318.25,\"High\":318.3,\"Low\":318.25,\"Volume\":61500,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":40369,\"Open\":318.2,\"Close\":318.25,\"High\":318.45,\"Low\":318,\"Volume\":163500,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":40369,\"Open\":318.25,\"Close\":318.4,\"High\":318.4,\"Low\":318.25,\"Volume\":118500,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":40369,\"Open\":318.4,\"Close\":318.85,\"High\":318.85,\"Low\":318.4,\"Volume\":99000,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":40369,\"Open\":318.7,\"Close\":318.8,\"High\":318.8,\"Low\":318.65,\"Volume\":67500,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":40369,\"Open\":318.75,\"Close\":318.85,\"High\":318.85,\"Low\":318.75,\"Volume\":76500,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":40369,\"Open\":318.75,\"Close\":318.95,\"High\":318.95,\"Low\":318.75,\"Volume\":138000,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":40369,\"Open\":319.2,\"Close\":319.1,\"High\":319.35,\"Low\":319.1,\"Volume\":144000,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":40369,\"Open\":319.1,\"Close\":319,\"High\":319.3,\"Low\":319,\"Volume\":105000,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":40369,\"Open\":319,\"Close\":318.95,\"High\":319.05,\"Low\":318.95,\"Volume\":93000,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":40369,\"Open\":318.95,\"Close\":318.95,\"High\":318.95,\"Low\":318.95,\"Volume\":69000,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":40369,\"Open\":318.95,\"Close\":318.95,\"High\":319.15,\"Low\":318.85,\"Volume\":115500,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":40369,\"Open\":318.95,\"Close\":319,\"High\":319,\"Low\":318.85,\"Volume\":73500,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":40369,\"Open\":319,\"Close\":318.95,\"High\":319,\"Low\":318.95,\"Volume\":141000,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":40369,\"Open\":318.75,\"Close\":318.8,\"High\":318.95,\"Low\":318.75,\"Volume\":127500,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":40369,\"Open\":318.75,\"Close\":318.75,\"High\":318.9,\"Low\":318.75,\"Volume\":99000,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":40369,\"Open\":318.75,\"Close\":318.75,\"High\":318.75,\"Low\":318.75,\"Volume\":51000,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":40369,\"Open\":318.75,\"Close\":318.75,\"High\":318.75,\"Low\":318.75,\"Volume\":154500,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":40369,\"Open\":318.75,\"Close\":318.85,\"High\":319,\"Low\":318.75,\"Volume\":138000,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":40369,\"Open\":319.2,\"Close\":319.2,\"High\":319.2,\"Low\":319.2,\"Volume\":78000,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":40369,\"Open\":319.2,\"Close\":319.45,\"High\":319.45,\"Low\":319.2,\"Volume\":91500,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":40369,\"Open\":319.7,\"Close\":319.55,\"High\":319.7,\"Low\":319.45,\"Volume\":213000,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":40369,\"Open\":319.55,\"Close\":319.35,\"High\":319.55,\"Low\":319.35,\"Volume\":87000,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":40369,\"Open\":319.45,\"Close\":319.35,\"High\":319.45,\"Low\":319.35,\"Volume\":73500,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":40369,\"Open\":319.4,\"Close\":319.35,\"High\":319.4,\"Low\":319.35,\"Volume\":48000,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":40369,\"Open\":319.3,\"Close\":319.4,\"High\":319.4,\"Low\":319.3,\"Volume\":42000,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":40369,\"Open\":319.45,\"Close\":319.45,\"High\":319.45,\"Low\":319.45,\"Volume\":118500,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":40369,\"Open\":319.45,\"Close\":319.45,\"High\":319.45,\"Low\":319.4,\"Volume\":106500,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":40369,\"Open\":319.5,\"Close\":319.45,\"High\":319.5,\"Low\":319.45,\"Volume\":58500,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":40369,\"Open\":319.45,\"Close\":319.35,\"High\":319.45,\"Low\":319.35,\"Volume\":57000,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":40369,\"Open\":319.35,\"Close\":319.35,\"High\":319.35,\"Low\":319.35,\"Volume\":78000,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":40369,\"Open\":319.25,\"Close\":319.1,\"High\":319.25,\"Low\":319.1,\"Volume\":43500,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":40369,\"Open\":318.85,\"Close\":318.55,\"High\":318.85,\"Low\":318.55,\"Volume\":87000,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":40369,\"Open\":318.6,\"Close\":318.8,\"High\":318.8,\"Low\":318.6,\"Volume\":247500,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":40369,\"Open\":318.8,\"Close\":318.65,\"High\":318.8,\"Low\":318.65,\"Volume\":22500,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":40369,\"Open\":318.85,\"Close\":319.1,\"High\":319.25,\"Low\":318.85,\"Volume\":181500,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":40369,\"Open\":319.1,\"Close\":319.1,\"High\":319.1,\"Low\":319.1,\"Volume\":61500,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":40369,\"Open\":319.1,\"Close\":318.9,\"High\":319.1,\"Low\":318.9,\"Volume\":48000,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":40369,\"Open\":318.9,\"Close\":318.8,\"High\":318.9,\"Low\":318.8,\"Volume\":45000,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":40369,\"Open\":319.05,\"Close\":318.85,\"High\":319.05,\"Low\":318.85,\"Volume\":91500,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":40369,\"Open\":318.85,\"Close\":319.15,\"High\":319.15,\"Low\":318.85,\"Volume\":67500,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":40369,\"Open\":318.95,\"Close\":319.2,\"High\":319.2,\"Low\":318.95,\"Volume\":378000,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":40369,\"Open\":319.25,\"Close\":319.2,\"High\":319.3,\"Low\":319.2,\"Volume\":357000,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":40369,\"Open\":319.2,\"Close\":319.25,\"High\":319.3,\"Low\":319.15,\"Volume\":189000,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":40369,\"Open\":319.25,\"Close\":318.95,\"High\":319.25,\"Low\":318.95,\"Volume\":91500,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":40369,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":138000,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":40369,\"Open\":318.95,\"Close\":318.95,\"High\":319.05,\"Low\":318.95,\"Volume\":97500,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":40369,\"Open\":318.95,\"Close\":318.9,\"High\":318.95,\"Low\":318.9,\"Volume\":72000,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":40369,\"Open\":318.9,\"Close\":318.85,\"High\":318.9,\"Low\":318.65,\"Volume\":109500,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":40369,\"Open\":318.85,\"Close\":318.65,\"High\":318.9,\"Low\":318.65,\"Volume\":109500,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":40369,\"Open\":318.75,\"Close\":318.55,\"High\":318.8,\"Low\":318.5,\"Volume\":111000,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":40369,\"Open\":318.5,\"Close\":318.55,\"High\":318.6,\"Low\":318.5,\"Volume\":54000,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":40369,\"Open\":318.65,\"Close\":318.65,\"High\":318.65,\"Low\":318.65,\"Volume\":123000,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":40369,\"Open\":318.5,\"Close\":318.45,\"High\":318.5,\"Low\":318.45,\"Volume\":156000,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":40369,\"Open\":318.5,\"Close\":318.55,\"High\":318.55,\"Low\":318.5,\"Volume\":93000,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":40369,\"Open\":318.5,\"Close\":318.35,\"High\":318.5,\"Low\":318.35,\"Volume\":145500,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":40369,\"Open\":318.35,\"Close\":318.65,\"High\":318.65,\"Low\":318.35,\"Volume\":139500,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":40369,\"Open\":318.5,\"Close\":318.5,\"High\":318.5,\"Low\":318.5,\"Volume\":94500,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":40369,\"Open\":318.3,\"Close\":318.4,\"High\":318.4,\"Low\":318.3,\"Volume\":126000,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":40369,\"Open\":318.3,\"Close\":318.2,\"High\":318.3,\"Low\":318.2,\"Volume\":106500,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":40369,\"Open\":318.15,\"Close\":317.95,\"High\":318.15,\"Low\":317.95,\"Volume\":184500,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":40369,\"Open\":318,\"Close\":318.2,\"High\":318.2,\"Low\":318,\"Volume\":163500,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":40369,\"Open\":318.05,\"Close\":318.15,\"High\":318.15,\"Low\":318.05,\"Volume\":111000,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":40369,\"Open\":318.05,\"Close\":318.05,\"High\":318.05,\"Low\":318.05,\"Volume\":115500,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":40369,\"Open\":318.1,\"Close\":318.05,\"High\":318.1,\"Low\":318.05,\"Volume\":82500,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":40369,\"Open\":318,\"Close\":318,\"High\":318,\"Low\":318,\"Volume\":133500,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":40369,\"Open\":317.9,\"Close\":317.85,\"High\":317.9,\"Low\":317.85,\"Volume\":120000,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":40369,\"Open\":317.85,\"Close\":317.75,\"High\":317.85,\"Low\":317.75,\"Volume\":160500,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":40369,\"Open\":317.8,\"Close\":317.9,\"High\":317.9,\"Low\":317.8,\"Volume\":136500,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":40369,\"Open\":317.95,\"Close\":318,\"High\":318,\"Low\":317.95,\"Volume\":100500,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":40369,\"Open\":317.9,\"Close\":317.8,\"High\":317.9,\"Low\":317.8,\"Volume\":63000,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":40369,\"Open\":317.8,\"Close\":317.8,\"High\":317.8,\"Low\":317.8,\"Volume\":105000,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":40369,\"Open\":317.9,\"Close\":317.8,\"High\":317.9,\"Low\":317.8,\"Volume\":157500,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":40369,\"Open\":317.9,\"Close\":317.75,\"High\":317.9,\"Low\":317.75,\"Volume\":81000,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":40369,\"Open\":317.6,\"Close\":317.5,\"High\":317.6,\"Low\":317.5,\"Volume\":108000,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":40369,\"Open\":317.4,\"Close\":317.35,\"High\":317.4,\"Low\":317.35,\"Volume\":64500,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":40369,\"Open\":317.2,\"Close\":317.3,\"High\":317.3,\"Low\":317.2,\"Volume\":123000,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":40369,\"Open\":317.15,\"Close\":317,\"High\":317.15,\"Low\":317,\"Volume\":30000,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":317.15,\"High\":317.15,\"Low\":317,\"Volume\":64500,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":40369,\"Open\":317.05,\"Close\":317,\"High\":317.05,\"Low\":317,\"Volume\":31500,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":316.95,\"High\":317,\"Low\":316.95,\"Volume\":57000,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":317,\"Volume\":1500,\"Date\":\"2025-02-25 03:30:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":316.95,\"High\":316.95,\"Low\":315,\"Volume\":58500,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":40369,\"Open\":317,\"Close\":318.05,\"High\":318.05,\"Low\":317,\"Volume\":157500,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":40369,\"Open\":318.8,\"Close\":318,\"High\":318.8,\"Low\":318,\"Volume\":51000,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":40369,\"Open\":317.4,\"Close\":317.3,\"High\":317.4,\"Low\":317.3,\"Volume\":25500,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":40369,\"Open\":317.15,\"Close\":317.15,\"High\":317.15,\"Low\":317.15,\"Volume\":34500,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":40369,\"Open\":317.45,\"Close\":316.85,\"High\":317.45,\"Low\":316.85,\"Volume\":66000,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":40369,\"Open\":316.95,\"Close\":316.95,\"High\":316.95,\"Low\":316.95,\"Volume\":33000,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":40369,\"Open\":316.7,\"Close\":316.65,\"High\":316.7,\"Low\":316.65,\"Volume\":78000,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":40369,\"Open\":316.35,\"Close\":316,\"High\":316.35,\"Low\":316,\"Volume\":63000,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":40369,\"Open\":315.8,\"Close\":315.75,\"High\":315.8,\"Low\":315.75,\"Volume\":36000,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.2,\"High\":316.2,\"Low\":316.2,\"Volume\":27000,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":40369,\"Open\":316.1,\"Close\":316.25,\"High\":316.25,\"Low\":316.1,\"Volume\":22500,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":40369,\"Open\":316.2,\"Close\":316.5,\"High\":316.5,\"Low\":316.2,\"Volume\":87000,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":40369,\"Open\":316.8,\"Close\":316.8,\"High\":316.8,\"Low\":316.8,\"Volume\":10500,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":40369,\"Open\":316.8,\"Close\":316.5,\"High\":316.8,\"Low\":316.5,\"Volume\":10500,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":40369,\"Open\":316.5,\"Close\":316.3,\"High\":316.5,\"Low\":316.3,\"Volume\":37500,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":40369,\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.75,\"Volume\":42000,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":40369,\"Open\":315.8,\"Close\":315.5,\"High\":315.8,\"Low\":315.5,\"Volume\":13500,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.6,\"Volume\":12000,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":40369,\"Open\":316.05,\"Close\":316.2,\"High\":316.2,\"Low\":316.05,\"Volume\":57000,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":40369,\"Open\":315.8,\"Close\":315.8,\"High\":315.8,\"Low\":315.8,\"Volume\":25500,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.35,\"High\":315.6,\"Low\":315.35,\"Volume\":18000,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.6,\"Volume\":31500,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.35,\"High\":315.45,\"Low\":315.35,\"Volume\":30000,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":60000,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.2,\"High\":315.2,\"Low\":315.1,\"Volume\":82500,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":40369,\"Open\":315.35,\"Close\":315.25,\"High\":315.35,\"Low\":315.25,\"Volume\":28500,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":21000,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.15,\"High\":315.2,\"Low\":315.15,\"Volume\":33000,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315,\"High\":315.05,\"Low\":315,\"Volume\":55500,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.9,\"High\":314.9,\"Low\":314.85,\"Volume\":75000,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":315.35,\"High\":315.35,\"Low\":314.9,\"Volume\":106500,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.4,\"High\":315.45,\"Low\":315.4,\"Volume\":66000,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.25,\"Volume\":28500,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":37500,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.25,\"High\":315.45,\"Low\":315.25,\"Volume\":30000,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.4,\"High\":315.4,\"Low\":315.4,\"Volume\":7500,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":40369,\"Open\":315.35,\"Close\":315.35,\"High\":315.35,\"Low\":315.35,\"Volume\":118500,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":22500,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":18000,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.1,\"High\":315.2,\"Low\":315.1,\"Volume\":48000,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315,\"High\":315,\"Low\":315,\"Volume\":81000,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.1,\"High\":315.1,\"Low\":315,\"Volume\":36000,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":40369,\"Open\":315.35,\"Close\":315.35,\"High\":315.35,\"Low\":315.35,\"Volume\":27000,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":40369,\"Open\":315.35,\"Close\":315.25,\"High\":315.35,\"Low\":315.25,\"Volume\":63000,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.05,\"High\":315.1,\"Low\":315.05,\"Volume\":48000,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.1,\"Volume\":16500,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.1,\"Volume\":15000,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":314.8,\"High\":314.95,\"Low\":314.8,\"Volume\":51000,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.95,\"High\":314.95,\"Low\":314.9,\"Volume\":87000,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":314.95,\"High\":314.95,\"Low\":314.95,\"Volume\":15000,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":314.9,\"High\":315,\"Low\":314.9,\"Volume\":24000,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315,\"High\":315,\"Low\":314.95,\"Volume\":30000,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315.1,\"High\":315.1,\"Low\":314.95,\"Volume\":76500,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":72000,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":51000,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.3,\"High\":315.4,\"Low\":315.3,\"Volume\":189000,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":58500,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":40369,\"Open\":315.35,\"Close\":315.25,\"High\":315.35,\"Low\":315.25,\"Volume\":27000,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.25,\"Volume\":6000,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.5,\"High\":315.5,\"Low\":315.4,\"Volume\":127500,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.45,\"High\":315.45,\"Low\":315.45,\"Volume\":70500,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.45,\"High\":315.45,\"Low\":315.4,\"Volume\":61500,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.4,\"High\":315.4,\"Low\":315.4,\"Volume\":34500,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.45,\"High\":315.45,\"Low\":315.45,\"Volume\":10500,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.6,\"High\":315.6,\"Low\":315.5,\"Volume\":201000,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.55,\"High\":315.6,\"Low\":315.55,\"Volume\":135000,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.6,\"High\":315.6,\"Low\":315.45,\"Volume\":67500,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.6,\"Volume\":37500,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.6,\"High\":315.6,\"Low\":315.55,\"Volume\":58500,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.8,\"High\":315.8,\"Low\":315.6,\"Volume\":72000,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.55,\"High\":315.6,\"Low\":315.55,\"Volume\":31500,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.6,\"Volume\":57000,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.6,\"High\":315.6,\"Low\":315.55,\"Volume\":34500,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.6,\"Volume\":10500,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.6,\"High\":315.6,\"Low\":315.55,\"Volume\":28500,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.6,\"Volume\":16500,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.45,\"High\":315.6,\"Low\":315.45,\"Volume\":64500,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.4,\"High\":315.4,\"Low\":315.25,\"Volume\":48000,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.4,\"High\":315.4,\"Low\":315.4,\"Volume\":22500,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":40369,\"Open\":315.35,\"Close\":315.3,\"High\":315.35,\"Low\":315.3,\"Volume\":121500,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":40500,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":16500,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.5,\"High\":315.5,\"Low\":315.1,\"Volume\":1066500,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.4,\"High\":315.5,\"Low\":315.4,\"Volume\":36000,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":40369,\"Open\":315.35,\"Close\":315.35,\"High\":315.35,\"Low\":315.35,\"Volume\":13500,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.35,\"High\":315.45,\"Low\":315.35,\"Volume\":25500,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.5,\"High\":315.55,\"Low\":315.5,\"Volume\":100500,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.55,\"High\":315.55,\"Low\":315.55,\"Volume\":132000,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.4,\"High\":315.4,\"Low\":315.4,\"Volume\":69000,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.35,\"High\":315.35,\"Low\":315.3,\"Volume\":60000,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.4,\"High\":315.4,\"Low\":315.4,\"Volume\":7500,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":9000,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.5,\"Volume\":118500,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.65,\"High\":315.65,\"Low\":315.6,\"Volume\":24000,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.75,\"High\":315.75,\"Low\":315.55,\"Volume\":160500,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":40369,\"Open\":315.65,\"Close\":315.55,\"High\":315.65,\"Low\":315.55,\"Volume\":36000,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.7,\"High\":315.7,\"Low\":315.6,\"Volume\":102000,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":40369,\"Open\":315.65,\"Close\":315.6,\"High\":315.65,\"Low\":315.6,\"Volume\":115500,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.55,\"High\":315.55,\"Low\":315.55,\"Volume\":6000,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.65,\"High\":315.65,\"Low\":315.55,\"Volume\":18000,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.6,\"Volume\":21000,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.4,\"High\":315.5,\"Low\":315.4,\"Volume\":82500,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.45,\"High\":315.45,\"Low\":315.45,\"Volume\":268500,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.5,\"High\":315.5,\"Low\":315.45,\"Volume\":46500,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.5,\"Volume\":39000,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.65,\"High\":315.65,\"Low\":315.55,\"Volume\":51000,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.6,\"Volume\":99000,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.55,\"High\":315.55,\"Low\":315.5,\"Volume\":102000,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.5,\"High\":315.6,\"Low\":315.5,\"Volume\":34500,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.6,\"Volume\":34500,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.6,\"High\":315.6,\"Low\":315.5,\"Volume\":126000,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":40369,\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.6,\"Volume\":46500,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.55,\"High\":315.55,\"Low\":315.4,\"Volume\":27000,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.55,\"High\":315.55,\"Low\":315.4,\"Volume\":45000,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.4,\"High\":315.5,\"Low\":315.4,\"Volume\":55500,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.45,\"High\":315.55,\"Low\":315.45,\"Volume\":43500,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.5,\"High\":315.55,\"Low\":315.5,\"Volume\":48000,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.2,\"High\":315.5,\"Low\":315.2,\"Volume\":84000,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.5,\"High\":315.5,\"Low\":315.45,\"Volume\":84000,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.45,\"High\":315.5,\"Low\":315.45,\"Volume\":51000,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.5,\"High\":315.5,\"Low\":315.45,\"Volume\":25500,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.5,\"Volume\":31500,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.45,\"High\":315.45,\"Low\":315.4,\"Volume\":37500,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.45,\"High\":315.45,\"Low\":315.4,\"Volume\":81000,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.3,\"High\":315.4,\"Low\":315.3,\"Volume\":175500,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.4,\"High\":315.4,\"Low\":315.2,\"Volume\":150000,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":261000,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.3,\"High\":315.4,\"Low\":315.3,\"Volume\":52500,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.4,\"High\":315.4,\"Low\":315.3,\"Volume\":25500,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.4,\"High\":315.45,\"Low\":315.4,\"Volume\":39000,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.35,\"High\":315.45,\"Low\":315.35,\"Volume\":103500,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.3,\"High\":315.45,\"Low\":315.3,\"Volume\":36000,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.3,\"High\":315.45,\"Low\":315.3,\"Volume\":40500,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.35,\"High\":315.55,\"Low\":315.35,\"Volume\":291000,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.4,\"High\":315.4,\"Low\":315.3,\"Volume\":72000,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.2,\"High\":315.25,\"Low\":315.2,\"Volume\":64500,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.4,\"High\":315.4,\"Low\":315.25,\"Volume\":31500,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.45,\"High\":315.45,\"Low\":315.4,\"Volume\":30000,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.5,\"High\":315.5,\"Low\":315.45,\"Volume\":60000,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.45,\"High\":315.45,\"Low\":315.4,\"Volume\":34500,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.2,\"High\":315.4,\"Low\":315.2,\"Volume\":250500,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.2,\"High\":315.2,\"Low\":315.15,\"Volume\":100500,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":51000,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.35,\"High\":315.35,\"Low\":315,\"Volume\":142500,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.35,\"High\":315.4,\"Low\":315.35,\"Volume\":31500,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.4,\"High\":315.4,\"Low\":315.3,\"Volume\":34500,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.25,\"High\":315.45,\"Low\":315.25,\"Volume\":184500,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.1,\"High\":315.3,\"Low\":315.1,\"Volume\":78000,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.05,\"High\":315.05,\"Low\":315.05,\"Volume\":108000,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.05,\"High\":315.05,\"Low\":315.05,\"Volume\":114000,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.1,\"High\":315.1,\"Low\":315,\"Volume\":144000,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":103500,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":117000,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":314.95,\"High\":315.15,\"Low\":314.95,\"Volume\":168000,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.2,\"High\":315.2,\"Low\":315.1,\"Volume\":1026000,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315.1,\"High\":315.1,\"Low\":314.95,\"Volume\":228000,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.1,\"High\":315.1,\"Low\":315,\"Volume\":106500,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":314.85,\"High\":314.95,\"Low\":314.85,\"Volume\":117000,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.9,\"High\":314.9,\"Low\":314.9,\"Volume\":93000,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":315.1,\"High\":315.1,\"Low\":314.9,\"Volume\":103500,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":82500,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":40500,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.05,\"High\":315.05,\"Low\":315.05,\"Volume\":378000,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.2,\"High\":315.2,\"Low\":315.1,\"Volume\":25500,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.1,\"High\":315.15,\"Low\":315.05,\"Volume\":142500,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.1,\"Volume\":51000,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.1,\"High\":315.1,\"Low\":315,\"Volume\":31500,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.05,\"High\":315.1,\"Low\":315.05,\"Volume\":48000,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.1,\"Volume\":66000,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315.1,\"High\":315.1,\"Low\":314.95,\"Volume\":46500,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315,\"High\":315.05,\"Low\":315,\"Volume\":27000,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":39000,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.05,\"High\":315.15,\"Low\":315.05,\"Volume\":52500,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.1,\"High\":315.15,\"Low\":315.1,\"Volume\":48000,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":314.85,\"High\":315.1,\"Low\":314.75,\"Volume\":81000,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":315,\"High\":315,\"Low\":314.9,\"Volume\":61500,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.05,\"High\":315.05,\"Low\":315.05,\"Volume\":66000,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":314.9,\"High\":315,\"Low\":314.9,\"Volume\":54000,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.8,\"High\":314.9,\"Low\":314.8,\"Volume\":100500,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.9,\"High\":314.9,\"Low\":314.9,\"Volume\":37500,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.9,\"High\":314.9,\"Low\":314.9,\"Volume\":22500,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":314.95,\"High\":315,\"Low\":314.95,\"Volume\":100500,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":58500,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315,\"High\":315.15,\"Low\":315,\"Volume\":103500,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315.1,\"High\":315.1,\"Low\":314.95,\"Volume\":87000,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.9,\"High\":314.9,\"Low\":314.85,\"Volume\":84000,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":36000,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":66000,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":43500,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.15,\"High\":315.15,\"Low\":315,\"Volume\":75000,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.1,\"High\":315.1,\"Low\":315.05,\"Volume\":30000,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.2,\"High\":315.2,\"Low\":315.1,\"Volume\":33000,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.2,\"High\":315.2,\"Low\":315.05,\"Volume\":30000,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":24000,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.2,\"High\":315.2,\"Low\":315.15,\"Volume\":27000,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.05,\"High\":315.2,\"Low\":315.05,\"Volume\":25500,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":85500,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.15,\"High\":315.15,\"Low\":315,\"Volume\":21000,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.05,\"High\":315.2,\"Low\":315.05,\"Volume\":30000,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.05,\"High\":315.05,\"Low\":315.05,\"Volume\":21000,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.1,\"High\":315.15,\"Low\":315.1,\"Volume\":27000,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.2,\"High\":315.2,\"Low\":315.05,\"Volume\":58500,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.05,\"High\":315.05,\"Low\":315,\"Volume\":22500,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.1,\"High\":315.1,\"Low\":315.05,\"Volume\":21000,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":27000,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.1,\"High\":315.2,\"Low\":315.1,\"Volume\":31500,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.15,\"High\":315.2,\"Low\":315.05,\"Volume\":37500,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":51000,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.2,\"High\":315.2,\"Low\":315.15,\"Volume\":37500,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":141000,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.1,\"High\":315.25,\"Low\":315.1,\"Volume\":22500,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.1,\"Volume\":30000,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":22500,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":66000,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.25,\"Volume\":21000,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":27000,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.2,\"High\":315.3,\"Low\":315.2,\"Volume\":52500,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":72000,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":36000,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.25,\"High\":315.3,\"Low\":315.25,\"Volume\":91500,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":43500,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.2,\"High\":315.25,\"Low\":315.2,\"Volume\":55500,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.25,\"Volume\":78000,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.25,\"Volume\":37500,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.1,\"High\":315.25,\"Low\":315.1,\"Volume\":72000,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.15,\"High\":315.2,\"Low\":315.15,\"Volume\":73500,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.2,\"High\":315.2,\"Low\":315.15,\"Volume\":37500,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.1,\"Volume\":51000,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.1,\"High\":315.15,\"Low\":315.1,\"Volume\":147000,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.05,\"High\":315.05,\"Low\":315,\"Volume\":118500,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315,\"High\":315.05,\"Low\":315,\"Volume\":31500,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.05,\"High\":315.1,\"Low\":315,\"Volume\":54000,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.1,\"Volume\":39000,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315,\"High\":315.1,\"Low\":315,\"Volume\":72000,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.15,\"High\":315.15,\"Low\":315.05,\"Volume\":100500,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":28500,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.05,\"High\":315.15,\"Low\":315.05,\"Volume\":123000,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":40369,\"Open\":315.2,\"Close\":315.15,\"High\":315.2,\"Low\":315.15,\"Volume\":48000,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.05,\"High\":315.15,\"Low\":315.05,\"Volume\":46500,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.05,\"High\":315.05,\"Low\":315.05,\"Volume\":33000,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315,\"High\":315.1,\"Low\":315,\"Volume\":97500,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.1,\"High\":315.15,\"Low\":315.1,\"Volume\":61500,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":37500,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.05,\"Volume\":67500,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.05,\"High\":315.05,\"Low\":315.05,\"Volume\":66000,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.05,\"High\":315.05,\"Low\":315.05,\"Volume\":31500,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.05,\"High\":315.05,\"Low\":315,\"Volume\":79500,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.05,\"High\":315.05,\"Low\":315.05,\"Volume\":67500,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":314.95,\"High\":314.95,\"Low\":314.95,\"Volume\":63000,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315.05,\"High\":315.05,\"Low\":314.85,\"Volume\":132000,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315,\"High\":315,\"Low\":314.95,\"Volume\":48000,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.05,\"High\":315.1,\"Low\":315.05,\"Volume\":36000,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":314.9,\"High\":315,\"Low\":314.9,\"Volume\":81000,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":315,\"High\":315,\"Low\":314.9,\"Volume\":54000,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315,\"High\":315,\"Low\":315,\"Volume\":51000,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.95,\"High\":314.95,\"Low\":314.9,\"Volume\":42000,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.8,\"High\":314.9,\"Low\":314.8,\"Volume\":66000,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":315,\"High\":315,\"Low\":314.9,\"Volume\":135000,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":314.85,\"High\":315,\"Low\":314.85,\"Volume\":40500,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.8,\"High\":314.85,\"Low\":314.8,\"Volume\":57000,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.7,\"High\":314.9,\"Low\":314.7,\"Volume\":129000,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.8,\"High\":314.8,\"Low\":314.75,\"Volume\":43500,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.8,\"High\":314.9,\"Low\":314.6,\"Volume\":144000,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":40369,\"Open\":314.6,\"Close\":314.75,\"High\":314.75,\"Low\":314.6,\"Volume\":88500,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.7,\"High\":314.75,\"Low\":314.7,\"Volume\":39000,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.8,\"High\":314.8,\"Low\":314.75,\"Volume\":64500,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.8,\"High\":314.8,\"Low\":314.8,\"Volume\":46500,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.8,\"High\":314.8,\"Low\":314.75,\"Volume\":51000,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.8,\"High\":314.8,\"Low\":314.75,\"Volume\":84000,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.8,\"High\":314.8,\"Low\":314.8,\"Volume\":28500,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.8,\"High\":314.8,\"Low\":314.75,\"Volume\":72000,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":40369,\"Open\":314.7,\"Close\":314.75,\"High\":314.75,\"Low\":314.7,\"Volume\":30000,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.75,\"High\":314.8,\"Low\":314.75,\"Volume\":64500,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.7,\"High\":314.85,\"Low\":314.7,\"Volume\":91500,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":40369,\"Open\":314.7,\"Close\":314.65,\"High\":314.75,\"Low\":314.6,\"Volume\":52500,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.85,\"High\":314.85,\"Low\":314.85,\"Volume\":91500,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.65,\"High\":314.7,\"Low\":314.65,\"Volume\":66000,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.75,\"High\":314.75,\"Low\":314.65,\"Volume\":34500,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.65,\"High\":314.75,\"Low\":314.65,\"Volume\":40500,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.8,\"High\":314.8,\"Low\":314.65,\"Volume\":36000,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.75,\"High\":314.85,\"Low\":314.75,\"Volume\":70500,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":315,\"High\":315,\"Low\":314.8,\"Volume\":97500,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.95,\"High\":314.95,\"Low\":314.9,\"Volume\":18000,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.8,\"High\":314.95,\"Low\":314.8,\"Volume\":55500,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.8,\"High\":314.9,\"Low\":314.8,\"Volume\":34500,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.7,\"High\":314.9,\"Low\":314.7,\"Volume\":51000,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":40369,\"Open\":314.7,\"Close\":314.7,\"High\":314.7,\"Low\":314.7,\"Volume\":31500,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.6,\"High\":314.65,\"Low\":314.6,\"Volume\":94500,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":40369,\"Open\":314.55,\"Close\":314.6,\"High\":314.6,\"Low\":314.55,\"Volume\":45000,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.6,\"High\":314.65,\"Low\":314.6,\"Volume\":13500,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":40369,\"Open\":314.7,\"Close\":314.75,\"High\":314.75,\"Low\":314.7,\"Volume\":9000,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":40369,\"Open\":314.7,\"Close\":314.75,\"High\":314.75,\"Low\":314.7,\"Volume\":7500,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":40369,\"Open\":314.7,\"Close\":314.45,\"High\":314.7,\"Low\":314.45,\"Volume\":97500,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":40369,\"Open\":314.55,\"Close\":314.55,\"High\":314.55,\"Low\":314.55,\"Volume\":10500,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":40369,\"Open\":314.55,\"Close\":314.55,\"High\":314.55,\"Low\":314.55,\"Volume\":19500,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":40369,\"Open\":314.55,\"Close\":314.55,\"High\":314.55,\"Low\":314.55,\"Volume\":22500,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":40369,\"Open\":314.55,\"Close\":314.55,\"High\":314.55,\"Low\":314.55,\"Volume\":43500,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":40369,\"Open\":314.6,\"Close\":314.55,\"High\":314.6,\"Low\":314.55,\"Volume\":7500,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":40369,\"Open\":314.6,\"Close\":314.4,\"High\":314.7,\"Low\":314.35,\"Volume\":139500,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":40369,\"Open\":314.35,\"Close\":314.5,\"High\":314.5,\"Low\":314.35,\"Volume\":9000,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":40369,\"Open\":314.6,\"Close\":314.35,\"High\":314.6,\"Low\":314.35,\"Volume\":54000,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":40369,\"Open\":314.5,\"Close\":314.55,\"High\":314.55,\"Low\":314.5,\"Volume\":66000,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":40369,\"Open\":314.5,\"Close\":314.6,\"High\":314.6,\"Low\":314.5,\"Volume\":57000,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":40369,\"Open\":314.6,\"Close\":314.7,\"High\":314.7,\"Low\":314.6,\"Volume\":49500,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.75,\"High\":314.75,\"Low\":314.65,\"Volume\":60000,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.85,\"High\":314.85,\"Low\":314.85,\"Volume\":88500,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.8,\"High\":314.85,\"Low\":314.8,\"Volume\":19500,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.9,\"High\":314.9,\"Low\":314.85,\"Volume\":84000,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.8,\"High\":314.8,\"Low\":314.8,\"Volume\":1500,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.6,\"High\":314.65,\"Low\":314.6,\"Volume\":76500,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.85,\"High\":314.85,\"Low\":314.65,\"Volume\":12000,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":40369,\"Open\":314.7,\"Close\":314.85,\"High\":314.85,\"Low\":314.7,\"Volume\":121500,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.9,\"High\":314.9,\"Low\":314.8,\"Volume\":22500,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.75,\"High\":314.75,\"Low\":314.75,\"Volume\":22500,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.75,\"High\":314.75,\"Low\":314.65,\"Volume\":13500,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":314.95,\"High\":314.95,\"Low\":314.95,\"Volume\":40500,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":314.9,\"High\":314.95,\"Low\":314.9,\"Volume\":27000,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315,\"High\":315,\"Low\":314.95,\"Volume\":187500,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":315,\"High\":315,\"Low\":314.85,\"Volume\":229500,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.75,\"High\":314.75,\"Low\":314.75,\"Volume\":172500,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":40369,\"Open\":314.7,\"Close\":314.7,\"High\":314.7,\"Low\":314.7,\"Volume\":121500,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.65,\"High\":314.8,\"Low\":314.65,\"Volume\":18000,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.75,\"High\":314.85,\"Low\":314.75,\"Volume\":52500,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":40369,\"Open\":314.6,\"Close\":314.75,\"High\":314.75,\"Low\":314.6,\"Volume\":10500,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":40369,\"Open\":314.6,\"Close\":314.75,\"High\":314.75,\"Low\":314.6,\"Volume\":30000,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.85,\"High\":314.85,\"Low\":314.65,\"Volume\":25500,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.7,\"High\":314.8,\"Low\":314.7,\"Volume\":67500,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":40369,\"Open\":314.8,\"Close\":314.65,\"High\":314.8,\"Low\":314.65,\"Volume\":52500,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":40369,\"Open\":314.6,\"Close\":314.6,\"High\":314.6,\"Low\":314.6,\"Volume\":25500,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":40369,\"Open\":314.6,\"Close\":314.7,\"High\":314.7,\"Low\":314.6,\"Volume\":36000,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.65,\"High\":314.8,\"Low\":314.65,\"Volume\":84000,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.75,\"High\":314.75,\"Low\":314.65,\"Volume\":40500,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.85,\"High\":314.85,\"Low\":314.85,\"Volume\":30000,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.95,\"High\":314.95,\"Low\":314.9,\"Volume\":46500,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":314.9,\"High\":314.95,\"Low\":314.9,\"Volume\":25500,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":314.95,\"High\":315,\"Low\":314.95,\"Volume\":186000,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":314.95,\"High\":315,\"Low\":314.95,\"Volume\":130500,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":315,\"High\":315,\"Low\":314.9,\"Volume\":13500,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315,\"High\":315,\"Low\":314.95,\"Volume\":46500,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":314.95,\"High\":315,\"Low\":314.9,\"Volume\":79500,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":314.85,\"High\":315,\"Low\":314.85,\"Volume\":91500,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":314.95,\"High\":314.95,\"Low\":314.95,\"Volume\":61500,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":314.95,\"High\":314.95,\"Low\":314.95,\"Volume\":93000,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.95,\"High\":315,\"Low\":314.9,\"Volume\":81000,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.9,\"High\":314.9,\"Low\":314.9,\"Volume\":198000,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.7,\"High\":314.85,\"Low\":314.7,\"Volume\":99000,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":40369,\"Open\":314.65,\"Close\":314.75,\"High\":314.75,\"Low\":314.65,\"Volume\":63000,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.7,\"High\":314.75,\"Low\":314.7,\"Volume\":48000,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.9,\"High\":314.9,\"Low\":314.75,\"Volume\":93000,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":40369,\"Open\":314.9,\"Close\":314.9,\"High\":314.9,\"Low\":314.9,\"Volume\":88500,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.95,\"High\":314.95,\"Low\":314.75,\"Volume\":63000,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.2,\"High\":315.4,\"Low\":315.2,\"Volume\":592500,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":314.95,\"High\":315.25,\"Low\":314.95,\"Volume\":153000,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":40369,\"Open\":315.05,\"Close\":315.15,\"High\":315.15,\"Low\":315.05,\"Volume\":177000,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":314.9,\"High\":315,\"Low\":314.9,\"Volume\":70500,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":40369,\"Open\":314.75,\"Close\":314.7,\"High\":314.75,\"Low\":314.7,\"Volume\":82500,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":314.75,\"High\":315,\"Low\":314.75,\"Volume\":94500,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315,\"High\":315,\"Low\":314.95,\"Volume\":94500,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":40369,\"Open\":314.85,\"Close\":314.85,\"High\":315,\"Low\":314.85,\"Volume\":67500,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315.05,\"High\":315.05,\"Low\":315,\"Volume\":108000,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":40369,\"Open\":314.95,\"Close\":315.15,\"High\":315.15,\"Low\":314.95,\"Volume\":58500,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.1,\"High\":315.15,\"Low\":315.1,\"Volume\":63000,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.05,\"High\":315.25,\"Low\":315.05,\"Volume\":49500,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":40369,\"Open\":315.25,\"Close\":315.3,\"High\":315.3,\"Low\":315.25,\"Volume\":250500,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":40369,\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":343500,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.45,\"High\":315.45,\"Low\":315.4,\"Volume\":337500,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.5,\"High\":315.5,\"Low\":315.45,\"Volume\":124500,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":40369,\"Open\":315.55,\"Close\":315.45,\"High\":315.55,\"Low\":315.45,\"Volume\":72000,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":40369,\"Open\":315.45,\"Close\":315.45,\"High\":315.45,\"Low\":315.45,\"Volume\":63000,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":40369,\"Open\":315.4,\"Close\":315.4,\"High\":315.4,\"Low\":315.4,\"Volume\":69000,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":40369,\"Open\":315.5,\"Close\":315.3,\"High\":315.5,\"Low\":315.3,\"Volume\":46500,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.1,\"High\":315.15,\"Low\":315.1,\"Volume\":120000,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":40369,\"Open\":315.15,\"Close\":315.1,\"High\":315.15,\"Low\":315.1,\"Volume\":102000,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":40369,\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.1,\"Volume\":58500,\"Date\":\"2025-02-27 03:29:00 PM\"},{\"ScripCode\":40369,\"Open\":315,\"Close\":315,\"High\":315,\"Low\":315,\"Volume\":15000,\"Date\":\"2025-02-27 03:30:00 PM\"}],\"27-03-2025\":[{\"ScripCode\":43230,\"Open\":326.95,\"Close\":324.1,\"High\":326.95,\"Low\":324.1,\"Volume\":415500,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":43230,\"Open\":325.2,\"Close\":323.85,\"High\":325.2,\"Low\":323.85,\"Volume\":279000,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":43230,\"Open\":323.25,\"Close\":323.25,\"High\":323.55,\"Low\":323.25,\"Volume\":186000,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":43230,\"Open\":323.5,\"Close\":324.5,\"High\":324.5,\"Low\":323.5,\"Volume\":211500,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":43230,\"Open\":324.65,\"Close\":324.65,\"High\":324.65,\"Low\":324.65,\"Volume\":63000,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":43230,\"Open\":324.25,\"Close\":323.9,\"High\":324.25,\"Low\":323.9,\"Volume\":133500,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":43230,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":76500,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":43230,\"Open\":324.35,\"Close\":324.35,\"High\":324.35,\"Low\":324.35,\"Volume\":124500,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":43230,\"Open\":324.3,\"Close\":324.25,\"High\":324.3,\"Low\":324.25,\"Volume\":85500,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":43230,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":42000,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":43230,\"Open\":324.3,\"Close\":324.9,\"High\":324.9,\"Low\":324.3,\"Volume\":87000,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":43230,\"Open\":324.55,\"Close\":324.3,\"High\":324.55,\"Low\":324.3,\"Volume\":100500,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":43230,\"Open\":324.55,\"Close\":324.55,\"High\":324.55,\"Low\":324.55,\"Volume\":49500,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":43230,\"Open\":325.4,\"Close\":325.05,\"High\":325.4,\"Low\":325.05,\"Volume\":132000,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":43230,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":45000,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":43230,\"Open\":325.05,\"Close\":325.95,\"High\":325.95,\"Low\":325.05,\"Volume\":148500,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":43230,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":63000,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":43230,\"Open\":325.5,\"Close\":325.55,\"High\":325.55,\"Low\":325.5,\"Volume\":99000,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":43230,\"Open\":325.6,\"Close\":325.6,\"High\":325.6,\"Low\":325.6,\"Volume\":43500,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":43230,\"Open\":325.75,\"Close\":325.65,\"High\":325.75,\"Low\":325.65,\"Volume\":90000,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":43230,\"Open\":325.7,\"Close\":325.7,\"High\":325.7,\"Low\":325.7,\"Volume\":49500,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":43230,\"Open\":325.8,\"Close\":325.55,\"High\":325.8,\"Low\":325.55,\"Volume\":85500,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":43230,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":52500,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":43230,\"Open\":325.2,\"Close\":324.85,\"High\":325.2,\"Low\":324.85,\"Volume\":151500,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":43230,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":136500,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":43230,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":43500,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":43230,\"Open\":324.9,\"Close\":324.9,\"High\":324.9,\"Low\":324.9,\"Volume\":76500,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":43230,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":46500,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":43230,\"Open\":325,\"Close\":324.85,\"High\":325,\"Low\":324.85,\"Volume\":112500,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":43230,\"Open\":324.55,\"Close\":324.8,\"High\":324.8,\"Low\":324.55,\"Volume\":102000,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":43230,\"Open\":324.8,\"Close\":324.8,\"High\":324.8,\"Low\":324.8,\"Volume\":28500,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":43230,\"Open\":325,\"Close\":324.65,\"High\":325,\"Low\":324.65,\"Volume\":111000,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":43230,\"Open\":324.8,\"Close\":324.85,\"High\":324.85,\"Low\":324.8,\"Volume\":66000,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":43230,\"Open\":324.6,\"Close\":324.6,\"High\":324.6,\"Low\":324.6,\"Volume\":91500,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":43230,\"Open\":325.2,\"Close\":325.2,\"High\":325.2,\"Low\":325.2,\"Volume\":244500,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":43230,\"Open\":325.35,\"Close\":325.5,\"High\":325.5,\"Low\":325.35,\"Volume\":90000,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":43230,\"Open\":325.35,\"Close\":325.35,\"High\":325.35,\"Low\":325.35,\"Volume\":45000,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":43230,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":70500,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":43230,\"Open\":325.95,\"Close\":325.95,\"High\":325.95,\"Low\":325.95,\"Volume\":42000,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":43230,\"Open\":326,\"Close\":325.85,\"High\":326,\"Low\":325.85,\"Volume\":58500,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":43230,\"Open\":325.8,\"Close\":326.35,\"High\":326.35,\"Low\":325.8,\"Volume\":99000,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":43230,\"Open\":326.45,\"Close\":326.45,\"High\":326.45,\"Low\":326.1,\"Volume\":114000,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":43230,\"Open\":325.8,\"Close\":325.95,\"High\":325.95,\"Low\":325.8,\"Volume\":67500,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":43230,\"Open\":325.95,\"Close\":325.95,\"High\":325.95,\"Low\":325.95,\"Volume\":124500,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":43230,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":46500,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":43230,\"Open\":325.8,\"Close\":325.8,\"High\":325.8,\"Low\":325.8,\"Volume\":87000,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":43230,\"Open\":325.9,\"Close\":325.7,\"High\":325.9,\"Low\":325.7,\"Volume\":117000,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":43230,\"Open\":325.55,\"Close\":325.75,\"High\":325.75,\"Low\":325.55,\"Volume\":78000,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":43230,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":34500,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":43230,\"Open\":325.75,\"Close\":325.4,\"High\":325.75,\"Low\":325.4,\"Volume\":117000,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":43230,\"Open\":325.25,\"Close\":325.1,\"High\":325.25,\"Low\":325.1,\"Volume\":148500,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":43230,\"Open\":325.15,\"Close\":325.15,\"High\":325.15,\"Low\":325.15,\"Volume\":97500,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":43230,\"Open\":325.1,\"Close\":325.55,\"High\":325.55,\"Low\":325.1,\"Volume\":102000,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":43230,\"Open\":325.5,\"Close\":325.6,\"High\":325.6,\"Low\":325.5,\"Volume\":75000,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":43230,\"Open\":325.85,\"Close\":326,\"High\":326,\"Low\":325.85,\"Volume\":85500,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":43230,\"Open\":326.25,\"Close\":326.25,\"High\":326.25,\"Low\":326.25,\"Volume\":39000,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":43230,\"Open\":326.5,\"Close\":326.25,\"High\":326.5,\"Low\":326.25,\"Volume\":156000,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":43230,\"Open\":326.7,\"Close\":326.7,\"High\":326.7,\"Low\":326.7,\"Volume\":64500,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":43230,\"Open\":326.8,\"Close\":326.65,\"High\":326.8,\"Low\":326.5,\"Volume\":144000,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":43230,\"Open\":326.3,\"Close\":326.15,\"High\":326.3,\"Low\":326.15,\"Volume\":91500,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":43230,\"Open\":326.05,\"Close\":326,\"High\":326.05,\"Low\":326,\"Volume\":82500,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":43230,\"Open\":325.95,\"Close\":325.95,\"High\":325.95,\"Low\":325.95,\"Volume\":55500,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":43230,\"Open\":326.15,\"Close\":326.25,\"High\":326.25,\"Low\":326.15,\"Volume\":129000,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":43230,\"Open\":326.1,\"Close\":326,\"High\":326.1,\"Low\":326,\"Volume\":88500,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":43230,\"Open\":325.85,\"Close\":326.05,\"High\":326.05,\"Low\":325.85,\"Volume\":96000,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":43230,\"Open\":326.2,\"Close\":326.4,\"High\":326.4,\"Low\":326.2,\"Volume\":69000,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":43230,\"Open\":326.25,\"Close\":326.25,\"High\":326.25,\"Low\":326.25,\"Volume\":31500,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":43230,\"Open\":326.9,\"Close\":327,\"High\":327,\"Low\":326.8,\"Volume\":169500,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":43230,\"Open\":327.15,\"Close\":327.05,\"High\":327.15,\"Low\":327.05,\"Volume\":112500,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":43230,\"Open\":326.5,\"Close\":326.55,\"High\":326.55,\"Low\":326.5,\"Volume\":85500,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":43230,\"Open\":326.65,\"Close\":326.5,\"High\":326.65,\"Low\":326.5,\"Volume\":78000,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":43230,\"Open\":326.1,\"Close\":326.1,\"High\":326.1,\"Low\":326.1,\"Volume\":46500,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":43230,\"Open\":326.45,\"Close\":326.3,\"High\":326.45,\"Low\":326.3,\"Volume\":84000,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":43230,\"Open\":326.45,\"Close\":326.25,\"High\":326.45,\"Low\":326.25,\"Volume\":91500,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":43230,\"Open\":326.15,\"Close\":326.05,\"High\":326.15,\"Low\":326.05,\"Volume\":250500,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":43230,\"Open\":326,\"Close\":326,\"High\":326,\"Low\":326,\"Volume\":70500,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":43230,\"Open\":325.9,\"Close\":325.9,\"High\":325.9,\"Low\":325.9,\"Volume\":31500,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":43230,\"Open\":325.9,\"Close\":326.4,\"High\":326.4,\"Low\":325.9,\"Volume\":108000,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":43230,\"Open\":326.25,\"Close\":326.15,\"High\":326.25,\"Low\":326.15,\"Volume\":64500,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":43230,\"Open\":326.2,\"Close\":326.25,\"High\":326.25,\"Low\":326.2,\"Volume\":118500,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":43230,\"Open\":326.3,\"Close\":326.6,\"High\":326.6,\"Low\":326.3,\"Volume\":109500,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":43230,\"Open\":326.2,\"Close\":325.7,\"High\":326.2,\"Low\":325.7,\"Volume\":157500,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":43230,\"Open\":325.35,\"Close\":325.35,\"High\":325.35,\"Low\":325.35,\"Volume\":121500,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":43230,\"Open\":325.6,\"Close\":326.25,\"High\":326.25,\"Low\":325.6,\"Volume\":105000,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":43230,\"Open\":326.1,\"Close\":326.55,\"High\":326.55,\"Low\":326.1,\"Volume\":114000,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":43230,\"Open\":326.4,\"Close\":326.3,\"High\":326.4,\"Low\":326.3,\"Volume\":94500,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":43230,\"Open\":326.35,\"Close\":326.2,\"High\":326.35,\"Low\":326.2,\"Volume\":84000,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":43230,\"Open\":326.15,\"Close\":326.2,\"High\":326.2,\"Low\":326.15,\"Volume\":108000,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":43230,\"Open\":326.2,\"Close\":325.95,\"High\":326.2,\"Low\":325.95,\"Volume\":79500,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":43230,\"Open\":325.7,\"Close\":325.65,\"High\":325.7,\"Low\":325.65,\"Volume\":76500,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":43230,\"Open\":325.75,\"Close\":325.75,\"High\":325.75,\"Low\":325.75,\"Volume\":46500,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":43230,\"Open\":325.65,\"Close\":325.85,\"High\":325.85,\"Low\":325.65,\"Volume\":105000,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":43230,\"Open\":326.3,\"Close\":326.25,\"High\":326.3,\"Low\":326.25,\"Volume\":94500,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":43230,\"Open\":326.1,\"Close\":326.05,\"High\":326.1,\"Low\":326.05,\"Volume\":96000,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":43230,\"Open\":325.75,\"Close\":325.85,\"High\":325.85,\"Low\":325.75,\"Volume\":132000,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":43230,\"Open\":325.95,\"Close\":325.8,\"High\":325.95,\"Low\":325.8,\"Volume\":79500,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":43230,\"Open\":325.85,\"Close\":325.95,\"High\":325.95,\"Low\":325.85,\"Volume\":100500,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":43230,\"Open\":326.05,\"Close\":325.9,\"High\":326.05,\"Low\":325.9,\"Volume\":124500,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":43230,\"Open\":325.95,\"Close\":326.05,\"High\":326.05,\"Low\":325.95,\"Volume\":69000,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":43230,\"Open\":325.85,\"Close\":325.9,\"High\":325.9,\"Low\":325.85,\"Volume\":85500,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":43230,\"Open\":325.9,\"Close\":326.2,\"High\":326.2,\"Low\":325.9,\"Volume\":82500,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":43230,\"Open\":326.2,\"Close\":326.05,\"High\":326.2,\"Low\":326.05,\"Volume\":102000,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":43230,\"Open\":326.05,\"Close\":326.05,\"High\":326.05,\"Low\":326.05,\"Volume\":24000,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":43230,\"Open\":325.7,\"Close\":325.65,\"High\":325.7,\"Low\":325.65,\"Volume\":78000,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":43230,\"Open\":325.65,\"Close\":325.65,\"High\":325.65,\"Low\":325.65,\"Volume\":85500,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":43230,\"Open\":325.65,\"Close\":325.65,\"High\":325.65,\"Low\":325.65,\"Volume\":103500,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":43230,\"Open\":325.65,\"Close\":325.65,\"High\":325.65,\"Low\":325.65,\"Volume\":61500,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":43230,\"Open\":325.65,\"Close\":325.65,\"High\":325.65,\"Low\":325.65,\"Volume\":96000,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":43230,\"Open\":325.6,\"Close\":325.45,\"High\":325.6,\"Low\":325.45,\"Volume\":109500,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":43230,\"Open\":325.45,\"Close\":325.45,\"High\":325.45,\"Low\":325.45,\"Volume\":81000,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":43230,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":187500,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":43230,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":79500,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":43230,\"Open\":325.6,\"Close\":325.75,\"High\":325.75,\"Low\":325.6,\"Volume\":84000,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":43230,\"Open\":325.75,\"Close\":325.7,\"High\":325.75,\"Low\":325.7,\"Volume\":73500,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":43230,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":42000,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":43230,\"Open\":325.7,\"Close\":325.65,\"High\":325.7,\"Low\":325.65,\"Volume\":100500,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":43230,\"Open\":325.7,\"Close\":325.7,\"High\":325.7,\"Low\":325.7,\"Volume\":75000,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":43230,\"Open\":325.95,\"Close\":325.95,\"High\":325.95,\"Low\":325.95,\"Volume\":102000,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":43230,\"Open\":325.8,\"Close\":325.6,\"High\":325.8,\"Low\":325.6,\"Volume\":246000,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":43230,\"Open\":325.45,\"Close\":325.5,\"High\":325.5,\"Low\":325.45,\"Volume\":102000,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":43230,\"Open\":325.15,\"Close\":325.15,\"High\":325.15,\"Low\":325.15,\"Volume\":73500,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":43230,\"Open\":325.15,\"Close\":325.35,\"High\":325.35,\"Low\":325.15,\"Volume\":99000,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":43230,\"Open\":325.1,\"Close\":325.1,\"High\":325.1,\"Low\":325.1,\"Volume\":75000,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":43230,\"Open\":325.1,\"Close\":325.35,\"High\":325.35,\"Low\":325.1,\"Volume\":63000,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":43230,\"Open\":325.3,\"Close\":325.4,\"High\":325.4,\"Low\":325.3,\"Volume\":67500,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":43230,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":88500,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":43230,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":72000,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":43230,\"Open\":325.3,\"Close\":325.35,\"High\":325.35,\"Low\":325.3,\"Volume\":60000,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":43230,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":90000,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":43230,\"Open\":325.55,\"Close\":325.3,\"High\":325.55,\"Low\":325.3,\"Volume\":66000,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":43230,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":78000,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":43230,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":81000,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":43230,\"Open\":325.3,\"Close\":325.05,\"High\":325.3,\"Low\":325.05,\"Volume\":78000,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":43230,\"Open\":325,\"Close\":324.95,\"High\":325,\"Low\":324.95,\"Volume\":124500,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":43230,\"Open\":324.95,\"Close\":325.25,\"High\":325.25,\"Low\":324.95,\"Volume\":130500,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":43230,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":63000,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":43230,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":64500,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":43230,\"Open\":325.4,\"Close\":325.2,\"High\":325.4,\"Low\":325.2,\"Volume\":63000,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":43230,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":57000,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":43230,\"Open\":325.1,\"Close\":325,\"High\":325.1,\"Low\":325,\"Volume\":72000,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":43230,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":70500,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":43230,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":49500,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":43230,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":66000,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":43230,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":52500,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":43230,\"Open\":325,\"Close\":325.05,\"High\":325.05,\"Low\":325,\"Volume\":96000,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":43230,\"Open\":325.1,\"Close\":324.9,\"High\":325.1,\"Low\":324.9,\"Volume\":121500,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":43230,\"Open\":325.3,\"Close\":325.35,\"High\":325.35,\"Low\":325.3,\"Volume\":96000,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":43230,\"Open\":325.35,\"Close\":325.75,\"High\":325.75,\"Low\":325.35,\"Volume\":78000,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":43230,\"Open\":325.8,\"Close\":325.95,\"High\":325.95,\"Low\":325.8,\"Volume\":85500,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":43230,\"Open\":325.95,\"Close\":326.15,\"High\":326.15,\"Low\":325.95,\"Volume\":81000,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":43230,\"Open\":326.35,\"Close\":326.35,\"High\":326.35,\"Low\":326.35,\"Volume\":27000,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":43230,\"Open\":325.85,\"Close\":326.2,\"High\":326.2,\"Low\":325.85,\"Volume\":118500,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":43230,\"Open\":326.25,\"Close\":326.3,\"High\":326.3,\"Low\":326.25,\"Volume\":63000,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":43230,\"Open\":326.45,\"Close\":326.35,\"High\":326.45,\"Low\":326.35,\"Volume\":66000,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":43230,\"Open\":326.4,\"Close\":326.3,\"High\":326.4,\"Low\":326.3,\"Volume\":34500,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":43230,\"Open\":326.1,\"Close\":326,\"High\":326.1,\"Low\":326,\"Volume\":54000,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":43230,\"Open\":325.95,\"Close\":325.95,\"High\":325.95,\"Low\":325.95,\"Volume\":22500,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":43230,\"Open\":325.95,\"Close\":325.95,\"High\":325.95,\"Low\":325.95,\"Volume\":61500,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":43230,\"Open\":325.85,\"Close\":325.6,\"High\":325.85,\"Low\":325.6,\"Volume\":64500,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":43230,\"Open\":325.6,\"Close\":325.6,\"High\":325.6,\"Low\":325.6,\"Volume\":34500,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":43230,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":390000,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":43230,\"Open\":325.45,\"Close\":325.45,\"High\":325.45,\"Low\":325.45,\"Volume\":43500,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":43230,\"Open\":325.45,\"Close\":325.35,\"High\":325.45,\"Low\":325.35,\"Volume\":73500,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":43230,\"Open\":325.15,\"Close\":325.35,\"High\":325.35,\"Low\":325.15,\"Volume\":76500,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":43230,\"Open\":325.4,\"Close\":325.1,\"High\":325.4,\"Low\":325.1,\"Volume\":49500,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":43230,\"Open\":325.1,\"Close\":325.1,\"High\":325.1,\"Low\":325.1,\"Volume\":34500,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":43230,\"Open\":325.1,\"Close\":325.3,\"High\":325.3,\"Low\":325.1,\"Volume\":70500,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":43230,\"Open\":325.15,\"Close\":325.15,\"High\":325.15,\"Low\":325.15,\"Volume\":82500,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":43230,\"Open\":325.1,\"Close\":325.05,\"High\":325.1,\"Low\":325.05,\"Volume\":54000,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":43230,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":78000,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":43230,\"Open\":324.7,\"Close\":324.55,\"High\":324.7,\"Low\":324.55,\"Volume\":57000,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":43230,\"Open\":324.55,\"Close\":324.55,\"High\":324.55,\"Low\":324.55,\"Volume\":67500,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":43230,\"Open\":324.55,\"Close\":324.55,\"High\":324.55,\"Low\":324.55,\"Volume\":51000,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":43230,\"Open\":324.5,\"Close\":324.65,\"High\":324.65,\"Low\":324.5,\"Volume\":121500,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":43230,\"Open\":324.65,\"Close\":324.7,\"High\":324.7,\"Low\":324.65,\"Volume\":63000,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":43230,\"Open\":324.7,\"Close\":324.8,\"High\":324.8,\"Low\":324.7,\"Volume\":63000,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":43230,\"Open\":324.8,\"Close\":324.8,\"High\":324.8,\"Low\":324.8,\"Volume\":63000,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":43230,\"Open\":324.8,\"Close\":324.85,\"High\":324.85,\"Low\":324.8,\"Volume\":63000,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":43230,\"Open\":324.75,\"Close\":324.7,\"High\":324.75,\"Low\":324.7,\"Volume\":108000,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":43230,\"Open\":324.45,\"Close\":324.65,\"High\":324.65,\"Low\":324.45,\"Volume\":66000,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":43230,\"Open\":324.45,\"Close\":324.45,\"High\":324.45,\"Low\":324.45,\"Volume\":33000,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":43230,\"Open\":324.7,\"Close\":324.75,\"High\":324.75,\"Low\":324.7,\"Volume\":46500,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":43230,\"Open\":324.8,\"Close\":324.8,\"High\":324.8,\"Low\":324.8,\"Volume\":79500,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":43230,\"Open\":324.7,\"Close\":324.65,\"High\":324.7,\"Low\":324.65,\"Volume\":81000,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":43230,\"Open\":324.65,\"Close\":324.65,\"High\":324.65,\"Low\":324.65,\"Volume\":48000,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":43230,\"Open\":324.75,\"Close\":324.45,\"High\":324.75,\"Low\":324.45,\"Volume\":60000,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":43230,\"Open\":324.35,\"Close\":324.2,\"High\":324.35,\"Low\":324.2,\"Volume\":64500,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":43230,\"Open\":324.2,\"Close\":324.25,\"High\":324.25,\"Low\":324.2,\"Volume\":61500,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":43230,\"Open\":324.25,\"Close\":324.4,\"High\":324.4,\"Low\":324.25,\"Volume\":93000,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":43230,\"Open\":324.4,\"Close\":324.3,\"High\":324.4,\"Low\":324.3,\"Volume\":46500,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":43230,\"Open\":324.35,\"Close\":324.15,\"High\":324.35,\"Low\":324.15,\"Volume\":69000,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":43230,\"Open\":324.25,\"Close\":324.1,\"High\":324.25,\"Low\":324.1,\"Volume\":36000,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":43230,\"Open\":324.15,\"Close\":324.15,\"High\":324.15,\"Low\":324.15,\"Volume\":42000,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":43230,\"Open\":324.15,\"Close\":324.05,\"High\":324.15,\"Low\":324.05,\"Volume\":49500,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":43230,\"Open\":324.1,\"Close\":324.05,\"High\":324.1,\"Low\":324.05,\"Volume\":81000,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":43230,\"Open\":324.05,\"Close\":324,\"High\":324.05,\"Low\":324,\"Volume\":64500,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":43230,\"Open\":324,\"Close\":323.9,\"High\":324,\"Low\":323.9,\"Volume\":57000,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":43230,\"Open\":323.85,\"Close\":323.7,\"High\":323.85,\"Low\":323.7,\"Volume\":67500,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.8,\"High\":323.8,\"Low\":323.75,\"Volume\":54000,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":514500,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.75,\"High\":323.75,\"Low\":323.6,\"Volume\":78000,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.65,\"High\":323.75,\"Low\":323.65,\"Volume\":60000,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":49500,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":42000,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.7,\"High\":323.7,\"Low\":323.55,\"Volume\":261000,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":43230,\"Open\":323.7,\"Close\":323.85,\"High\":323.85,\"Low\":323.7,\"Volume\":90000,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":43230,\"Open\":323.8,\"Close\":323.9,\"High\":323.9,\"Low\":323.8,\"Volume\":48000,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":43230,\"Open\":324.05,\"Close\":323.8,\"High\":324.05,\"Low\":323.8,\"Volume\":57000,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":43230,\"Open\":323.7,\"Close\":323.85,\"High\":323.85,\"Low\":323.7,\"Volume\":42000,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":43230,\"Open\":323.95,\"Close\":323.85,\"High\":323.95,\"Low\":323.85,\"Volume\":72000,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":43230,\"Open\":323.7,\"Close\":323.75,\"High\":323.75,\"Low\":323.7,\"Volume\":84000,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":43500,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":40500,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":72000,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":36000,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.8,\"High\":323.8,\"Low\":323.75,\"Volume\":58500,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":43230,\"Open\":323.8,\"Close\":323.7,\"High\":323.8,\"Low\":323.7,\"Volume\":45000,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":43230,\"Open\":323.7,\"Close\":323.7,\"High\":323.7,\"Low\":323.7,\"Volume\":55500,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":43230,\"Open\":323.7,\"Close\":323.55,\"High\":323.7,\"Low\":323.55,\"Volume\":73500,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":43230,\"Open\":323.7,\"Close\":323.6,\"High\":323.7,\"Low\":323.6,\"Volume\":48000,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.75,\"High\":323.75,\"Low\":323.6,\"Volume\":106500,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":42000,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":43230,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":54000,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.9,\"High\":323.9,\"Low\":323.75,\"Volume\":66000,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":99000,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":78000,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":43230,\"Open\":323.85,\"Close\":323.65,\"High\":323.85,\"Low\":323.65,\"Volume\":52500,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.5,\"High\":323.6,\"Low\":323.5,\"Volume\":69000,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":61500,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.65,\"High\":323.65,\"Low\":323.6,\"Volume\":79500,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.4,\"High\":323.65,\"Low\":323.4,\"Volume\":70500,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":43230,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":78000,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":43230,\"Open\":323.55,\"Close\":323.6,\"High\":323.6,\"Low\":323.55,\"Volume\":45000,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.55,\"High\":323.6,\"Low\":323.55,\"Volume\":25500,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":43230,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":36000,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":43230,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":49500,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":69000,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":43230,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":58500,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":43230,\"Open\":323.45,\"Close\":323.35,\"High\":323.45,\"Low\":323.35,\"Volume\":51000,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":43230,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":58500,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":43230,\"Open\":323.4,\"Close\":323.45,\"High\":323.45,\"Low\":323.4,\"Volume\":43500,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":43230,\"Open\":323.4,\"Close\":323.3,\"High\":323.4,\"Low\":323.3,\"Volume\":54000,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":43230,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":85500,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":43230,\"Open\":323.45,\"Close\":323.6,\"High\":323.6,\"Low\":323.45,\"Volume\":40500,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":43230,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":51000,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":43230,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":67500,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":43230,\"Open\":323.45,\"Close\":323.3,\"High\":323.45,\"Low\":323.3,\"Volume\":52500,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":43230,\"Open\":323.15,\"Close\":323.15,\"High\":323.15,\"Low\":323.15,\"Volume\":52500,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":43230,\"Open\":323.15,\"Close\":323.1,\"High\":323.15,\"Low\":323.1,\"Volume\":61500,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":43230,\"Open\":323.05,\"Close\":322.9,\"High\":323.05,\"Low\":322.9,\"Volume\":99000,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":37500,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":43230,\"Open\":322.7,\"Close\":323.15,\"High\":323.15,\"Low\":322.7,\"Volume\":90000,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":43230,\"Open\":323.15,\"Close\":323.15,\"High\":323.15,\"Low\":323.15,\"Volume\":45000,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":43230,\"Open\":323.2,\"Close\":323.2,\"High\":323.2,\"Low\":323.2,\"Volume\":79500,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":43230,\"Open\":323.2,\"Close\":323.75,\"High\":323.75,\"Low\":323.2,\"Volume\":36000,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.75,\"High\":323.75,\"Low\":323.6,\"Volume\":51000,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.7,\"High\":323.75,\"Low\":323.7,\"Volume\":73500,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":43230,\"Open\":323.55,\"Close\":323.6,\"High\":323.6,\"Low\":323.55,\"Volume\":55500,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.65,\"High\":323.65,\"Low\":323.6,\"Volume\":31500,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.7,\"High\":323.7,\"Low\":323.6,\"Volume\":42000,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":43230,\"Open\":323.55,\"Close\":323.4,\"High\":323.55,\"Low\":323.4,\"Volume\":76500,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":43230,\"Open\":323.6,\"Close\":323.45,\"High\":323.6,\"Low\":323.45,\"Volume\":58500,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":43230,\"Open\":323.55,\"Close\":323.45,\"High\":323.55,\"Low\":323.45,\"Volume\":27000,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":43230,\"Open\":323.3,\"Close\":322.85,\"High\":323.3,\"Low\":322.85,\"Volume\":66000,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":43230,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":15000,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":43230,\"Open\":322.6,\"Close\":322.8,\"High\":322.8,\"Low\":322.6,\"Volume\":96000,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":43230,\"Open\":322.9,\"Close\":322.75,\"High\":322.9,\"Low\":322.75,\"Volume\":63000,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":43230,\"Open\":322.8,\"Close\":322.85,\"High\":322.85,\"Low\":322.8,\"Volume\":37500,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":43230,\"Open\":323.2,\"Close\":323.05,\"High\":323.2,\"Low\":323.05,\"Volume\":67500,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":43230,\"Open\":323.05,\"Close\":322.85,\"High\":323.05,\"Low\":322.85,\"Volume\":52500,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":43230,\"Open\":322.85,\"Close\":322.85,\"High\":322.85,\"Low\":322.85,\"Volume\":37500,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.85,\"High\":322.85,\"Low\":322.75,\"Volume\":55500,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":43230,\"Open\":322.7,\"Close\":322.9,\"High\":322.9,\"Low\":322.7,\"Volume\":76500,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":43230,\"Open\":322.95,\"Close\":322.95,\"High\":322.95,\"Low\":322.95,\"Volume\":39000,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":43230,\"Open\":323.15,\"Close\":323.15,\"High\":323.15,\"Low\":323.15,\"Volume\":61500,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":43230,\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":58500,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":37500,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":43230,\"Open\":323.85,\"Close\":323.7,\"High\":323.85,\"Low\":323.7,\"Volume\":45000,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":43230,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":87000,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":43230,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":45000,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":43230,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":34500,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":43230,\"Open\":323.95,\"Close\":323.75,\"High\":323.95,\"Low\":323.75,\"Volume\":37500,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.7,\"High\":323.7,\"Low\":323.65,\"Volume\":45000,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":90000,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":43230,\"Open\":323.55,\"Close\":323.6,\"High\":323.6,\"Low\":323.55,\"Volume\":48000,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":43230,\"Open\":323.75,\"Close\":323.95,\"High\":323.95,\"Low\":323.75,\"Volume\":60000,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":43230,\"Open\":323.8,\"Close\":323.65,\"High\":323.8,\"Low\":323.65,\"Volume\":91500,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.55,\"High\":323.65,\"Low\":323.55,\"Volume\":51000,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":43230,\"Open\":323.55,\"Close\":323.65,\"High\":323.65,\"Low\":323.55,\"Volume\":40500,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":43230,\"Open\":323.65,\"Close\":323.6,\"High\":323.65,\"Low\":323.6,\"Volume\":72000,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":43230,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":57000,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":43230,\"Open\":323.35,\"Close\":323.45,\"High\":323.45,\"Low\":323.35,\"Volume\":64500,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":43230,\"Open\":323.45,\"Close\":323.5,\"High\":323.5,\"Low\":323.45,\"Volume\":55500,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":43230,\"Open\":323.5,\"Close\":323.4,\"High\":323.5,\"Low\":323.4,\"Volume\":63000,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":43230,\"Open\":323.25,\"Close\":323.3,\"High\":323.3,\"Low\":323.25,\"Volume\":94500,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":43230,\"Open\":323.35,\"Close\":323.3,\"High\":323.35,\"Low\":323.3,\"Volume\":396000,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":43230,\"Open\":323.35,\"Close\":323.35,\"High\":323.35,\"Low\":323.35,\"Volume\":63000,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":43230,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":58500,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":43230,\"Open\":323.45,\"Close\":323.35,\"High\":323.45,\"Low\":323.35,\"Volume\":66000,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":43230,\"Open\":323.35,\"Close\":323.55,\"High\":323.55,\"Low\":323.35,\"Volume\":55500,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":43230,\"Open\":323.2,\"Close\":323.5,\"High\":323.5,\"Low\":323.2,\"Volume\":52500,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":43230,\"Open\":323.15,\"Close\":323.2,\"High\":323.2,\"Low\":323.15,\"Volume\":96000,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":43230,\"Open\":323.25,\"Close\":323.25,\"High\":323.25,\"Low\":323.15,\"Volume\":124500,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":43230,\"Open\":323.25,\"Close\":323.15,\"High\":323.25,\"Low\":323.15,\"Volume\":73500,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":43230,\"Open\":323.35,\"Close\":323.35,\"High\":323.35,\"Low\":323.35,\"Volume\":39000,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":43230,\"Open\":323.25,\"Close\":323.25,\"High\":323.25,\"Low\":323.25,\"Volume\":61500,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":43230,\"Open\":323.25,\"Close\":323.25,\"High\":323.25,\"Low\":323.25,\"Volume\":45000,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":43230,\"Open\":323.1,\"Close\":322.9,\"High\":323.1,\"Low\":322.9,\"Volume\":49500,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":43230,\"Open\":322.9,\"Close\":322.9,\"High\":323,\"Low\":322.9,\"Volume\":72000,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":43230,\"Open\":322.9,\"Close\":322.8,\"High\":322.9,\"Low\":322.8,\"Volume\":36000,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":43230,\"Open\":322.9,\"Close\":322.85,\"High\":322.9,\"Low\":322.85,\"Volume\":52500,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.8,\"High\":322.8,\"Low\":322.75,\"Volume\":51000,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":43230,\"Open\":322.7,\"Close\":322.45,\"High\":322.7,\"Low\":322.45,\"Volume\":105000,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":43230,\"Open\":322.3,\"Close\":322.25,\"High\":322.4,\"Low\":322.25,\"Volume\":108000,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":43230,\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":36000,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":43230,\"Open\":322.35,\"Close\":322.45,\"High\":322.45,\"Low\":322.35,\"Volume\":70500,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":43230,\"Open\":322.65,\"Close\":322.55,\"High\":322.65,\"Low\":322.55,\"Volume\":48000,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":43230,\"Open\":322.6,\"Close\":322.45,\"High\":322.6,\"Low\":322.45,\"Volume\":60000,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":43230,\"Open\":322.45,\"Close\":322.5,\"High\":322.5,\"Low\":322.45,\"Volume\":46500,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":43230,\"Open\":322.4,\"Close\":322.25,\"High\":322.4,\"Low\":322.25,\"Volume\":97500,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":43230,\"Open\":322.45,\"Close\":322.2,\"High\":322.45,\"Low\":322.2,\"Volume\":84000,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":43230,\"Open\":322.35,\"Close\":323,\"High\":323,\"Low\":322.35,\"Volume\":90000,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":43230,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":24000,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":43230,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":42000,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":43230,\"Open\":322.45,\"Close\":322.65,\"High\":322.65,\"Low\":322.45,\"Volume\":558000,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":43230,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":73500,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":43230,\"Open\":322.5,\"Close\":322.75,\"High\":322.75,\"Low\":322.5,\"Volume\":54000,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":43230,\"Open\":323.15,\"Close\":322.85,\"High\":323.15,\"Low\":322.85,\"Volume\":126000,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.95,\"High\":322.95,\"Low\":322.75,\"Volume\":64500,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":43230,\"Open\":322.85,\"Close\":322.75,\"High\":322.85,\"Low\":322.75,\"Volume\":43500,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.85,\"High\":322.85,\"Low\":322.75,\"Volume\":64500,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":43230,\"Open\":323,\"Close\":322.9,\"High\":323,\"Low\":322.9,\"Volume\":87000,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":43230,\"Open\":322.85,\"Close\":322.9,\"High\":322.9,\"Low\":322.85,\"Volume\":48000,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":43230,\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":28500,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":76500,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":60000,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":75000,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":43230,\"Open\":322.8,\"Close\":322.75,\"High\":322.8,\"Low\":322.75,\"Volume\":73500,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":43230,\"Open\":322.8,\"Close\":323,\"High\":323,\"Low\":322.8,\"Volume\":52500,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":43230,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":28500,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":78000,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":37500,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":43230,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":60000,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":43230,\"Open\":322.8,\"Close\":322.7,\"High\":322.8,\"Low\":322.7,\"Volume\":48000,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":43230,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":48000,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":43230,\"Open\":322.7,\"Close\":322.9,\"High\":322.9,\"Low\":322.7,\"Volume\":46500,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":43230,\"Open\":322.5,\"Close\":322.35,\"High\":322.5,\"Low\":322.35,\"Volume\":58500,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":43230,\"Open\":322.25,\"Close\":322.4,\"High\":322.4,\"Low\":322.25,\"Volume\":34500,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":43230,\"Open\":322.2,\"Close\":322,\"High\":322.2,\"Low\":322,\"Volume\":75000,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":43230,\"Open\":322,\"Close\":321.85,\"High\":322,\"Low\":321.85,\"Volume\":84000,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":43230,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.8,\"Volume\":84000,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":43230,\"Open\":321.75,\"Close\":322.05,\"High\":322.05,\"Low\":321.75,\"Volume\":81000,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":43230,\"Open\":321.9,\"Close\":322.05,\"High\":322.05,\"Low\":321.9,\"Volume\":46500,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":43230,\"Open\":321.95,\"Close\":322.05,\"High\":322.05,\"Low\":321.95,\"Volume\":33000,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":43230,\"Open\":321.9,\"Close\":321.95,\"High\":321.95,\"Low\":321.9,\"Volume\":72000,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":43230,\"Open\":322.35,\"Close\":322.15,\"High\":322.35,\"Low\":322.15,\"Volume\":39000,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":43230,\"Open\":322.1,\"Close\":322,\"High\":322.1,\"Low\":322,\"Volume\":30000,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":43230,\"Open\":322,\"Close\":322.05,\"High\":322.05,\"Low\":322,\"Volume\":27000,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":43230,\"Open\":322.1,\"Close\":322.05,\"High\":322.1,\"Low\":322.05,\"Volume\":28500,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":43230,\"Open\":322.05,\"Close\":322.1,\"High\":322.1,\"Low\":322.05,\"Volume\":55500,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":43230,\"Open\":322,\"Close\":322.05,\"High\":322.05,\"Low\":322,\"Volume\":42000,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":43230,\"Open\":322,\"Close\":322.15,\"High\":322.15,\"Low\":322,\"Volume\":94500,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":43230,\"Open\":322.3,\"Close\":322.25,\"High\":322.3,\"Low\":322.25,\"Volume\":33000,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":43230,\"Open\":322.25,\"Close\":322.3,\"High\":322.3,\"Low\":322.25,\"Volume\":37500,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":43230,\"Open\":322.2,\"Close\":322.35,\"High\":322.35,\"Low\":322.2,\"Volume\":42000,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":43230,\"Open\":322.45,\"Close\":322.3,\"High\":322.45,\"Low\":322.3,\"Volume\":69000,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":43230,\"Open\":322.5,\"Close\":322.6,\"High\":322.6,\"Low\":322.5,\"Volume\":51000,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":43230,\"Open\":322.5,\"Close\":322.6,\"High\":322.6,\"Low\":322.5,\"Volume\":76500,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":43230,\"Open\":322.65,\"Close\":322.35,\"High\":322.65,\"Low\":322.35,\"Volume\":39000,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":43230,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":54000,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":43230,\"Open\":322,\"Close\":322.15,\"High\":322.15,\"Low\":322,\"Volume\":39000,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":43230,\"Open\":322.05,\"Close\":321.95,\"High\":322.1,\"Low\":321.95,\"Volume\":36000,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":43230,\"Open\":322.2,\"Close\":322.05,\"High\":322.2,\"Low\":322.05,\"Volume\":33000,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":43230,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":36000,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":43230,\"Open\":321.7,\"Close\":322,\"High\":322,\"Low\":321.7,\"Volume\":471000,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":43230,\"Open\":322.5,\"Close\":322.5,\"High\":323,\"Low\":322.5,\"Volume\":184500,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":43230,\"Open\":321.65,\"Close\":321,\"High\":321.65,\"Low\":321,\"Volume\":441000,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":43230,\"Open\":320.45,\"Close\":320.45,\"High\":320.45,\"Low\":320.45,\"Volume\":43500,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":43230,\"Open\":320.05,\"Close\":319.75,\"High\":320.2,\"Low\":319.75,\"Volume\":193500,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":43230,\"Open\":319.5,\"Close\":319.5,\"High\":319.7,\"Low\":319.5,\"Volume\":174000,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":43230,\"Open\":319.3,\"Close\":319.05,\"High\":319.55,\"Low\":319.05,\"Volume\":138000,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":43230,\"Open\":319.3,\"Close\":319.1,\"High\":319.3,\"Low\":319.1,\"Volume\":60000,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":43230,\"Open\":319.45,\"Close\":319.45,\"High\":319.45,\"Low\":319.45,\"Volume\":22500,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":43230,\"Open\":319.55,\"Close\":319.65,\"High\":319.65,\"Low\":319.55,\"Volume\":100500,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":43230,\"Open\":319.6,\"Close\":319.5,\"High\":319.6,\"Low\":319.5,\"Volume\":136500,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":43230,\"Open\":319.1,\"Close\":318.6,\"High\":319.1,\"Low\":318.6,\"Volume\":162000,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":43230,\"Open\":318.45,\"Close\":318.45,\"High\":318.6,\"Low\":318.45,\"Volume\":156000,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":318.25,\"High\":318.25,\"Low\":318,\"Volume\":276000,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":43230,\"Open\":318.35,\"Close\":318.5,\"High\":318.5,\"Low\":318.35,\"Volume\":67500,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":43230,\"Open\":318.3,\"Close\":318.45,\"High\":318.45,\"Low\":318.3,\"Volume\":175500,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":43230,\"Open\":318.3,\"Close\":318.3,\"High\":318.3,\"Low\":318.3,\"Volume\":45000,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":43230,\"Open\":318.55,\"Close\":318.3,\"High\":318.55,\"Low\":318.3,\"Volume\":72000,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":43230,\"Open\":318.5,\"Close\":318.5,\"High\":318.5,\"Low\":318.5,\"Volume\":114000,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":43230,\"Open\":319.2,\"Close\":319.2,\"High\":319.2,\"Low\":319.2,\"Volume\":37500,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":43230,\"Open\":319,\"Close\":318.85,\"High\":319,\"Low\":318.85,\"Volume\":64500,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":43230,\"Open\":319.1,\"Close\":319.1,\"High\":319.1,\"Low\":319.1,\"Volume\":42000,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":43230,\"Open\":319.55,\"Close\":319.55,\"High\":319.55,\"Low\":319.55,\"Volume\":79500,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":43230,\"Open\":319.15,\"Close\":319.7,\"High\":319.7,\"Low\":319.15,\"Volume\":73500,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":43230,\"Open\":319.8,\"Close\":319.8,\"High\":319.8,\"Low\":319.8,\"Volume\":49500,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":43230,\"Open\":319.65,\"Close\":319.7,\"High\":319.7,\"Low\":319.65,\"Volume\":88500,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":43230,\"Open\":319.85,\"Close\":319.7,\"High\":319.85,\"Low\":319.7,\"Volume\":67500,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":43230,\"Open\":319.85,\"Close\":319.65,\"High\":319.85,\"Low\":319.65,\"Volume\":63000,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":43230,\"Open\":319.65,\"Close\":319.65,\"High\":319.65,\"Low\":319.65,\"Volume\":55500,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":43230,\"Open\":319.9,\"Close\":320.15,\"High\":320.15,\"Low\":319.9,\"Volume\":73500,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":43230,\"Open\":319.55,\"Close\":319.45,\"High\":319.55,\"Low\":319.45,\"Volume\":45000,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":43230,\"Open\":320.05,\"Close\":319.9,\"High\":320.05,\"Low\":319.9,\"Volume\":84000,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":43230,\"Open\":319.85,\"Close\":319.85,\"High\":319.85,\"Low\":319.85,\"Volume\":27000,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":43230,\"Open\":319.9,\"Close\":319.35,\"High\":319.9,\"Low\":319.35,\"Volume\":49500,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":43230,\"Open\":319.3,\"Close\":319.25,\"High\":319.3,\"Low\":319.25,\"Volume\":66000,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":43230,\"Open\":319.7,\"Close\":319.7,\"High\":319.7,\"Low\":319.7,\"Volume\":27000,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":43230,\"Open\":319.9,\"Close\":319.75,\"High\":319.9,\"Low\":319.75,\"Volume\":49500,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":43230,\"Open\":319.55,\"Close\":319.35,\"High\":319.55,\"Low\":319.35,\"Volume\":54000,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":43230,\"Open\":319.35,\"Close\":319.65,\"High\":319.65,\"Low\":319.35,\"Volume\":57000,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":43230,\"Open\":319.25,\"Close\":319.25,\"High\":319.25,\"Low\":319.25,\"Volume\":91500,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":43230,\"Open\":319.1,\"Close\":319.1,\"High\":319.1,\"Low\":319.1,\"Volume\":33000,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":43230,\"Open\":319.25,\"Close\":319.35,\"High\":319.35,\"Low\":319.25,\"Volume\":48000,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":43230,\"Open\":319.2,\"Close\":319.1,\"High\":319.2,\"Low\":319.1,\"Volume\":70500,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":318.8,\"High\":318.8,\"Low\":318.75,\"Volume\":114000,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":43230,\"Open\":318.95,\"Close\":318.75,\"High\":318.95,\"Low\":318.75,\"Volume\":79500,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":43230,\"Open\":318.8,\"Close\":318.8,\"High\":318.8,\"Low\":318.8,\"Volume\":52500,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":43230,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":57000,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":43230,\"Open\":318.8,\"Close\":318.65,\"High\":318.8,\"Low\":318.65,\"Volume\":46500,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":43230,\"Open\":318.6,\"Close\":318.65,\"High\":318.65,\"Low\":318.6,\"Volume\":61500,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":43230,\"Open\":318.7,\"Close\":318.65,\"High\":318.7,\"Low\":318.65,\"Volume\":84000,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":43230,\"Open\":318.4,\"Close\":318.4,\"High\":318.4,\"Low\":318.4,\"Volume\":69000,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":43230,\"Open\":318.6,\"Close\":318.6,\"High\":318.6,\"Low\":318.6,\"Volume\":60000,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":43230,\"Open\":318.95,\"Close\":318.75,\"High\":318.95,\"Low\":318.75,\"Volume\":130500,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":43230,\"Open\":318.85,\"Close\":318.9,\"High\":318.9,\"Low\":318.85,\"Volume\":46500,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":318.8,\"High\":318.8,\"Low\":318.75,\"Volume\":54000,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":43230,\"Open\":318.9,\"Close\":318.7,\"High\":318.9,\"Low\":318.7,\"Volume\":75000,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.65,\"High\":318.65,\"Low\":318.65,\"Volume\":36000,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":319,\"High\":319,\"Low\":318.65,\"Volume\":60000,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":43230,\"Open\":318.85,\"Close\":319.05,\"High\":319.05,\"Low\":318.85,\"Volume\":58500,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":43230,\"Open\":319.1,\"Close\":319,\"High\":319.1,\"Low\":319,\"Volume\":85500,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":43230,\"Open\":318.8,\"Close\":318.85,\"High\":318.85,\"Low\":318.8,\"Volume\":141000,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":43230,\"Open\":318.9,\"Close\":318.65,\"High\":318.9,\"Low\":318.65,\"Volume\":111000,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":43230,\"Open\":318.6,\"Close\":318.8,\"High\":318.8,\"Low\":318.6,\"Volume\":147000,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":318.75,\"High\":318.75,\"Low\":318.75,\"Volume\":22500,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":43230,\"Open\":318.8,\"Close\":318.55,\"High\":318.8,\"Low\":318.55,\"Volume\":90000,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":43230,\"Open\":318.7,\"Close\":318.65,\"High\":318.7,\"Low\":318.65,\"Volume\":76500,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":43230,\"Open\":318.6,\"Close\":318.5,\"High\":318.6,\"Low\":318.5,\"Volume\":72000,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":43230,\"Open\":318.45,\"Close\":318.45,\"High\":318.45,\"Low\":318.45,\"Volume\":90000,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":43230,\"Open\":318.45,\"Close\":318.7,\"High\":318.7,\"Low\":318.45,\"Volume\":94500,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":43230,\"Open\":318.7,\"Close\":318.4,\"High\":318.7,\"Low\":318.4,\"Volume\":75000,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.65,\"High\":318.65,\"Low\":318.65,\"Volume\":30000,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":43230,\"Open\":318.8,\"Close\":318.85,\"High\":318.85,\"Low\":318.8,\"Volume\":91500,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":43230,\"Open\":318.85,\"Close\":319.05,\"High\":319.05,\"Low\":318.85,\"Volume\":84000,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":43230,\"Open\":319.1,\"Close\":319.15,\"High\":319.15,\"Low\":319.1,\"Volume\":114000,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":43230,\"Open\":319.4,\"Close\":319.4,\"High\":319.4,\"Low\":319.4,\"Volume\":55500,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":43230,\"Open\":319.45,\"Close\":319.45,\"High\":319.45,\"Low\":319.45,\"Volume\":76500,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":43230,\"Open\":319.6,\"Close\":319.5,\"High\":319.6,\"Low\":319.5,\"Volume\":90000,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":43230,\"Open\":319.6,\"Close\":319.8,\"High\":319.8,\"Low\":319.6,\"Volume\":64500,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":43230,\"Open\":319.65,\"Close\":319,\"High\":319.65,\"Low\":319,\"Volume\":138000,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":43230,\"Open\":318.55,\"Close\":318.4,\"High\":318.55,\"Low\":318.4,\"Volume\":112500,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.65,\"High\":318.65,\"Low\":318.65,\"Volume\":64500,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":318.7,\"High\":318.75,\"Low\":318.7,\"Volume\":87000,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":43230,\"Open\":318.7,\"Close\":318.55,\"High\":318.7,\"Low\":318.55,\"Volume\":82500,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":43230,\"Open\":318.85,\"Close\":318.85,\"High\":318.85,\"Low\":318.85,\"Volume\":82500,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":43230,\"Open\":318.85,\"Close\":319.1,\"High\":319.1,\"Low\":318.85,\"Volume\":64500,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":43230,\"Open\":318.95,\"Close\":318.65,\"High\":318.95,\"Low\":318.65,\"Volume\":58500,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":318.7,\"High\":318.75,\"Low\":318.7,\"Volume\":82500,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":43230,\"Open\":318.7,\"Close\":318.7,\"High\":318.7,\"Low\":318.7,\"Volume\":57000,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":43230,\"Open\":318.7,\"Close\":318.65,\"High\":318.7,\"Low\":318.65,\"Volume\":64500,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":43230,\"Open\":318.55,\"Close\":318.7,\"High\":318.7,\"Low\":318.55,\"Volume\":99000,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":43230,\"Open\":318.85,\"Close\":318.8,\"High\":318.85,\"Low\":318.8,\"Volume\":78000,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.4,\"High\":318.65,\"Low\":318.4,\"Volume\":112500,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":43230,\"Open\":319.05,\"Close\":319.05,\"High\":319.05,\"Low\":319.05,\"Volume\":120000,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":43230,\"Open\":319.1,\"Close\":318.6,\"High\":319.1,\"Low\":318.6,\"Volume\":99000,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.6,\"High\":318.65,\"Low\":318.6,\"Volume\":85500,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":43230,\"Open\":318.5,\"Close\":318.45,\"High\":318.5,\"Low\":318.45,\"Volume\":121500,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":43230,\"Open\":318.6,\"Close\":318.7,\"High\":318.7,\"Low\":318.6,\"Volume\":69000,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.6,\"High\":318.65,\"Low\":318.6,\"Volume\":46500,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":43230,\"Open\":318.4,\"Close\":318.6,\"High\":318.6,\"Low\":318.4,\"Volume\":82500,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":43230,\"Open\":318.55,\"Close\":318.45,\"High\":318.55,\"Low\":318.45,\"Volume\":109500,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":43230,\"Open\":318.55,\"Close\":318.45,\"High\":318.55,\"Low\":318.45,\"Volume\":67500,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":43230,\"Open\":318.6,\"Close\":318.6,\"High\":318.6,\"Low\":318.6,\"Volume\":55500,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":43230,\"Open\":318.5,\"Close\":318.6,\"High\":318.6,\"Low\":318.5,\"Volume\":60000,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":43230,\"Open\":318.55,\"Close\":318.65,\"High\":318.65,\"Low\":318.55,\"Volume\":78000,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":43230,\"Open\":318.4,\"Close\":318.75,\"High\":318.75,\"Low\":318.4,\"Volume\":73500,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":43230,\"Open\":318.4,\"Close\":318.45,\"High\":318.45,\"Low\":318.4,\"Volume\":52500,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":43230,\"Open\":318.5,\"Close\":318.65,\"High\":318.65,\"Low\":318.5,\"Volume\":60000,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":318.5,\"High\":318.75,\"Low\":318.5,\"Volume\":52500,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":43230,\"Open\":318.55,\"Close\":318.5,\"High\":318.55,\"Low\":318.5,\"Volume\":96000,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":43230,\"Open\":318.6,\"Close\":318.45,\"High\":318.6,\"Low\":318.45,\"Volume\":49500,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":43230,\"Open\":318.45,\"Close\":318.5,\"High\":318.5,\"Low\":318.45,\"Volume\":79500,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":43230,\"Open\":318.5,\"Close\":318.5,\"High\":318.5,\"Low\":318.5,\"Volume\":51000,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.55,\"High\":318.65,\"Low\":318.55,\"Volume\":100500,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.7,\"High\":318.7,\"Low\":318.65,\"Volume\":142500,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":43230,\"Open\":318.8,\"Close\":318.85,\"High\":318.85,\"Low\":318.8,\"Volume\":66000,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.4,\"High\":318.65,\"Low\":318.4,\"Volume\":61500,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":43230,\"Open\":318.4,\"Close\":318.4,\"High\":318.4,\"Low\":318.4,\"Volume\":72000,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":43230,\"Open\":318.4,\"Close\":318.4,\"High\":318.5,\"Low\":318.4,\"Volume\":103500,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":43230,\"Open\":318.4,\"Close\":318.55,\"High\":318.55,\"Low\":318.4,\"Volume\":60000,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":43230,\"Open\":318.5,\"Close\":318.5,\"High\":318.5,\"Low\":318.5,\"Volume\":111000,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":43230,\"Open\":318.35,\"Close\":318.5,\"High\":318.5,\"Low\":318.35,\"Volume\":51000,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":43230,\"Open\":318.5,\"Close\":318.6,\"High\":318.6,\"Low\":318.5,\"Volume\":81000,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":43230,\"Open\":318.5,\"Close\":318.5,\"High\":318.5,\"Low\":318.5,\"Volume\":60000,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":43230,\"Open\":318.35,\"Close\":318.3,\"High\":318.4,\"Low\":318.3,\"Volume\":91500,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":43230,\"Open\":318.25,\"Close\":318.75,\"High\":318.75,\"Low\":318.25,\"Volume\":229500,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":43230,\"Open\":318.85,\"Close\":318.9,\"High\":318.9,\"Low\":318.85,\"Volume\":124500,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":43230,\"Open\":319,\"Close\":318.9,\"High\":319,\"Low\":318.9,\"Volume\":70500,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":43230,\"Open\":318.95,\"Close\":318.95,\"High\":318.95,\"Low\":318.95,\"Volume\":184500,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":43230,\"Open\":318.9,\"Close\":318.9,\"High\":318.9,\"Low\":318.9,\"Volume\":61500,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":43230,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":51000,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":43230,\"Open\":318.95,\"Close\":318.9,\"High\":318.95,\"Low\":318.9,\"Volume\":45000,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":43230,\"Open\":319.1,\"Close\":318.95,\"High\":319.15,\"Low\":318.95,\"Volume\":142500,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":43230,\"Open\":318.85,\"Close\":318.95,\"High\":318.95,\"Low\":318.85,\"Volume\":46500,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":43230,\"Open\":319.15,\"Close\":319.15,\"High\":319.15,\"Low\":319.15,\"Volume\":93000,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":43230,\"Open\":319.2,\"Close\":319.2,\"High\":319.2,\"Low\":319.2,\"Volume\":63000,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":43230,\"Open\":319.15,\"Close\":319.15,\"High\":319.15,\"Low\":319.15,\"Volume\":91500,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":43230,\"Open\":319.2,\"Close\":319.15,\"High\":319.2,\"Low\":319.15,\"Volume\":93000,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":318.8,\"High\":318.8,\"Low\":318.75,\"Volume\":46500,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":43230,\"Open\":318.6,\"Close\":318.5,\"High\":318.6,\"Low\":318.5,\"Volume\":63000,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":43230,\"Open\":318.5,\"Close\":318.45,\"High\":318.5,\"Low\":318.45,\"Volume\":64500,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":43230,\"Open\":318.6,\"Close\":318.45,\"High\":318.6,\"Low\":318.45,\"Volume\":51000,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":43230,\"Open\":318.35,\"Close\":317.9,\"High\":318.35,\"Low\":317.9,\"Volume\":204000,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":43230,\"Open\":318.35,\"Close\":318.3,\"High\":318.35,\"Low\":318.3,\"Volume\":70500,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":43230,\"Open\":318.3,\"Close\":318.3,\"High\":318.3,\"Low\":318.3,\"Volume\":25500,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":43230,\"Open\":318.1,\"Close\":318.2,\"High\":318.2,\"Low\":317.95,\"Volume\":126000,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":43230,\"Open\":318.35,\"Close\":318.3,\"High\":318.35,\"Low\":318.3,\"Volume\":63000,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":43230,\"Open\":318.3,\"Close\":318.2,\"High\":318.3,\"Low\":318.2,\"Volume\":96000,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":43230,\"Open\":318.2,\"Close\":318.3,\"High\":318.3,\"Low\":318.2,\"Volume\":54000,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":43230,\"Open\":318.3,\"Close\":318.35,\"High\":318.35,\"Low\":318.3,\"Volume\":57000,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":43230,\"Open\":318.15,\"Close\":318.05,\"High\":318.15,\"Low\":318.05,\"Volume\":70500,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":43230,\"Open\":318.05,\"Close\":318,\"High\":318.05,\"Low\":318,\"Volume\":93000,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":43230,\"Open\":318.25,\"Close\":318.25,\"High\":318.25,\"Low\":318.25,\"Volume\":54000,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":43230,\"Open\":318.35,\"Close\":318.25,\"High\":318.35,\"Low\":318.25,\"Volume\":60000,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":43230,\"Open\":318.25,\"Close\":318.2,\"High\":318.25,\"Low\":318.2,\"Volume\":88500,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":43230,\"Open\":318.25,\"Close\":318,\"High\":318.25,\"Low\":318,\"Volume\":64500,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":317.85,\"High\":317.95,\"Low\":317.85,\"Volume\":82500,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.85,\"High\":317.85,\"Low\":317.8,\"Volume\":124500,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":43230,\"Open\":317.85,\"Close\":317.75,\"High\":317.9,\"Low\":317.75,\"Volume\":87000,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":318.1,\"High\":318.1,\"Low\":317.95,\"Volume\":63000,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":318.25,\"High\":318.25,\"Low\":317.95,\"Volume\":57000,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":43230,\"Open\":318.15,\"Close\":318.05,\"High\":318.15,\"Low\":318.05,\"Volume\":49500,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":317.95,\"High\":318,\"Low\":317.95,\"Volume\":72000,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":317.95,\"High\":318,\"Low\":317.95,\"Volume\":45000,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":43230,\"Open\":317.85,\"Close\":317.9,\"High\":317.9,\"Low\":317.85,\"Volume\":81000,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":317.9,\"High\":318,\"Low\":317.9,\"Volume\":45000,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":317.8,\"High\":317.95,\"Low\":317.8,\"Volume\":52500,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.65,\"High\":317.75,\"Low\":317.65,\"Volume\":124500,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":43230,\"Open\":317.55,\"Close\":317.55,\"High\":317.65,\"Low\":317.55,\"Volume\":112500,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.6,\"High\":317.6,\"Low\":317.5,\"Volume\":120000,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.8,\"High\":317.8,\"Low\":317.5,\"Volume\":70500,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":43230,\"Open\":317.65,\"Close\":317.95,\"High\":317.95,\"Low\":317.65,\"Volume\":60000,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.95,\"High\":317.95,\"Low\":317.75,\"Volume\":81000,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.8,\"High\":317.8,\"Low\":317.8,\"Volume\":49500,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.7,\"High\":317.75,\"Low\":317.7,\"Volume\":45000,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":43230,\"Open\":317.65,\"Close\":317.85,\"High\":317.85,\"Low\":317.65,\"Volume\":90000,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.8,\"High\":318,\"Low\":317.8,\"Volume\":118500,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":43230,\"Open\":317.85,\"Close\":317.8,\"High\":317.85,\"Low\":317.8,\"Volume\":63000,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":43230,\"Open\":317.85,\"Close\":318,\"High\":318,\"Low\":317.85,\"Volume\":78000,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":318.1,\"High\":318.1,\"Low\":318,\"Volume\":79500,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":43230,\"Open\":318.25,\"Close\":318.05,\"High\":318.25,\"Low\":318.05,\"Volume\":58500,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":43230,\"Open\":318.1,\"Close\":318,\"High\":318.1,\"Low\":318,\"Volume\":57000,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":43230,\"Open\":318.1,\"Close\":318.1,\"High\":318.1,\"Low\":318.1,\"Volume\":43500,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":43230,\"Open\":318.2,\"Close\":318.2,\"High\":318.2,\"Low\":318.2,\"Volume\":57000,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":43230,\"Open\":318.2,\"Close\":318.3,\"High\":318.3,\"Low\":318.2,\"Volume\":184500,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":43230,\"Open\":318.1,\"Close\":318.1,\"High\":318.1,\"Low\":318.1,\"Volume\":57000,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":43230,\"Open\":318.15,\"Close\":318.05,\"High\":318.15,\"Low\":318.05,\"Volume\":75000,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":43230,\"Open\":318.05,\"Close\":317.95,\"High\":318.05,\"Low\":317.95,\"Volume\":78000,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":43230,\"Open\":318.15,\"Close\":318.15,\"High\":318.15,\"Low\":318.15,\"Volume\":42000,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":43230,\"Open\":318.1,\"Close\":317.95,\"High\":318.1,\"Low\":317.95,\"Volume\":76500,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":43230,\"Open\":318.15,\"Close\":318.05,\"High\":318.15,\"Low\":318.05,\"Volume\":40500,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":43230,\"Open\":318.05,\"Close\":318.05,\"High\":318.05,\"Low\":318.05,\"Volume\":33000,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":318.05,\"High\":318.05,\"Low\":318,\"Volume\":34500,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":43230,\"Open\":318.1,\"Close\":318.3,\"High\":318.3,\"Low\":318.1,\"Volume\":48000,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":43230,\"Open\":318.25,\"Close\":318.05,\"High\":318.25,\"Low\":318.05,\"Volume\":73500,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":43230,\"Open\":318.05,\"Close\":318.05,\"High\":318.05,\"Low\":318,\"Volume\":103500,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":43230,\"Open\":318.25,\"Close\":318.3,\"High\":318.3,\"Low\":318.25,\"Volume\":522000,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":317.95,\"High\":317.95,\"Low\":317.95,\"Volume\":87000,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":43230,\"Open\":317.85,\"Close\":317.85,\"High\":317.85,\"Low\":317.85,\"Volume\":42000,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":43230,\"Open\":317.7,\"Close\":318.1,\"High\":318.1,\"Low\":317.7,\"Volume\":93000,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":43230,\"Open\":318.1,\"Close\":317.95,\"High\":318.1,\"Low\":317.9,\"Volume\":130500,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":43230,\"Open\":318.05,\"Close\":317.8,\"High\":318.05,\"Low\":317.8,\"Volume\":84000,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":317.95,\"High\":317.95,\"Low\":317.95,\"Volume\":42000,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":317.9,\"High\":317.95,\"Low\":317.9,\"Volume\":40500,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":317.85,\"High\":317.95,\"Low\":317.85,\"Volume\":55500,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.75,\"High\":317.85,\"Low\":317.75,\"Volume\":39000,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.75,\"High\":317.75,\"Low\":317.75,\"Volume\":24000,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":43230,\"Open\":317.7,\"Close\":317.8,\"High\":317.8,\"Low\":317.7,\"Volume\":31500,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":43230,\"Open\":318.05,\"Close\":317.95,\"High\":318.05,\"Low\":317.95,\"Volume\":36000,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":317.9,\"High\":317.95,\"Low\":317.9,\"Volume\":45000,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":43230,\"Open\":317.9,\"Close\":317.95,\"High\":317.95,\"Low\":317.9,\"Volume\":25500,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":317.95,\"High\":318,\"Low\":317.95,\"Volume\":46500,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.95,\"High\":317.95,\"Low\":317.8,\"Volume\":27000,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.8,\"High\":317.8,\"Low\":317.75,\"Volume\":34500,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.85,\"High\":317.85,\"Low\":317.8,\"Volume\":28500,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.9,\"High\":317.9,\"Low\":317.8,\"Volume\":28500,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":318.05,\"High\":318.05,\"Low\":318,\"Volume\":34500,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":318.2,\"High\":318.2,\"Low\":318,\"Volume\":58500,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":43230,\"Open\":318.1,\"Close\":318.1,\"High\":318.1,\"Low\":318.1,\"Volume\":27000,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":43230,\"Open\":318.05,\"Close\":318.1,\"High\":318.1,\"Low\":318.05,\"Volume\":39000,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":43230,\"Open\":318.15,\"Close\":318.05,\"High\":318.15,\"Low\":318.05,\"Volume\":36000,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":43230,\"Open\":318.1,\"Close\":317.95,\"High\":318.1,\"Low\":317.95,\"Volume\":79500,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":318,\"High\":318,\"Low\":317.95,\"Volume\":79500,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":43230,\"Open\":318.2,\"Close\":318.2,\"High\":318.2,\"Low\":318.2,\"Volume\":78000,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":43230,\"Open\":318.25,\"Close\":318.55,\"High\":318.55,\"Low\":318.25,\"Volume\":84000,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":43230,\"Open\":318.55,\"Close\":318.45,\"High\":318.55,\"Low\":318.45,\"Volume\":112500,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":43230,\"Open\":318.4,\"Close\":318.5,\"High\":318.5,\"Low\":318.4,\"Volume\":132000,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.55,\"High\":318.65,\"Low\":318.55,\"Volume\":75000,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":43230,\"Open\":318.85,\"Close\":318.8,\"High\":318.85,\"Low\":318.8,\"Volume\":63000,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":318.6,\"High\":318.75,\"Low\":318.6,\"Volume\":135000,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":43230,\"Open\":318.7,\"Close\":318.65,\"High\":318.7,\"Low\":318.65,\"Volume\":99000,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":43230,\"Open\":318.9,\"Close\":318.75,\"High\":318.9,\"Low\":318.75,\"Volume\":91500,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":43230,\"Open\":318.8,\"Close\":318.75,\"High\":318.8,\"Low\":318.75,\"Volume\":88500,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":318.85,\"High\":318.85,\"Low\":318.75,\"Volume\":139500,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":43230,\"Open\":318.8,\"Close\":318.95,\"High\":318.95,\"Low\":318.8,\"Volume\":79500,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":43230,\"Open\":319.05,\"Close\":318.8,\"High\":319.05,\"Low\":318.8,\"Volume\":66000,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":43230,\"Open\":319,\"Close\":319.15,\"High\":319.15,\"Low\":319,\"Volume\":81000,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":43230,\"Open\":319.1,\"Close\":319.2,\"High\":319.2,\"Low\":319.1,\"Volume\":82500,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":43230,\"Open\":319.1,\"Close\":319.25,\"High\":319.25,\"Low\":319.1,\"Volume\":210000,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":43230,\"Open\":319.2,\"Close\":319.15,\"High\":319.2,\"Low\":319.15,\"Volume\":169500,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":43230,\"Open\":319.25,\"Close\":319.25,\"High\":319.25,\"Low\":319.25,\"Volume\":195000,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":43230,\"Open\":319.25,\"Close\":319.3,\"High\":319.3,\"Low\":319.25,\"Volume\":130500,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":43230,\"Open\":319.25,\"Close\":319.4,\"High\":319.4,\"Low\":319.25,\"Volume\":175500,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":43230,\"Open\":319.5,\"Close\":319.4,\"High\":319.5,\"Low\":319.4,\"Volume\":84000,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":43230,\"Open\":319.6,\"Close\":319.6,\"High\":319.6,\"Low\":319.6,\"Volume\":103500,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":43230,\"Open\":319.6,\"Close\":319.6,\"High\":319.6,\"Low\":319.6,\"Volume\":93000,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":43230,\"Open\":319.55,\"Close\":319.2,\"High\":319.55,\"Low\":319.2,\"Volume\":153000,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":43230,\"Open\":319.15,\"Close\":319.15,\"High\":319.15,\"Low\":319.15,\"Volume\":88500,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":43230,\"Open\":319.2,\"Close\":319.25,\"High\":319.25,\"Low\":319.2,\"Volume\":93000,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":43230,\"Open\":319.25,\"Close\":319.1,\"High\":319.25,\"Low\":319.1,\"Volume\":58500,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":43230,\"Open\":319.2,\"Close\":319.3,\"High\":319.3,\"Low\":319.2,\"Volume\":64500,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":43230,\"Open\":319.6,\"Close\":319.5,\"High\":319.6,\"Low\":319.5,\"Volume\":99000,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":43230,\"Open\":319.45,\"Close\":319.35,\"High\":319.45,\"Low\":319.35,\"Volume\":90000,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":43230,\"Open\":319.55,\"Close\":319.4,\"High\":319.55,\"Low\":319.4,\"Volume\":162000,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":43230,\"Open\":319.4,\"Close\":319.45,\"High\":319.45,\"Low\":319.4,\"Volume\":76500,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":43230,\"Open\":319.45,\"Close\":319.5,\"High\":319.5,\"Low\":319.45,\"Volume\":60000,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":43230,\"Open\":319.55,\"Close\":319.65,\"High\":319.65,\"Low\":319.55,\"Volume\":63000,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":43230,\"Open\":319.7,\"Close\":319.6,\"High\":319.7,\"Low\":319.6,\"Volume\":46500,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":43230,\"Open\":319.55,\"Close\":319.7,\"High\":319.7,\"Low\":319.55,\"Volume\":82500,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":43230,\"Open\":319.75,\"Close\":319.75,\"High\":319.75,\"Low\":319.75,\"Volume\":82500,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":43230,\"Open\":319.8,\"Close\":319.7,\"High\":319.8,\"Low\":319.7,\"Volume\":52500,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":43230,\"Open\":319.75,\"Close\":319.75,\"High\":319.75,\"Low\":319.75,\"Volume\":51000,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":43230,\"Open\":319.7,\"Close\":319.75,\"High\":319.75,\"Low\":319.7,\"Volume\":54000,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":43230,\"Open\":319.75,\"Close\":319.7,\"High\":319.75,\"Low\":319.7,\"Volume\":76500,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":43230,\"Open\":319.7,\"Close\":319.7,\"High\":319.7,\"Low\":319.7,\"Volume\":60000,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":43230,\"Open\":319.7,\"Close\":319.8,\"High\":319.8,\"Low\":319.7,\"Volume\":124500,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":43230,\"Open\":319.85,\"Close\":319.85,\"High\":319.85,\"Low\":319.7,\"Volume\":91500,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":43230,\"Open\":319.75,\"Close\":319.85,\"High\":319.85,\"Low\":319.75,\"Volume\":61500,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":43230,\"Open\":319.75,\"Close\":319.75,\"High\":319.75,\"Low\":319.75,\"Volume\":94500,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":43230,\"Open\":319.6,\"Close\":319.65,\"High\":319.65,\"Low\":319.45,\"Volume\":196500,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":43230,\"Open\":319.75,\"Close\":319.75,\"High\":319.75,\"Low\":319.75,\"Volume\":105000,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":43230,\"Open\":319.65,\"Close\":319.6,\"High\":319.65,\"Low\":319.6,\"Volume\":66000,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":43230,\"Open\":319.65,\"Close\":319.6,\"High\":319.65,\"Low\":319.6,\"Volume\":82500,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":43230,\"Open\":319.7,\"Close\":319.7,\"High\":319.7,\"Low\":319.7,\"Volume\":61500,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":43230,\"Open\":319.7,\"Close\":320,\"High\":320.05,\"Low\":319.7,\"Volume\":159000,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":43230,\"Open\":319.75,\"Close\":319.8,\"High\":319.8,\"Low\":319.75,\"Volume\":75000,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":43230,\"Open\":319.75,\"Close\":319.9,\"High\":319.9,\"Low\":319.75,\"Volume\":154500,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":43230,\"Open\":320.1,\"Close\":320,\"High\":320.1,\"Low\":320,\"Volume\":112500,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":43230,\"Open\":320.25,\"Close\":320.3,\"High\":320.3,\"Low\":320.25,\"Volume\":186000,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":43230,\"Open\":320.3,\"Close\":320.35,\"High\":320.35,\"Low\":320.3,\"Volume\":106500,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":43230,\"Open\":320.45,\"Close\":320.5,\"High\":320.5,\"Low\":320.45,\"Volume\":88500,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":43230,\"Open\":320.2,\"Close\":320.4,\"High\":320.4,\"Low\":320.2,\"Volume\":96000,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":43230,\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":73500,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":43230,\"Open\":320.4,\"Close\":320.55,\"High\":320.55,\"Low\":320.4,\"Volume\":153000,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":43230,\"Open\":320.35,\"Close\":320.45,\"High\":320.45,\"Low\":320.35,\"Volume\":73500,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":43230,\"Open\":320.5,\"Close\":320.3,\"High\":320.5,\"Low\":320.3,\"Volume\":63000,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":43230,\"Open\":320.3,\"Close\":320.35,\"High\":320.35,\"Low\":320.3,\"Volume\":147000,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":43230,\"Open\":320.65,\"Close\":320.8,\"High\":320.8,\"Low\":320.65,\"Volume\":154500,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":43230,\"Open\":320.65,\"Close\":320.6,\"High\":320.65,\"Low\":320.6,\"Volume\":72000,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":43230,\"Open\":320.6,\"Close\":320.7,\"High\":320.7,\"Low\":320.6,\"Volume\":66000,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":43230,\"Open\":320.55,\"Close\":320.75,\"High\":320.75,\"Low\":320.55,\"Volume\":69000,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":43230,\"Open\":320.9,\"Close\":320.8,\"High\":320.9,\"Low\":320.8,\"Volume\":118500,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":43230,\"Open\":320.9,\"Close\":320.6,\"High\":320.9,\"Low\":320.6,\"Volume\":148500,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":43230,\"Open\":320.6,\"Close\":320.6,\"High\":320.6,\"Low\":320.6,\"Volume\":165000,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":43230,\"Open\":320.6,\"Close\":320.4,\"High\":320.6,\"Low\":320.4,\"Volume\":121500,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":43230,\"Open\":320.05,\"Close\":320.05,\"High\":320.05,\"Low\":320.05,\"Volume\":88500,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":43230,\"Open\":320.15,\"Close\":320.1,\"High\":320.15,\"Low\":320.1,\"Volume\":78000,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":43230,\"Open\":319.95,\"Close\":319.85,\"High\":319.95,\"Low\":319.85,\"Volume\":91500,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":43230,\"Open\":320.1,\"Close\":320.15,\"High\":320.15,\"Low\":320.1,\"Volume\":160500,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":43230,\"Open\":320.4,\"Close\":320.5,\"High\":320.5,\"Low\":320.4,\"Volume\":67500,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":43230,\"Open\":320.45,\"Close\":320.65,\"High\":320.65,\"Low\":320.45,\"Volume\":87000,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":43230,\"Open\":320.6,\"Close\":320.65,\"High\":320.65,\"Low\":320.6,\"Volume\":72000,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":43230,\"Open\":320.55,\"Close\":320.7,\"High\":320.7,\"Low\":320.55,\"Volume\":132000,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":43230,\"Open\":320.85,\"Close\":320.8,\"High\":320.85,\"Low\":320.8,\"Volume\":148500,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":43230,\"Open\":321,\"Close\":320.8,\"High\":321,\"Low\":320.8,\"Volume\":147000,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":43230,\"Open\":320.75,\"Close\":320.6,\"High\":320.75,\"Low\":320.6,\"Volume\":78000,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":43230,\"Open\":320.65,\"Close\":320.75,\"High\":320.75,\"Low\":320.65,\"Volume\":87000,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":43230,\"Open\":320.7,\"Close\":320.6,\"High\":320.7,\"Low\":320.6,\"Volume\":73500,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":43230,\"Open\":320.55,\"Close\":320.7,\"High\":320.7,\"Low\":320.55,\"Volume\":61500,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":43230,\"Open\":320.75,\"Close\":320.75,\"High\":320.75,\"Low\":320.75,\"Volume\":181500,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":43230,\"Open\":320.6,\"Close\":320.4,\"High\":320.6,\"Low\":320.4,\"Volume\":120000,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":43230,\"Open\":320.55,\"Close\":320.5,\"High\":320.55,\"Low\":320.5,\"Volume\":87000,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":43230,\"Open\":320.55,\"Close\":320.45,\"High\":320.55,\"Low\":320.45,\"Volume\":75000,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":43230,\"Open\":320.4,\"Close\":320.5,\"High\":320.5,\"Low\":320.4,\"Volume\":160500,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":43230,\"Open\":320.5,\"Close\":320.7,\"High\":320.7,\"Low\":320.5,\"Volume\":165000,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":43230,\"Open\":320.8,\"Close\":320.8,\"High\":320.8,\"Low\":320.8,\"Volume\":81000,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":43230,\"Open\":320.9,\"Close\":321.2,\"High\":321.2,\"Low\":320.9,\"Volume\":90000,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":43230,\"Open\":321.45,\"Close\":321.25,\"High\":321.45,\"Low\":321.25,\"Volume\":79500,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":43230,\"Open\":321.3,\"Close\":321.15,\"High\":321.3,\"Low\":321.05,\"Volume\":288000,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":43230,\"Open\":321.05,\"Close\":321.15,\"High\":321.15,\"Low\":321.05,\"Volume\":96000,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":43230,\"Open\":321.2,\"Close\":321.25,\"High\":321.25,\"Low\":321.2,\"Volume\":51000,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":43230,\"Open\":321.15,\"Close\":321.1,\"High\":321.15,\"Low\":321.1,\"Volume\":43500,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":43230,\"Open\":321.2,\"Close\":321.3,\"High\":321.3,\"Low\":321.2,\"Volume\":127500,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":43230,\"Open\":321.3,\"Close\":321.3,\"High\":321.3,\"Low\":321.3,\"Volume\":153000,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":43230,\"Open\":321.25,\"Close\":321.25,\"High\":321.25,\"Low\":321.25,\"Volume\":49500,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":43230,\"Open\":321.35,\"Close\":321.2,\"High\":321.35,\"Low\":321.2,\"Volume\":64500,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":43230,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":84000,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":43230,\"Open\":321.1,\"Close\":320.75,\"High\":321.1,\"Low\":320.75,\"Volume\":111000,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":43230,\"Open\":320.45,\"Close\":320.4,\"High\":320.45,\"Low\":320.4,\"Volume\":226500,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":43230,\"Open\":320.35,\"Close\":320.6,\"High\":320.6,\"Low\":320.35,\"Volume\":52500,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":43230,\"Open\":320.5,\"Close\":320.45,\"High\":320.5,\"Low\":320.45,\"Volume\":258000,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":43230,\"Open\":320.65,\"Close\":320.9,\"High\":321,\"Low\":320.65,\"Volume\":193500,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":43230,\"Open\":320.9,\"Close\":320.7,\"High\":320.9,\"Low\":320.7,\"Volume\":63000,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":43230,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":51000,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":43230,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":63000,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":43230,\"Open\":320.8,\"Close\":320.75,\"High\":320.8,\"Low\":320.75,\"Volume\":75000,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":43230,\"Open\":320.85,\"Close\":321,\"High\":321,\"Low\":320.85,\"Volume\":78000,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":43230,\"Open\":321,\"Close\":320.9,\"High\":321,\"Low\":320.9,\"Volume\":300000,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":43230,\"Open\":321.15,\"Close\":321.1,\"High\":321.15,\"Low\":321.1,\"Volume\":346500,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":43230,\"Open\":321.05,\"Close\":321.1,\"High\":321.1,\"Low\":321.05,\"Volume\":282000,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":43230,\"Open\":320.85,\"Close\":320.6,\"High\":320.9,\"Low\":320.6,\"Volume\":120000,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":43230,\"Open\":320.9,\"Close\":320.75,\"High\":320.9,\"Low\":320.75,\"Volume\":90000,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":43230,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":69000,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":43230,\"Open\":320.8,\"Close\":320.6,\"High\":320.8,\"Low\":320.6,\"Volume\":85500,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":43230,\"Open\":320.7,\"Close\":320.75,\"High\":320.75,\"Low\":320.7,\"Volume\":96000,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":43230,\"Open\":320.7,\"Close\":320.6,\"High\":320.7,\"Low\":320.6,\"Volume\":135000,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":43230,\"Open\":320.45,\"Close\":320.1,\"High\":320.45,\"Low\":320.1,\"Volume\":103500,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":43230,\"Open\":320.5,\"Close\":320.45,\"High\":320.5,\"Low\":320.45,\"Volume\":73500,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":43230,\"Open\":320.5,\"Close\":320.5,\"High\":320.5,\"Low\":320.5,\"Volume\":105000,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":43230,\"Open\":320.5,\"Close\":320.4,\"High\":320.5,\"Low\":320.4,\"Volume\":156000,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":43230,\"Open\":320.5,\"Close\":320.4,\"High\":320.5,\"Low\":320.4,\"Volume\":102000,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":43230,\"Open\":320.4,\"Close\":320.3,\"High\":320.4,\"Low\":320.3,\"Volume\":132000,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":43230,\"Open\":320.35,\"Close\":320.6,\"High\":320.6,\"Low\":320.35,\"Volume\":171000,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":43230,\"Open\":320.55,\"Close\":320.45,\"High\":320.55,\"Low\":320.45,\"Volume\":108000,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":43230,\"Open\":320.25,\"Close\":320.35,\"High\":320.35,\"Low\":320.25,\"Volume\":132000,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":43230,\"Open\":320.3,\"Close\":320.1,\"High\":320.3,\"Low\":320.1,\"Volume\":105000,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":43230,\"Open\":320.3,\"Close\":320.05,\"High\":320.3,\"Low\":320.05,\"Volume\":129000,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":43230,\"Open\":320.1,\"Close\":320.3,\"High\":320.3,\"Low\":320.1,\"Volume\":150000,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":43230,\"Open\":320.05,\"Close\":320.15,\"High\":320.15,\"Low\":320.05,\"Volume\":132000,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":43230,\"Open\":320.15,\"Close\":320.05,\"High\":320.15,\"Low\":320.05,\"Volume\":120000,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":43230,\"Open\":320,\"Close\":320.05,\"High\":320.05,\"Low\":320,\"Volume\":105000,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":43230,\"Open\":320.05,\"Close\":320.05,\"High\":320.05,\"Low\":320.05,\"Volume\":129000,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":43230,\"Open\":319.9,\"Close\":320,\"High\":320,\"Low\":319.9,\"Volume\":118500,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":43230,\"Open\":319.9,\"Close\":319.85,\"High\":319.9,\"Low\":319.85,\"Volume\":178500,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":43230,\"Open\":319.9,\"Close\":319.85,\"High\":319.9,\"Low\":319.85,\"Volume\":136500,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":43230,\"Open\":320,\"Close\":319.9,\"High\":320,\"Low\":319.9,\"Volume\":120000,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":43230,\"Open\":319.95,\"Close\":319.85,\"High\":319.95,\"Low\":319.85,\"Volume\":75000,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":43230,\"Open\":319.8,\"Close\":319.8,\"High\":319.8,\"Low\":319.8,\"Volume\":97500,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":43230,\"Open\":319.9,\"Close\":319.85,\"High\":319.9,\"Low\":319.85,\"Volume\":225000,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":43230,\"Open\":319.9,\"Close\":319.7,\"High\":319.9,\"Low\":319.7,\"Volume\":91500,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":43230,\"Open\":319.55,\"Close\":319.4,\"High\":319.55,\"Low\":319.4,\"Volume\":100500,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":43230,\"Open\":319.35,\"Close\":319.35,\"High\":319.35,\"Low\":319.35,\"Volume\":67500,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":43230,\"Open\":319.2,\"Close\":319.3,\"High\":319.3,\"Low\":319.2,\"Volume\":139500,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":43230,\"Open\":319.25,\"Close\":319.1,\"High\":319.25,\"Low\":319,\"Volume\":96000,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":43230,\"Open\":319.15,\"Close\":319.1,\"High\":319.15,\"Low\":319,\"Volume\":39000,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":43230,\"Open\":319.05,\"Close\":318.9,\"High\":319.05,\"Low\":318.9,\"Volume\":75000,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":43230,\"Open\":318.9,\"Close\":318.75,\"High\":319.1,\"Low\":318.75,\"Volume\":67500,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":317.6,\"High\":319.05,\"Low\":317.6,\"Volume\":159000,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":43230,\"Open\":319.1,\"Close\":320.3,\"High\":320.3,\"Low\":317.05,\"Volume\":240000,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":43230,\"Open\":320.1,\"Close\":320.7,\"High\":320.7,\"Low\":320.1,\"Volume\":99000,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":43230,\"Open\":319.6,\"Close\":319.2,\"High\":319.6,\"Low\":319.2,\"Volume\":61500,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":43230,\"Open\":319.25,\"Close\":319.25,\"High\":319.3,\"Low\":319.25,\"Volume\":37500,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":43230,\"Open\":319.35,\"Close\":318.85,\"High\":319.4,\"Low\":318.8,\"Volume\":66000,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":43230,\"Open\":318.75,\"Close\":318.65,\"High\":318.95,\"Low\":318.65,\"Volume\":94500,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.4,\"High\":318.65,\"Low\":318.4,\"Volume\":31500,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":43230,\"Open\":318.15,\"Close\":318,\"High\":318.25,\"Low\":318,\"Volume\":82500,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":318,\"High\":318,\"Low\":317.75,\"Volume\":43500,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":318.2,\"High\":318.3,\"Low\":317.8,\"Volume\":45000,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":43230,\"Open\":318.25,\"Close\":317.95,\"High\":318.3,\"Low\":317.95,\"Volume\":79500,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":318.6,\"High\":318.6,\"Low\":317.95,\"Volume\":73500,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":43230,\"Open\":318.65,\"Close\":318.8,\"High\":318.9,\"Low\":318.5,\"Volume\":43500,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":43230,\"Open\":318.8,\"Close\":318.55,\"High\":318.8,\"Low\":318.25,\"Volume\":48000,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":43230,\"Open\":318.3,\"Close\":318.3,\"High\":318.45,\"Low\":318.15,\"Volume\":84000,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":43230,\"Open\":318.15,\"Close\":317.95,\"High\":318.15,\"Low\":317.5,\"Volume\":43500,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":43230,\"Open\":317.95,\"Close\":317.6,\"High\":318,\"Low\":317.6,\"Volume\":27000,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":318,\"High\":318.3,\"Low\":317.55,\"Volume\":40500,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":43230,\"Open\":318,\"Close\":317.75,\"High\":318.2,\"Low\":317.75,\"Volume\":48000,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":43230,\"Open\":318.05,\"Close\":317.7,\"High\":318.05,\"Low\":317.6,\"Volume\":39000,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":43230,\"Open\":317.7,\"Close\":317.5,\"High\":317.7,\"Low\":317.25,\"Volume\":31500,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.2,\"High\":317.4,\"Low\":317.2,\"Volume\":61500,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":43230,\"Open\":317.25,\"Close\":317.15,\"High\":317.3,\"Low\":316.9,\"Volume\":93000,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":43230,\"Open\":317.15,\"Close\":316.95,\"High\":317.2,\"Low\":316.85,\"Volume\":57000,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":317.05,\"High\":317.35,\"Low\":316.9,\"Volume\":99000,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.25,\"High\":317.3,\"Low\":317,\"Volume\":16500,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":43230,\"Open\":317.25,\"Close\":317.25,\"High\":317.25,\"Low\":317.05,\"Volume\":43500,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":43230,\"Open\":317.15,\"Close\":317,\"High\":317.25,\"Low\":316.85,\"Volume\":36000,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.85,\"High\":317.05,\"Low\":316.8,\"Volume\":76500,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.85,\"High\":316.95,\"Low\":316.65,\"Volume\":75000,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":317.45,\"High\":317.55,\"Low\":316.85,\"Volume\":78000,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":43230,\"Open\":317.45,\"Close\":317.5,\"High\":317.55,\"Low\":317.3,\"Volume\":54000,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":43230,\"Open\":317.45,\"Close\":317.4,\"High\":317.45,\"Low\":317.2,\"Volume\":63000,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":43230,\"Open\":317.4,\"Close\":317.45,\"High\":317.5,\"Low\":317.3,\"Volume\":24000,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.45,\"High\":317.55,\"Low\":317.3,\"Volume\":48000,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.5,\"High\":317.55,\"Low\":317.25,\"Volume\":132000,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":43230,\"Open\":317.35,\"Close\":317.4,\"High\":317.4,\"Low\":317.35,\"Volume\":37500,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":43230,\"Open\":317.45,\"Close\":317.3,\"High\":317.45,\"Low\":317.05,\"Volume\":67500,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.3,\"High\":317.35,\"Low\":317.25,\"Volume\":37500,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.1,\"High\":317.3,\"Low\":317,\"Volume\":79500,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.1,\"High\":317.1,\"Low\":316.95,\"Volume\":54000,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317,\"High\":317.15,\"Low\":317,\"Volume\":34500,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.6,\"High\":317.6,\"Low\":317.1,\"Volume\":48000,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":43230,\"Open\":317.45,\"Close\":317.3,\"High\":317.45,\"Low\":317.25,\"Volume\":61500,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":43230,\"Open\":317.15,\"Close\":317.1,\"High\":317.15,\"Low\":317,\"Volume\":49500,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.05,\"High\":317.1,\"Low\":316.9,\"Volume\":37500,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.05,\"High\":317.05,\"Low\":316.9,\"Volume\":9000,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.7,\"High\":317.05,\"Low\":316.65,\"Volume\":31500,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.9,\"High\":316.9,\"Low\":316.65,\"Volume\":66000,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.05,\"High\":317.05,\"Low\":316.7,\"Volume\":67500,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.9,\"High\":317,\"Low\":316.8,\"Volume\":37500,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":317,\"High\":317,\"Low\":316.8,\"Volume\":28500,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":317.3,\"High\":317.3,\"Low\":316.9,\"Volume\":78000,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.4,\"High\":317.45,\"Low\":317.25,\"Volume\":69000,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":43230,\"Open\":317.35,\"Close\":317.6,\"High\":317.65,\"Low\":317.2,\"Volume\":156000,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":43230,\"Open\":317.55,\"Close\":317.25,\"High\":317.6,\"Low\":317.25,\"Volume\":97500,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":43230,\"Open\":317.15,\"Close\":317.4,\"High\":317.4,\"Low\":317.15,\"Volume\":24000,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":43230,\"Open\":317.35,\"Close\":317.4,\"High\":317.45,\"Low\":317.35,\"Volume\":33000,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":43230,\"Open\":317.4,\"Close\":317.45,\"High\":317.55,\"Low\":317.3,\"Volume\":43500,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":43230,\"Open\":317.6,\"Close\":317.6,\"High\":317.7,\"Low\":317.55,\"Volume\":60000,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":43230,\"Open\":317.6,\"Close\":317.6,\"High\":317.65,\"Low\":317.5,\"Volume\":60000,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":43230,\"Open\":317.6,\"Close\":317.55,\"High\":317.65,\"Low\":317.55,\"Volume\":46500,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":43230,\"Open\":317.55,\"Close\":317.55,\"High\":317.6,\"Low\":317.45,\"Volume\":13500,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":43230,\"Open\":317.65,\"Close\":317.7,\"High\":317.7,\"Low\":317.6,\"Volume\":67500,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":43230,\"Open\":317.7,\"Close\":317.75,\"High\":317.8,\"Low\":317.6,\"Volume\":91500,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.8,\"High\":317.8,\"Low\":317.6,\"Volume\":52500,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.8,\"High\":317.8,\"Low\":317.65,\"Volume\":51000,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.75,\"High\":317.8,\"Low\":317.65,\"Volume\":52500,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.75,\"High\":317.8,\"Low\":317.7,\"Volume\":55500,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.9,\"High\":317.95,\"Low\":317.8,\"Volume\":96000,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":43230,\"Open\":317.9,\"Close\":317.75,\"High\":317.9,\"Low\":317.7,\"Volume\":168000,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.8,\"High\":317.8,\"Low\":317.7,\"Volume\":52500,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.85,\"High\":317.85,\"Low\":317.65,\"Volume\":46500,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.75,\"High\":317.8,\"Low\":317.7,\"Volume\":27000,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.8,\"High\":317.8,\"Low\":317.75,\"Volume\":27000,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":43230,\"Open\":317.7,\"Close\":317.7,\"High\":317.75,\"Low\":317.65,\"Volume\":97500,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":43230,\"Open\":317.7,\"Close\":317.55,\"High\":317.7,\"Low\":317.55,\"Volume\":49500,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.55,\"High\":317.55,\"Low\":317.45,\"Volume\":48000,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":43230,\"Open\":317.6,\"Close\":317.55,\"High\":317.6,\"Low\":317.5,\"Volume\":49500,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":43230,\"Open\":317.25,\"Close\":317.5,\"High\":317.5,\"Low\":317.25,\"Volume\":52500,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.3,\"High\":317.5,\"Low\":317.25,\"Volume\":33000,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":43230,\"Open\":317.15,\"Close\":317.15,\"High\":317.2,\"Low\":317.1,\"Volume\":58500,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.4,\"High\":317.75,\"Low\":317,\"Volume\":673500,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":43230,\"Open\":317.4,\"Close\":317.4,\"High\":317.4,\"Low\":317.3,\"Volume\":36000,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":43230,\"Open\":317.55,\"Close\":317.65,\"High\":317.65,\"Low\":317.5,\"Volume\":33000,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":43230,\"Open\":317.65,\"Close\":317.65,\"High\":317.65,\"Low\":317.55,\"Volume\":21000,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":43230,\"Open\":317.65,\"Close\":317.7,\"High\":317.75,\"Low\":317.65,\"Volume\":85500,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.75,\"High\":317.8,\"Low\":317.65,\"Volume\":112500,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.6,\"High\":317.75,\"Low\":317.45,\"Volume\":117000,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.5,\"High\":317.6,\"Low\":317.5,\"Volume\":51000,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.5,\"High\":317.6,\"Low\":317.45,\"Volume\":16500,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.7,\"High\":317.7,\"Low\":317.45,\"Volume\":72000,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.8,\"High\":317.8,\"Low\":317.5,\"Volume\":103500,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.75,\"High\":317.85,\"Low\":317.7,\"Volume\":69000,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.85,\"High\":317.95,\"Low\":317.7,\"Volume\":100500,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":43230,\"Open\":317.85,\"Close\":317.85,\"High\":317.95,\"Low\":317.75,\"Volume\":60000,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.8,\"High\":317.9,\"Low\":317.75,\"Volume\":105000,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":43230,\"Open\":317.85,\"Close\":317.9,\"High\":317.9,\"Low\":317.75,\"Volume\":60000,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":43230,\"Open\":317.9,\"Close\":317.75,\"High\":317.9,\"Low\":317.7,\"Volume\":21000,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.8,\"High\":317.8,\"Low\":317.7,\"Volume\":16500,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":43230,\"Open\":317.8,\"Close\":317.75,\"High\":317.85,\"Low\":317.75,\"Volume\":18000,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":43230,\"Open\":317.75,\"Close\":317.65,\"High\":317.75,\"Low\":317.6,\"Volume\":378000,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":43230,\"Open\":317.65,\"Close\":317.6,\"High\":317.8,\"Low\":317.5,\"Volume\":66000,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":43230,\"Open\":317.6,\"Close\":317.5,\"High\":317.65,\"Low\":317.5,\"Volume\":33000,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":43230,\"Open\":317.6,\"Close\":317.5,\"High\":317.6,\"Low\":317.45,\"Volume\":61500,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.6,\"High\":317.6,\"Low\":317.45,\"Volume\":43500,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":43230,\"Open\":317.6,\"Close\":317.45,\"High\":317.6,\"Low\":317.4,\"Volume\":115500,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":43230,\"Open\":317.45,\"Close\":317.55,\"High\":317.55,\"Low\":317.4,\"Volume\":87000,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":43230,\"Open\":317.55,\"Close\":317.4,\"High\":317.55,\"Low\":317.4,\"Volume\":22500,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":43230,\"Open\":317.4,\"Close\":317.5,\"High\":317.5,\"Low\":317.4,\"Volume\":76500,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":43230,\"Open\":317.4,\"Close\":317.5,\"High\":317.5,\"Low\":317.4,\"Volume\":111000,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.35,\"High\":317.5,\"Low\":317.35,\"Volume\":25500,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":43230,\"Open\":317.35,\"Close\":317.3,\"High\":317.45,\"Low\":317.3,\"Volume\":27000,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":43230,\"Open\":317.4,\"Close\":317.4,\"High\":317.4,\"Low\":317.25,\"Volume\":40500,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.35,\"High\":317.35,\"Low\":317.2,\"Volume\":64500,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":43230,\"Open\":317.35,\"Close\":317.3,\"High\":317.4,\"Low\":317.3,\"Volume\":34500,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":43230,\"Open\":317.35,\"Close\":317.3,\"High\":317.4,\"Low\":317.25,\"Volume\":48000,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.2,\"High\":317.3,\"Low\":317.2,\"Volume\":67500,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":43230,\"Open\":317.2,\"Close\":317.35,\"High\":317.35,\"Low\":317.2,\"Volume\":81000,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":43230,\"Open\":317.35,\"Close\":317.3,\"High\":317.35,\"Low\":317.3,\"Volume\":28500,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.25,\"High\":317.3,\"Low\":317.25,\"Volume\":31500,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":43230,\"Open\":317.25,\"Close\":317.35,\"High\":317.35,\"Low\":317.25,\"Volume\":25500,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":43230,\"Open\":317.35,\"Close\":317.25,\"High\":317.35,\"Low\":317.25,\"Volume\":39000,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":43230,\"Open\":317.25,\"Close\":317.25,\"High\":317.35,\"Low\":317.25,\"Volume\":93000,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":43230,\"Open\":317.25,\"Close\":317,\"High\":317.25,\"Low\":317,\"Volume\":196500,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.1,\"High\":317.25,\"Low\":317,\"Volume\":126000,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":316.8,\"High\":317.1,\"Low\":316.8,\"Volume\":277500,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":317,\"High\":317.1,\"Low\":316.8,\"Volume\":63000,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":317,\"Volume\":24000,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.95,\"High\":317,\"Low\":316.95,\"Volume\":46500,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":317.05,\"High\":317.1,\"Low\":316.95,\"Volume\":91500,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317,\"High\":317.1,\"Low\":317,\"Volume\":36000,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317,\"High\":317.05,\"Low\":316.95,\"Volume\":183000,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.1,\"High\":317.2,\"Low\":317,\"Volume\":114000,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":43230,\"Open\":317.15,\"Close\":317.05,\"High\":317.25,\"Low\":317.05,\"Volume\":91500,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.2,\"High\":317.2,\"Low\":317,\"Volume\":76500,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":43230,\"Open\":317.2,\"Close\":317.15,\"High\":317.25,\"Low\":317.1,\"Volume\":28500,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.15,\"High\":317.3,\"Low\":317.1,\"Volume\":27000,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":43230,\"Open\":317.15,\"Close\":317.25,\"High\":317.25,\"Low\":317.15,\"Volume\":54000,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":43230,\"Open\":317.2,\"Close\":317.1,\"High\":317.35,\"Low\":317,\"Volume\":61500,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":316.75,\"High\":317.1,\"Low\":316.75,\"Volume\":60000,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.95,\"High\":316.95,\"Low\":316.7,\"Volume\":132000,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.95,\"High\":317.05,\"Low\":316.85,\"Volume\":37500,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":317.1,\"High\":317.25,\"Low\":316.9,\"Volume\":85500,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.3,\"High\":317.3,\"Low\":317.05,\"Volume\":43500,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.2,\"High\":317.35,\"Low\":317.1,\"Volume\":49500,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":43230,\"Open\":317.45,\"Close\":317.2,\"High\":317.45,\"Low\":317,\"Volume\":108000,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":316.9,\"High\":317.35,\"Low\":316.9,\"Volume\":93000,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.95,\"High\":317.1,\"Low\":316.95,\"Volume\":58500,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":317,\"High\":317.2,\"Low\":316.95,\"Volume\":105000,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.2,\"High\":317.2,\"Low\":316.85,\"Volume\":114000,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":43230,\"Open\":317.2,\"Close\":316.9,\"High\":317.2,\"Low\":316.9,\"Volume\":67500,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":317,\"High\":317.2,\"Low\":316.85,\"Volume\":108000,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.8,\"High\":317.2,\"Low\":316.8,\"Volume\":1065000,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.9,\"High\":317.2,\"Low\":316.8,\"Volume\":195000,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.85,\"High\":317.25,\"Low\":316.85,\"Volume\":138000,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.9,\"High\":317,\"Low\":316.85,\"Volume\":94500,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.9,\"High\":317.05,\"Low\":316.8,\"Volume\":72000,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.85,\"High\":317,\"Low\":316.8,\"Volume\":54000,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.95,\"High\":316.95,\"Low\":316.85,\"Volume\":43500,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.95,\"High\":316.95,\"Low\":316.85,\"Volume\":34500,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.95,\"High\":316.95,\"Low\":316.85,\"Volume\":339000,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.95,\"High\":317,\"Low\":316.8,\"Volume\":84000,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.85,\"High\":316.95,\"Low\":316.8,\"Volume\":54000,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.85,\"High\":316.85,\"Low\":316.85,\"Volume\":22500,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.85,\"High\":316.95,\"Low\":316.75,\"Volume\":28500,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.95,\"High\":317,\"Low\":316.85,\"Volume\":34500,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.95,\"High\":317,\"Low\":316.75,\"Volume\":30000,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.8,\"High\":316.95,\"Low\":316.8,\"Volume\":70500,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.9,\"High\":316.95,\"Low\":316.8,\"Volume\":43500,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.95,\"High\":316.95,\"Low\":316.85,\"Volume\":25500,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.95,\"High\":316.95,\"Low\":316.85,\"Volume\":58500,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.95,\"High\":316.95,\"Low\":316.95,\"Volume\":37500,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.95,\"High\":317,\"Low\":316.85,\"Volume\":36000,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.65,\"High\":316.95,\"Low\":316.45,\"Volume\":367500,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":43230,\"Open\":316.65,\"Close\":316.6,\"High\":316.7,\"Low\":316.55,\"Volume\":57000,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.6,\"High\":316.75,\"Low\":316.6,\"Volume\":82500,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.75,\"High\":316.75,\"Low\":316.6,\"Volume\":61500,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.45,\"High\":316.75,\"Low\":316.45,\"Volume\":54000,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":43230,\"Open\":316.45,\"Close\":316.7,\"High\":316.7,\"Low\":316.45,\"Volume\":37500,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":43230,\"Open\":316.5,\"Close\":316.75,\"High\":316.75,\"Low\":316.5,\"Volume\":40500,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.9,\"High\":316.95,\"Low\":316.7,\"Volume\":73500,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.9,\"High\":316.95,\"Low\":316.7,\"Volume\":43500,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.75,\"High\":316.9,\"Low\":316.7,\"Volume\":60000,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.75,\"High\":316.8,\"Low\":316.7,\"Volume\":34500,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.85,\"High\":316.9,\"Low\":316.75,\"Volume\":39000,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":317,\"High\":317,\"Low\":316.8,\"Volume\":69000,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":316.8,\"Volume\":88500,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.95,\"High\":317,\"Low\":316.95,\"Volume\":28500,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":317,\"High\":317,\"Low\":316.95,\"Volume\":58500,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.95,\"High\":317,\"Low\":316.85,\"Volume\":36000,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":317,\"High\":317.05,\"Low\":316.95,\"Volume\":39000,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.9,\"High\":317.1,\"Low\":316.9,\"Volume\":40500,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.9,\"High\":317.05,\"Low\":316.9,\"Volume\":34500,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.05,\"High\":317.05,\"Low\":316.9,\"Volume\":34500,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.9,\"High\":317.05,\"Low\":316.9,\"Volume\":57000,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.85,\"High\":317.05,\"Low\":316.85,\"Volume\":105000,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.9,\"High\":317.1,\"Low\":316.85,\"Volume\":30000,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.05,\"High\":317.1,\"Low\":316.9,\"Volume\":72000,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317,\"High\":317.05,\"Low\":316.9,\"Volume\":30000,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":317.05,\"High\":317.05,\"Low\":316.9,\"Volume\":36000,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.85,\"High\":317.05,\"Low\":316.85,\"Volume\":57000,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":317,\"High\":317,\"Low\":316.8,\"Volume\":18000,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.9,\"High\":316.9,\"Low\":316.85,\"Volume\":18000,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.05,\"High\":317.05,\"Low\":316.95,\"Volume\":25500,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.85,\"High\":317.05,\"Low\":316.85,\"Volume\":27000,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.9,\"High\":317.05,\"Low\":316.85,\"Volume\":25500,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":317,\"High\":317.05,\"Low\":316.9,\"Volume\":54000,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.2,\"High\":317.2,\"Low\":316.9,\"Volume\":43500,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317,\"High\":317.15,\"Low\":317,\"Volume\":114000,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":316.9,\"Volume\":25500,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.8,\"High\":317,\"Low\":316.8,\"Volume\":21000,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":317,\"High\":317.05,\"Low\":316.8,\"Volume\":55500,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.95,\"High\":317.05,\"Low\":316.85,\"Volume\":31500,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.95,\"High\":317.05,\"Low\":316.95,\"Volume\":27000,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":317.15,\"High\":317.15,\"Low\":316.85,\"Volume\":45000,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":317.1,\"High\":317.2,\"Low\":316.95,\"Volume\":58500,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":316.95,\"High\":317.1,\"Low\":316.9,\"Volume\":82500,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":317,\"High\":317.2,\"Low\":316.95,\"Volume\":49500,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.05,\"High\":317.15,\"Low\":317,\"Volume\":57000,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.05,\"High\":317.05,\"Low\":316.95,\"Volume\":57000,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.1,\"High\":317.1,\"Low\":316.95,\"Volume\":63000,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.1,\"High\":317.15,\"Low\":317,\"Volume\":67500,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.1,\"High\":317.1,\"Low\":317,\"Volume\":73500,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.05,\"High\":317.1,\"Low\":317,\"Volume\":75000,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.05,\"High\":317.1,\"Low\":316.9,\"Volume\":52500,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.05,\"High\":317.05,\"Low\":316.95,\"Volume\":45000,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.8,\"High\":317.05,\"Low\":316.8,\"Volume\":51000,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.75,\"High\":316.9,\"Low\":316.75,\"Volume\":201000,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.8,\"High\":316.8,\"Low\":316.7,\"Volume\":48000,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.85,\"High\":316.85,\"Low\":316.75,\"Volume\":51000,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.75,\"High\":316.85,\"Low\":316.7,\"Volume\":46500,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.75,\"High\":316.75,\"Low\":316.75,\"Volume\":36000,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.75,\"High\":316.9,\"Low\":316.6,\"Volume\":94500,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.95,\"High\":317,\"Low\":316.75,\"Volume\":105000,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.8,\"High\":316.95,\"Low\":316.8,\"Volume\":64500,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.95,\"High\":317,\"Low\":316.8,\"Volume\":79500,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.95,\"High\":317.05,\"Low\":316.9,\"Volume\":49500,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.9,\"High\":316.95,\"Low\":316.85,\"Volume\":57000,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.95,\"High\":317,\"Low\":316.8,\"Volume\":54000,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.85,\"High\":317,\"Low\":316.85,\"Volume\":90000,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.9,\"High\":317,\"Low\":316.8,\"Volume\":63000,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.95,\"High\":316.95,\"Low\":316.8,\"Volume\":48000,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":317,\"High\":317,\"Low\":316.85,\"Volume\":61500,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.9,\"High\":317,\"Low\":316.9,\"Volume\":58500,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":317,\"High\":317,\"Low\":316.9,\"Volume\":37500,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.9,\"High\":317,\"Low\":316.9,\"Volume\":63000,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.8,\"High\":317,\"Low\":316.8,\"Volume\":85500,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.8,\"High\":316.95,\"Low\":316.8,\"Volume\":67500,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.8,\"High\":316.8,\"Low\":316.65,\"Volume\":49500,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":317,\"High\":317,\"Low\":316.8,\"Volume\":67500,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.85,\"High\":317,\"Low\":316.85,\"Volume\":40500,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.6,\"High\":316.9,\"Low\":316.6,\"Volume\":82500,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":43230,\"Open\":316.6,\"Close\":316.8,\"High\":316.85,\"Low\":316.6,\"Volume\":81000,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.8,\"High\":316.8,\"Low\":316.65,\"Volume\":45000,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":43230,\"Open\":316.65,\"Close\":316.65,\"High\":316.75,\"Low\":316.6,\"Volume\":66000,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":43230,\"Open\":316.65,\"Close\":316.75,\"High\":316.75,\"Low\":316.65,\"Volume\":60000,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.8,\"High\":316.85,\"Low\":316.75,\"Volume\":88500,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.6,\"High\":316.8,\"Low\":316.6,\"Volume\":40500,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":43230,\"Open\":316.6,\"Close\":316.55,\"High\":316.75,\"Low\":316.55,\"Volume\":70500,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":43230,\"Open\":316.55,\"Close\":316.55,\"High\":316.6,\"Low\":316.4,\"Volume\":96000,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":43230,\"Open\":316.55,\"Close\":316.55,\"High\":316.65,\"Low\":316.5,\"Volume\":48000,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":43230,\"Open\":316.55,\"Close\":316.45,\"High\":316.6,\"Low\":316.4,\"Volume\":114000,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":43230,\"Open\":316.45,\"Close\":316.45,\"High\":316.5,\"Low\":316.35,\"Volume\":84000,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":43230,\"Open\":316.45,\"Close\":316.5,\"High\":316.5,\"Low\":316.45,\"Volume\":49500,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":43230,\"Open\":316.5,\"Close\":316.5,\"High\":316.5,\"Low\":316.5,\"Volume\":48000,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":43230,\"Open\":316.5,\"Close\":316.65,\"High\":316.7,\"Low\":316.5,\"Volume\":57000,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":43230,\"Open\":316.65,\"Close\":316.6,\"High\":316.65,\"Low\":316.5,\"Volume\":78000,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":43230,\"Open\":316.6,\"Close\":316.6,\"High\":316.65,\"Low\":316.6,\"Volume\":54000,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":43230,\"Open\":316.6,\"Close\":316.6,\"High\":316.65,\"Low\":316.6,\"Volume\":39000,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":43230,\"Open\":316.6,\"Close\":316.5,\"High\":316.6,\"Low\":316.5,\"Volume\":45000,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":43230,\"Open\":316.55,\"Close\":316.55,\"High\":316.55,\"Low\":316.5,\"Volume\":30000,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":43230,\"Open\":316.55,\"Close\":316.45,\"High\":316.55,\"Low\":316.45,\"Volume\":45000,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":43230,\"Open\":316.45,\"Close\":316.4,\"High\":316.55,\"Low\":316.4,\"Volume\":85500,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":43230,\"Open\":316.4,\"Close\":316.35,\"High\":316.5,\"Low\":316.35,\"Volume\":52500,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":43230,\"Open\":316.35,\"Close\":316.5,\"High\":316.55,\"Low\":316.35,\"Volume\":82500,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":43230,\"Open\":316.4,\"Close\":316.4,\"High\":316.4,\"Low\":316.4,\"Volume\":36000,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":43230,\"Open\":316.35,\"Close\":316.5,\"High\":316.5,\"Low\":316.35,\"Volume\":42000,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":43230,\"Open\":316.5,\"Close\":316.5,\"High\":316.5,\"Low\":316.35,\"Volume\":33000,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":43230,\"Open\":316.5,\"Close\":316.6,\"High\":316.6,\"Low\":316.3,\"Volume\":42000,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":43230,\"Open\":316.6,\"Close\":316.65,\"High\":316.7,\"Low\":316.55,\"Volume\":22500,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":43230,\"Open\":316.65,\"Close\":316.8,\"High\":316.9,\"Low\":316.65,\"Volume\":130500,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.7,\"High\":316.8,\"Low\":316.7,\"Volume\":22500,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.6,\"High\":316.85,\"Low\":316.6,\"Volume\":37500,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.7,\"High\":316.85,\"Low\":316.7,\"Volume\":31500,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.7,\"High\":316.7,\"Low\":316.6,\"Volume\":51000,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.6,\"High\":316.7,\"Low\":316.55,\"Volume\":90000,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":43230,\"Open\":316.55,\"Close\":316.35,\"High\":316.55,\"Low\":316.35,\"Volume\":15000,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":43230,\"Open\":316.45,\"Close\":316.35,\"High\":316.45,\"Low\":316.35,\"Volume\":18000,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":43230,\"Open\":316.3,\"Close\":316.35,\"High\":316.45,\"Low\":316.3,\"Volume\":12000,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":43230,\"Open\":316.4,\"Close\":316.55,\"High\":316.65,\"Low\":316.4,\"Volume\":28500,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":43230,\"Open\":316.5,\"Close\":316.4,\"High\":316.5,\"Low\":316.35,\"Volume\":13500,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":43230,\"Open\":316.35,\"Close\":316.35,\"High\":316.4,\"Low\":316.35,\"Volume\":19500,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":43230,\"Open\":316.35,\"Close\":316.3,\"High\":316.35,\"Low\":316.2,\"Volume\":12000,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":43230,\"Open\":316.25,\"Close\":316.25,\"High\":316.35,\"Low\":316.25,\"Volume\":21000,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":43230,\"Open\":316.3,\"Close\":316.3,\"High\":316.35,\"Low\":316.3,\"Volume\":12000,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":43230,\"Open\":316.3,\"Close\":316.2,\"High\":316.3,\"Low\":316.2,\"Volume\":43500,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":43230,\"Open\":316.3,\"Close\":316.25,\"High\":316.4,\"Low\":316.25,\"Volume\":30000,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":43230,\"Open\":316.3,\"Close\":316.25,\"High\":316.4,\"Low\":316.25,\"Volume\":18000,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":43230,\"Open\":316.25,\"Close\":316.4,\"High\":316.45,\"Low\":316.25,\"Volume\":13500,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":43230,\"Open\":316.4,\"Close\":316.35,\"High\":316.4,\"Low\":316.35,\"Volume\":7500,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":43230,\"Open\":316.35,\"Close\":316.5,\"High\":316.55,\"Low\":316.35,\"Volume\":21000,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":43230,\"Open\":316.5,\"Close\":316.55,\"High\":316.55,\"Low\":316.4,\"Volume\":52500,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":43230,\"Open\":316.55,\"Close\":316.7,\"High\":316.75,\"Low\":316.55,\"Volume\":19500,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.85,\"High\":316.9,\"Low\":316.7,\"Volume\":52500,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":317.1,\"High\":317.1,\"Low\":316.85,\"Volume\":100500,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":316.95,\"Volume\":31500,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.9,\"High\":317,\"Low\":316.8,\"Volume\":75000,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.8,\"High\":316.85,\"Low\":316.8,\"Volume\":3000,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.7,\"High\":316.9,\"Low\":316.7,\"Volume\":72000,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.8,\"High\":316.8,\"Low\":316.75,\"Volume\":6000,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.85,\"High\":316.9,\"Low\":316.75,\"Volume\":126000,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.8,\"High\":316.9,\"Low\":316.8,\"Volume\":34500,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.8,\"High\":316.95,\"Low\":316.75,\"Volume\":34500,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.7,\"High\":316.75,\"Low\":316.7,\"Volume\":37500,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.95,\"High\":317.1,\"Low\":316.75,\"Volume\":58500,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":317,\"High\":317.05,\"Low\":316.9,\"Volume\":12000,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317,\"High\":317.15,\"Low\":316.95,\"Volume\":139500,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.35,\"High\":317.4,\"Low\":317,\"Volume\":130500,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":43230,\"Open\":317.25,\"Close\":317,\"High\":317.25,\"Low\":316.85,\"Volume\":99000,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.9,\"High\":316.9,\"Low\":316.85,\"Volume\":73500,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":316.9,\"High\":317,\"Low\":316.8,\"Volume\":27000,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.7,\"High\":317,\"Low\":316.7,\"Volume\":58500,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":316.85,\"High\":316.9,\"Low\":316.75,\"Volume\":15000,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.95,\"High\":317,\"Low\":316.7,\"Volume\":33000,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.95,\"High\":316.95,\"Low\":316.9,\"Volume\":28500,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.8,\"High\":316.95,\"Low\":316.8,\"Volume\":79500,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.8,\"High\":317,\"Low\":316.7,\"Volume\":54000,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.55,\"High\":316.85,\"Low\":316.55,\"Volume\":57000,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":43230,\"Open\":316.8,\"Close\":316.95,\"High\":317,\"Low\":316.8,\"Volume\":106500,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":43230,\"Open\":316.85,\"Close\":316.8,\"High\":316.95,\"Low\":316.8,\"Volume\":135000,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":43230,\"Open\":316.75,\"Close\":317,\"High\":317,\"Low\":316.75,\"Volume\":55500,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.05,\"High\":317.05,\"Low\":316.95,\"Volume\":75000,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.05,\"High\":317.1,\"Low\":316.95,\"Volume\":31500,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.9,\"High\":317.1,\"Low\":316.9,\"Volume\":36000,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.1,\"High\":317.15,\"Low\":316.95,\"Volume\":132000,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.05,\"High\":317.1,\"Low\":316.95,\"Volume\":120000,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317,\"High\":317.15,\"Low\":317,\"Volume\":37500,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.15,\"High\":317.15,\"Low\":316.95,\"Volume\":79500,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":43230,\"Open\":317.15,\"Close\":317.05,\"High\":317.15,\"Low\":316.95,\"Volume\":69000,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317,\"High\":317.15,\"Low\":317,\"Volume\":133500,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.1,\"High\":317.1,\"Low\":317,\"Volume\":37500,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.95,\"High\":317.05,\"Low\":316.95,\"Volume\":85500,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.1,\"High\":317.15,\"Low\":317,\"Volume\":79500,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":317,\"Volume\":207000,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.7,\"High\":316.9,\"Low\":316.7,\"Volume\":81000,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":43230,\"Open\":316.7,\"Close\":316.6,\"High\":316.7,\"Low\":316.6,\"Volume\":79500,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.85,\"High\":316.9,\"Low\":316.85,\"Volume\":138000,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":43230,\"Open\":316.9,\"Close\":316.9,\"High\":316.9,\"Low\":316.9,\"Volume\":100500,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317,\"High\":317,\"Low\":317,\"Volume\":78000,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.9,\"High\":316.95,\"Low\":316.9,\"Volume\":60000,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.35,\"High\":317.5,\"Low\":317.35,\"Volume\":399000,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":43230,\"Open\":317.35,\"Close\":317.1,\"High\":317.35,\"Low\":317.1,\"Volume\":160500,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.3,\"High\":317.3,\"Low\":317.3,\"Volume\":162000,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":316.95,\"High\":317.05,\"Low\":316.95,\"Volume\":87000,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":316.85,\"High\":316.95,\"Low\":316.85,\"Volume\":60000,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":43230,\"Open\":316.95,\"Close\":317,\"High\":317,\"Low\":316.95,\"Volume\":121500,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":43230,\"Open\":317.05,\"Close\":317.1,\"High\":317.1,\"Low\":317.05,\"Volume\":106500,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":43230,\"Open\":317,\"Close\":317.05,\"High\":317.05,\"Low\":317,\"Volume\":84000,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.25,\"High\":317.25,\"Low\":317.1,\"Volume\":159000,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":43230,\"Open\":317.2,\"Close\":317.2,\"High\":317.2,\"Low\":317.2,\"Volume\":66000,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":43230,\"Open\":317.1,\"Close\":317.2,\"High\":317.2,\"Low\":317.1,\"Volume\":96000,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.2,\"High\":317.3,\"Low\":317.2,\"Volume\":70500,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.35,\"High\":317.35,\"Low\":317.3,\"Volume\":280500,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":43230,\"Open\":317.4,\"Close\":317.35,\"High\":317.4,\"Low\":317.3,\"Volume\":360000,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.5,\"High\":317.5,\"Low\":317.5,\"Volume\":339000,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":43230,\"Open\":317.55,\"Close\":317.55,\"High\":317.55,\"Low\":317.55,\"Volume\":153000,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":43230,\"Open\":317.85,\"Close\":317.65,\"High\":317.85,\"Low\":317.65,\"Volume\":85500,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":43230,\"Open\":317.55,\"Close\":317.6,\"High\":317.6,\"Low\":317.55,\"Volume\":39000,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":43230,\"Open\":317.5,\"Close\":317.5,\"High\":317.5,\"Low\":317.5,\"Volume\":24000,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":43230,\"Open\":317.55,\"Close\":317.3,\"High\":317.55,\"Low\":317.2,\"Volume\":154500,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":43230,\"Open\":317.35,\"Close\":317.2,\"High\":317.4,\"Low\":317.15,\"Volume\":108000,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":43230,\"Open\":317.2,\"Close\":317.2,\"High\":317.2,\"Low\":317.2,\"Volume\":156000,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":43230,\"Open\":317.25,\"Close\":317.25,\"High\":317.25,\"Low\":317.25,\"Volume\":105000,\"Date\":\"2025-02-27 03:29:00 PM\"},{\"ScripCode\":43230,\"Open\":317.3,\"Close\":317.3,\"High\":317.3,\"Low\":317.3,\"Volume\":31500,\"Date\":\"2025-02-27 03:30:00 PM\"}],\"24-04-2025\":[{\"ScripCode\":73509,\"Open\":326,\"Close\":326,\"High\":326,\"Low\":326,\"Volume\":1500,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":73509,\"Open\":326.55,\"Close\":326.55,\"High\":326.55,\"Low\":326.55,\"Volume\":1500,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":73509,\"Open\":325.4,\"Close\":325.4,\"High\":325.4,\"Low\":325.4,\"Volume\":3000,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":73509,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":3000,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":73509,\"Open\":326,\"Close\":326,\"High\":326,\"Low\":326,\"Volume\":1500,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":73509,\"Open\":326,\"Close\":326,\"High\":326,\"Low\":326,\"Volume\":1500,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":73509,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":1500,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":73509,\"Open\":325.85,\"Close\":326.4,\"High\":326.4,\"Low\":325.85,\"Volume\":3000,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":73509,\"Open\":326.6,\"Close\":326,\"High\":326.6,\"Low\":326,\"Volume\":3000,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":73509,\"Open\":325.75,\"Close\":325.75,\"High\":325.75,\"Low\":325.75,\"Volume\":1500,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":73509,\"Open\":326.9,\"Close\":326.9,\"High\":326.9,\"Low\":326.6,\"Volume\":6000,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":73509,\"Open\":327.55,\"Close\":327.4,\"High\":327.55,\"Low\":327.4,\"Volume\":7500,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":73509,\"Open\":327.8,\"Close\":327.8,\"High\":327.8,\"Low\":327.8,\"Volume\":1500,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":73509,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":327,\"Volume\":1500,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":73509,\"Open\":326.65,\"Close\":326.65,\"High\":326.65,\"Low\":326.65,\"Volume\":4500,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":73509,\"Open\":327.85,\"Close\":327.85,\"High\":327.85,\"Low\":327.85,\"Volume\":1500,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":73509,\"Open\":327.85,\"Close\":327.85,\"High\":327.85,\"Low\":327.85,\"Volume\":6000,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":73509,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":327,\"Volume\":1500,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":73509,\"Open\":327.3,\"Close\":327.3,\"High\":327.3,\"Low\":327.3,\"Volume\":1500,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":73509,\"Open\":327.85,\"Close\":327.85,\"High\":327.85,\"Low\":327.85,\"Volume\":1500,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":73509,\"Open\":328.2,\"Close\":328.2,\"High\":328.2,\"Low\":328.2,\"Volume\":3000,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":73509,\"Open\":327.5,\"Close\":327.5,\"High\":327.5,\"Low\":327.5,\"Volume\":1500,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":73509,\"Open\":327.6,\"Close\":327.6,\"High\":327.6,\"Low\":327.6,\"Volume\":1500,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":73509,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":327,\"Volume\":1500,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":73509,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":327,\"Volume\":1500,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":73509,\"Open\":328,\"Close\":328,\"High\":328,\"Low\":328,\"Volume\":1500,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":73509,\"Open\":327.55,\"Close\":327.55,\"High\":327.55,\"Low\":327.55,\"Volume\":1500,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":73509,\"Open\":327.25,\"Close\":327,\"High\":327.25,\"Low\":327,\"Volume\":3000,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":73509,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":327,\"Volume\":1500,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":73509,\"Open\":326.45,\"Close\":326.45,\"High\":326.45,\"Low\":326.45,\"Volume\":4500,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":73509,\"Open\":326.35,\"Close\":326.35,\"High\":326.35,\"Low\":326.35,\"Volume\":3000,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":73509,\"Open\":326.4,\"Close\":326.4,\"High\":326.4,\"Low\":326.4,\"Volume\":1500,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":73509,\"Open\":326.7,\"Close\":326.7,\"High\":326.7,\"Low\":326.7,\"Volume\":3000,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":73509,\"Open\":326.5,\"Close\":326.5,\"High\":326.5,\"Low\":326.5,\"Volume\":3000,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":73509,\"Open\":326.7,\"Close\":326.7,\"High\":326.7,\"Low\":326.7,\"Volume\":1500,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":73509,\"Open\":326.4,\"Close\":326.4,\"High\":326.4,\"Low\":326.4,\"Volume\":3000,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":73509,\"Open\":326.3,\"Close\":326.3,\"High\":326.3,\"Low\":326.3,\"Volume\":1500,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":73509,\"Open\":326.2,\"Close\":326.15,\"High\":326.2,\"Low\":326.15,\"Volume\":3000,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":73509,\"Open\":326.05,\"Close\":326.05,\"High\":326.05,\"Low\":326.05,\"Volume\":3000,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":73509,\"Open\":326,\"Close\":326,\"High\":326,\"Low\":326,\"Volume\":1500,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":73509,\"Open\":325.9,\"Close\":325.9,\"High\":325.9,\"Low\":325.9,\"Volume\":1500,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":73509,\"Open\":325.9,\"Close\":325.9,\"High\":325.9,\"Low\":325.9,\"Volume\":16500,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":73509,\"Open\":325.8,\"Close\":325.8,\"High\":325.8,\"Low\":325.8,\"Volume\":3000,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":73509,\"Open\":325.8,\"Close\":325.8,\"High\":325.8,\"Low\":325.8,\"Volume\":3000,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":73509,\"Open\":325.8,\"Close\":325.8,\"High\":325.8,\"Low\":325.8,\"Volume\":3000,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":73509,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":1500,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":73509,\"Open\":325.75,\"Close\":325.75,\"High\":325.75,\"Low\":325.75,\"Volume\":1500,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":73509,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":1500,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":73509,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":1500,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":73509,\"Open\":325.4,\"Close\":325.4,\"High\":325.4,\"Low\":325.4,\"Volume\":1500,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":73509,\"Open\":325.6,\"Close\":325.6,\"High\":325.6,\"Low\":325.6,\"Volume\":6000,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":73509,\"Open\":325.3,\"Close\":325.1,\"High\":325.3,\"Low\":325.1,\"Volume\":4500,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":73509,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":1500,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":73509,\"Open\":325.75,\"Close\":325.75,\"High\":325.75,\"Low\":325.75,\"Volume\":3000,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":73509,\"Open\":325.8,\"Close\":325.8,\"High\":325.8,\"Low\":325.8,\"Volume\":1500,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":73509,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":4500,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":73509,\"Open\":325.6,\"Close\":325.65,\"High\":325.65,\"Low\":325.6,\"Volume\":6000,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":73509,\"Open\":325.7,\"Close\":325.7,\"High\":325.7,\"Low\":325.7,\"Volume\":1500,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":73509,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":1500,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":73509,\"Open\":325.6,\"Close\":325.55,\"High\":325.6,\"Low\":325.55,\"Volume\":3000,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":73509,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":1500,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":73509,\"Open\":325.35,\"Close\":325.35,\"High\":325.35,\"Low\":325.35,\"Volume\":1500,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":73509,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":1500,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":73509,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":4500,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":73509,\"Open\":324.6,\"Close\":324.6,\"High\":324.6,\"Low\":324.6,\"Volume\":7500,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":73509,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":1500,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":73509,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":1500,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":73509,\"Open\":325.1,\"Close\":325.1,\"High\":325.1,\"Low\":325.1,\"Volume\":1500,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":73509,\"Open\":324.9,\"Close\":324.9,\"High\":324.9,\"Low\":324.9,\"Volume\":1500,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":73509,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":1500,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":73509,\"Open\":324.4,\"Close\":324.4,\"High\":324.4,\"Low\":324.4,\"Volume\":1500,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":73509,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":1500,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":73509,\"Open\":324.75,\"Close\":324.75,\"High\":324.75,\"Low\":324.75,\"Volume\":1500,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":73509,\"Open\":324.9,\"Close\":324.9,\"High\":324.9,\"Low\":324.9,\"Volume\":1500,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":73509,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":1500,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":73509,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":3000,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":73509,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":1500,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":73509,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":3000,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":73509,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":3000,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":73509,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":4500,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":73509,\"Open\":324.4,\"Close\":324.4,\"High\":324.4,\"Low\":324.4,\"Volume\":1500,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":73509,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":3000,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":73509,\"Open\":324.3,\"Close\":324.3,\"High\":324.3,\"Low\":324.3,\"Volume\":1500,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":73509,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":1500,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":73509,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":1500,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":73509,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":1500,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":73509,\"Open\":321.35,\"Close\":321.35,\"High\":321.35,\"Low\":321.35,\"Volume\":1500,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":73509,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":1500,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":73509,\"Open\":321.45,\"Close\":321.7,\"High\":321.7,\"Low\":321.45,\"Volume\":16500,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":73509,\"Open\":321.05,\"Close\":321.05,\"High\":321.05,\"Low\":321.05,\"Volume\":3000,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":73509,\"Open\":320.8,\"Close\":320.8,\"High\":320.8,\"Low\":320.8,\"Volume\":1500,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":73509,\"Open\":320.6,\"Close\":319.5,\"High\":320.6,\"Low\":319.5,\"Volume\":16500,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":73509,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":1500,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":73509,\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":7500,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":73509,\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":3000,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":73509,\"Open\":320.9,\"Close\":320.9,\"High\":320.9,\"Low\":320.9,\"Volume\":1500,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":73509,\"Open\":320.9,\"Close\":320.9,\"High\":320.9,\"Low\":320.9,\"Volume\":3000,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":73509,\"Open\":321.15,\"Close\":321.15,\"High\":321.15,\"Low\":321.15,\"Volume\":3000,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":73509,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":1500,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":73509,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":4500,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":73509,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":1500,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":73509,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":3000,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":73509,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":4500,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":73509,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":1500,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":73509,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":1500,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":73509,\"Open\":321.4,\"Close\":321.4,\"High\":321.4,\"Low\":321.4,\"Volume\":1500,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":73509,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":1500,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":73509,\"Open\":320.8,\"Close\":320.8,\"High\":320.8,\"Low\":320.8,\"Volume\":3000,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":73509,\"Open\":320.6,\"Close\":320.7,\"High\":320.7,\"Low\":320.6,\"Volume\":7500,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":73509,\"Open\":320.6,\"Close\":320.6,\"High\":320.6,\"Low\":320.6,\"Volume\":1500,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":73509,\"Open\":321.4,\"Close\":321.4,\"High\":321.4,\"Low\":321.4,\"Volume\":1500,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":73509,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":6000,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":73509,\"Open\":320.9,\"Close\":320.9,\"High\":320.9,\"Low\":320.9,\"Volume\":1500,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":73509,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":1500,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":73509,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":1500,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":73509,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":1500,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":73509,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":39000,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":73509,\"Open\":320.65,\"Close\":320.65,\"High\":320.65,\"Low\":320.65,\"Volume\":1500,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":73509,\"Open\":320.6,\"Close\":320.6,\"High\":320.6,\"Low\":320.6,\"Volume\":1500,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":73509,\"Open\":320.75,\"Close\":320.75,\"High\":320.75,\"Low\":320.75,\"Volume\":3000,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":73509,\"Open\":320.5,\"Close\":320.5,\"High\":320.5,\"Low\":320.5,\"Volume\":3000,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":73509,\"Open\":320.25,\"Close\":320.25,\"High\":320.25,\"Low\":320.25,\"Volume\":1500,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":73509,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":4500,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":73509,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":1500,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":73509,\"Open\":320.25,\"Close\":320.25,\"High\":320.25,\"Low\":320.25,\"Volume\":1500,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":73509,\"Open\":320.55,\"Close\":320.55,\"High\":320.55,\"Low\":320.55,\"Volume\":1500,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":73509,\"Open\":320.25,\"Close\":320.25,\"High\":320.25,\"Low\":320.25,\"Volume\":7500,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":73509,\"Open\":320.1,\"Close\":320.1,\"High\":320.1,\"Low\":320.1,\"Volume\":9000,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":73509,\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":1500,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":73509,\"Open\":319.9,\"Close\":319.95,\"High\":319.95,\"Low\":319.9,\"Volume\":4500,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":73509,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":1500,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":73509,\"Open\":319.9,\"Close\":319.9,\"High\":319.9,\"Low\":319.9,\"Volume\":1500,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":73509,\"Open\":319.9,\"Close\":319.9,\"High\":319.9,\"Low\":319.9,\"Volume\":7500,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":73509,\"Open\":319.9,\"Close\":319.9,\"High\":319.9,\"Low\":319.9,\"Volume\":1500,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":73509,\"Open\":320.15,\"Close\":320.25,\"High\":320.25,\"Low\":320.15,\"Volume\":12000,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":73509,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":3000,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":73509,\"Open\":320.35,\"Close\":320.35,\"High\":320.35,\"Low\":320.35,\"Volume\":4500,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":73509,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":1500,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":73509,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":1500,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":73509,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":1500,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":73509,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":7500,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":73509,\"Open\":319.9,\"Close\":320.2,\"High\":320.2,\"Low\":319.9,\"Volume\":10500,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":73509,\"Open\":320.05,\"Close\":320.05,\"High\":320.05,\"Low\":320.05,\"Volume\":1500,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":73509,\"Open\":319.8,\"Close\":319.8,\"High\":319.8,\"Low\":319.8,\"Volume\":1500,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":73509,\"Open\":319.7,\"Close\":319.7,\"High\":319.7,\"Low\":319.7,\"Volume\":1500,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":73509,\"Open\":319.8,\"Close\":319.75,\"High\":319.8,\"Low\":319.75,\"Volume\":3000,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":73509,\"Open\":319.7,\"Close\":319.7,\"High\":319.7,\"Low\":319.7,\"Volume\":1500,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":73509,\"Open\":320.05,\"Close\":320.05,\"High\":320.05,\"Low\":320.05,\"Volume\":1500,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":73509,\"Open\":320.9,\"Close\":320.9,\"High\":320.9,\"Low\":320.9,\"Volume\":1500,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":73509,\"Open\":320.9,\"Close\":320.9,\"High\":320.9,\"Low\":320.9,\"Volume\":4500,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":73509,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":1500,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":73509,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":1500,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":73509,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":3000,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":73509,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":3000,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":73509,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":4500,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":73509,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":3000,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":73509,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":3000,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":73509,\"Open\":322.55,\"Close\":322.55,\"High\":322.55,\"Low\":322.55,\"Volume\":3000,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":73509,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":1500,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":73509,\"Open\":322.4,\"Close\":322.4,\"High\":322.4,\"Low\":322.4,\"Volume\":1500,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":73509,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":1500,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":73509,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":7500,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":73509,\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":4500,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":73509,\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":1500,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":73509,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":1500,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":73509,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":6000,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":73509,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":1500,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":73509,\"Open\":321.85,\"Close\":322,\"High\":322,\"Low\":321.85,\"Volume\":6000,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":73509,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":1500,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":73509,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":3000,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":73509,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":1500,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":73509,\"Open\":322.9,\"Close\":322.9,\"High\":322.9,\"Low\":322.9,\"Volume\":3000,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":73509,\"Open\":323.05,\"Close\":323.05,\"High\":323.05,\"Low\":323.05,\"Volume\":4500,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":73509,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":4500,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":73509,\"Open\":322.65,\"Close\":322.65,\"High\":322.65,\"Low\":322.65,\"Volume\":1500,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":73509,\"Open\":322.65,\"Close\":322.65,\"High\":322.65,\"Low\":322.65,\"Volume\":1500,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":73509,\"Open\":322.65,\"Close\":322.65,\"High\":322.65,\"Low\":322.65,\"Volume\":3000,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":73509,\"Open\":322.95,\"Close\":322.95,\"High\":322.95,\"Low\":322.95,\"Volume\":3000,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":73509,\"Open\":322.55,\"Close\":322.55,\"High\":322.55,\"Low\":322.55,\"Volume\":1500,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":73509,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":1500,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":73509,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":1500,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":73509,\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":4500,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":73509,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":1500,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":73509,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":1500,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":73509,\"Open\":321.45,\"Close\":321.45,\"High\":321.45,\"Low\":321.45,\"Volume\":1500,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":73509,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":1500,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":73509,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":6000,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":73509,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":3000,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":73509,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":4500,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":73509,\"Open\":320.9,\"Close\":320.9,\"High\":320.9,\"Low\":320.9,\"Volume\":1500,\"Date\":\"2025-02-25 03:30:00 PM\"},{\"ScripCode\":73509,\"Open\":320.75,\"Close\":320.75,\"High\":320.75,\"Low\":319.8,\"Volume\":9000,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":321.05,\"High\":321.05,\"Low\":319,\"Volume\":9000,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":73509,\"Open\":322.5,\"Close\":322,\"High\":322.5,\"Low\":322,\"Volume\":6000,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":73509,\"Open\":320.95,\"Close\":320.95,\"High\":320.95,\"Low\":320.95,\"Volume\":1500,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":73509,\"Open\":320.9,\"Close\":320.9,\"High\":320.9,\"Low\":320.9,\"Volume\":3000,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":73509,\"Open\":320.65,\"Close\":320.65,\"High\":320.65,\"Low\":320.65,\"Volume\":3000,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":73509,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":1500,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":73509,\"Open\":319.8,\"Close\":319.8,\"High\":319.8,\"Low\":319.8,\"Volume\":4500,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":73509,\"Open\":319.65,\"Close\":319.65,\"High\":319.65,\"Low\":319.65,\"Volume\":1500,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":73509,\"Open\":319.95,\"Close\":319.95,\"High\":319.95,\"Low\":319.95,\"Volume\":1500,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":73509,\"Open\":320.1,\"Close\":320.8,\"High\":320.8,\"Low\":320.1,\"Volume\":9000,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":73509,\"Open\":320.55,\"Close\":320.55,\"High\":320.55,\"Low\":320.55,\"Volume\":1500,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":73509,\"Open\":320.2,\"Close\":320.2,\"High\":320.2,\"Low\":320.2,\"Volume\":1500,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":73509,\"Open\":319.3,\"Close\":319.45,\"High\":319.45,\"Low\":319.3,\"Volume\":6000,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":73509,\"Open\":319.6,\"Close\":319.6,\"High\":319.6,\"Low\":319.6,\"Volume\":1500,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":73509,\"Open\":319.6,\"Close\":319.6,\"High\":319.6,\"Low\":319.6,\"Volume\":1500,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":73509,\"Open\":319.85,\"Close\":319.85,\"High\":319.85,\"Low\":319.85,\"Volume\":4500,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":73509,\"Open\":319.7,\"Close\":319.5,\"High\":319.7,\"Low\":319.5,\"Volume\":3000,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":73509,\"Open\":319.45,\"Close\":319.45,\"High\":319.45,\"Low\":319.45,\"Volume\":3000,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":73509,\"Open\":319.45,\"Close\":319.45,\"High\":319.45,\"Low\":319.45,\"Volume\":1500,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":73509,\"Open\":319.6,\"Close\":319.6,\"High\":319.6,\"Low\":319.6,\"Volume\":1500,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":73509,\"Open\":319.2,\"Close\":319.2,\"High\":319.2,\"Low\":319.2,\"Volume\":1500,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":73509,\"Open\":318.5,\"Close\":319.15,\"High\":319.15,\"Low\":318.5,\"Volume\":18000,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":73509,\"Open\":318.8,\"Close\":318.8,\"High\":318.8,\"Low\":318.8,\"Volume\":1500,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":73509,\"Open\":318.65,\"Close\":318.65,\"High\":318.65,\"Low\":318.65,\"Volume\":3000,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":73509,\"Open\":318.7,\"Close\":318.7,\"High\":318.7,\"Low\":318.7,\"Volume\":4500,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":73509,\"Open\":318.8,\"Close\":318.8,\"High\":318.8,\"Low\":318.8,\"Volume\":3000,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":73509,\"Open\":319.25,\"Close\":319.25,\"High\":319.25,\"Low\":319.25,\"Volume\":6000,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":73509,\"Open\":318.9,\"Close\":318.9,\"High\":318.9,\"Low\":318.9,\"Volume\":4500,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":73509,\"Open\":318.2,\"Close\":319.55,\"High\":319.55,\"Low\":318.2,\"Volume\":30000,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":73509,\"Open\":319.2,\"Close\":319.2,\"High\":319.2,\"Low\":319.2,\"Volume\":1500,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":73509,\"Open\":319.4,\"Close\":319.4,\"High\":319.4,\"Low\":319.4,\"Volume\":1500,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":73509,\"Open\":319.55,\"Close\":319.55,\"High\":319.55,\"Low\":319.55,\"Volume\":3000,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":73509,\"Open\":319.6,\"Close\":319.6,\"High\":319.6,\"Low\":319.6,\"Volume\":1500,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":73509,\"Open\":319.35,\"Close\":319.35,\"High\":319.35,\"Low\":319.35,\"Volume\":1500,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":73509,\"Open\":319.8,\"Close\":319.8,\"High\":319.8,\"Low\":319.8,\"Volume\":1500,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":73509,\"Open\":319.9,\"Close\":319.9,\"High\":319.9,\"Low\":319.9,\"Volume\":1500,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":73509,\"Open\":319.9,\"Close\":319.9,\"High\":319.9,\"Low\":319.9,\"Volume\":1500,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":73509,\"Open\":319.7,\"Close\":319.7,\"High\":319.7,\"Low\":319.7,\"Volume\":1500,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":73509,\"Open\":319.2,\"Close\":319.2,\"High\":319.2,\"Low\":319.2,\"Volume\":3000,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":73509,\"Open\":319.05,\"Close\":319.9,\"High\":319.9,\"Low\":319.05,\"Volume\":10500,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":73509,\"Open\":319.65,\"Close\":319.65,\"High\":319.65,\"Low\":319.65,\"Volume\":1500,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":73509,\"Open\":319.8,\"Close\":319.8,\"High\":319.8,\"Low\":319.8,\"Volume\":1500,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":73509,\"Open\":319.8,\"Close\":319.8,\"High\":319.8,\"Low\":319.8,\"Volume\":3000,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":73509,\"Open\":319.75,\"Close\":319.75,\"High\":319.75,\"Low\":319.75,\"Volume\":4500,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":73509,\"Open\":319.7,\"Close\":319.7,\"High\":319.7,\"Low\":319.7,\"Volume\":12000,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":73509,\"Open\":319.7,\"Close\":319.7,\"High\":319.7,\"Low\":319.7,\"Volume\":1500,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":73509,\"Open\":319.95,\"Close\":319.95,\"High\":319.95,\"Low\":319.95,\"Volume\":1500,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":73509,\"Open\":319.75,\"Close\":319.75,\"High\":319.75,\"Low\":319.75,\"Volume\":1500,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":73509,\"Open\":319.75,\"Close\":319.75,\"High\":319.75,\"Low\":319.75,\"Volume\":1500,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":73509,\"Open\":319.75,\"Close\":319.85,\"High\":319.85,\"Low\":319.75,\"Volume\":19500,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":73509,\"Open\":319.8,\"Close\":319.8,\"High\":319.8,\"Low\":319.8,\"Volume\":1500,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":73509,\"Open\":319.55,\"Close\":319.55,\"High\":319.55,\"Low\":319.55,\"Volume\":1500,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":73509,\"Open\":319.35,\"Close\":319.35,\"High\":319.35,\"Low\":319.35,\"Volume\":1500,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":73509,\"Open\":319.4,\"Close\":319.4,\"High\":319.4,\"Low\":319.4,\"Volume\":1500,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":73509,\"Open\":319.4,\"Close\":319.4,\"High\":319.4,\"Low\":319.4,\"Volume\":1500,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":73509,\"Open\":319.4,\"Close\":319.2,\"High\":319.4,\"Low\":319.2,\"Volume\":13500,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":7500,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":73509,\"Open\":319.15,\"Close\":319.15,\"High\":319.15,\"Low\":319.15,\"Volume\":1500,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":73509,\"Open\":319.35,\"Close\":319.35,\"High\":319.35,\"Low\":319.35,\"Volume\":1500,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":10500,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":73509,\"Open\":318.75,\"Close\":318.75,\"High\":318.75,\"Low\":318.75,\"Volume\":4500,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":73509,\"Open\":319.2,\"Close\":319.2,\"High\":319.2,\"Low\":319.2,\"Volume\":4500,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":73509,\"Open\":318.7,\"Close\":318.7,\"High\":318.7,\"Low\":318.7,\"Volume\":4500,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":73509,\"Open\":318.7,\"Close\":318.9,\"High\":318.9,\"Low\":318.7,\"Volume\":6000,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":73509,\"Open\":318.6,\"Close\":318.6,\"High\":318.6,\"Low\":318.6,\"Volume\":3000,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":73509,\"Open\":318.65,\"Close\":318.9,\"High\":318.9,\"Low\":318.65,\"Volume\":4500,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":73509,\"Open\":318.7,\"Close\":318.7,\"High\":318.7,\"Low\":318.7,\"Volume\":1500,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":7500,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":73509,\"Open\":318.9,\"Close\":318.9,\"High\":318.9,\"Low\":318.9,\"Volume\":1500,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":73509,\"Open\":318.8,\"Close\":318.8,\"High\":318.8,\"Low\":318.8,\"Volume\":6000,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":73509,\"Open\":319.05,\"Close\":319.05,\"High\":319.05,\"Low\":319.05,\"Volume\":3000,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":73509,\"Open\":318.9,\"Close\":318.9,\"High\":318.9,\"Low\":318.9,\"Volume\":1500,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":4500,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":3000,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":6000,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":73509,\"Open\":318.85,\"Close\":319,\"High\":319,\"Low\":318.85,\"Volume\":4500,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319.15,\"High\":319.15,\"Low\":319,\"Volume\":7500,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":73509,\"Open\":319.1,\"Close\":319.1,\"High\":319.1,\"Low\":319.1,\"Volume\":3000,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":73509,\"Open\":319.1,\"Close\":319.1,\"High\":319.1,\"Low\":319.1,\"Volume\":1500,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":3000,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":73509,\"Open\":319.05,\"Close\":319.05,\"High\":319.05,\"Low\":319.05,\"Volume\":1500,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":3000,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":3000,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":73509,\"Open\":319.35,\"Close\":319,\"High\":319.35,\"Low\":319,\"Volume\":4500,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":73509,\"Open\":319.15,\"Close\":319.15,\"High\":319.15,\"Low\":319.15,\"Volume\":1500,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":73509,\"Open\":318.85,\"Close\":318.85,\"High\":318.85,\"Low\":318.85,\"Volume\":1500,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":73509,\"Open\":318.85,\"Close\":318.85,\"High\":318.85,\"Low\":318.85,\"Volume\":1500,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":73509,\"Open\":318.8,\"Close\":318.8,\"High\":318.8,\"Low\":318.8,\"Volume\":1500,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":73509,\"Open\":318.9,\"Close\":318.9,\"High\":318.9,\"Low\":318.9,\"Volume\":1500,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":73509,\"Open\":318.7,\"Close\":318.7,\"High\":318.7,\"Low\":318.7,\"Volume\":1500,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":73509,\"Open\":318.45,\"Close\":318.45,\"High\":318.45,\"Low\":318.45,\"Volume\":3000,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":73509,\"Open\":318.45,\"Close\":318.45,\"High\":318.45,\"Low\":318.45,\"Volume\":3000,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":73509,\"Open\":318.55,\"Close\":318.55,\"High\":318.55,\"Low\":318.55,\"Volume\":1500,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":73509,\"Open\":318.5,\"Close\":318.5,\"High\":318.5,\"Low\":318.5,\"Volume\":3000,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":73509,\"Open\":318.45,\"Close\":318.45,\"High\":318.45,\"Low\":318.45,\"Volume\":1500,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":73509,\"Open\":318.9,\"Close\":318.9,\"High\":318.9,\"Low\":318.9,\"Volume\":1500,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":73509,\"Open\":318.9,\"Close\":318.9,\"High\":318.9,\"Low\":318.9,\"Volume\":1500,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":73509,\"Open\":318.9,\"Close\":318.9,\"High\":318.9,\"Low\":318.9,\"Volume\":1500,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":73509,\"Open\":319.2,\"Close\":319.2,\"High\":319.2,\"Low\":319.2,\"Volume\":1500,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":73509,\"Open\":319.4,\"Close\":319.4,\"High\":319.4,\"Low\":319.4,\"Volume\":3000,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":73509,\"Open\":319.1,\"Close\":319.1,\"High\":319.1,\"Low\":319.1,\"Volume\":1500,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":73509,\"Open\":318.9,\"Close\":318.9,\"High\":318.9,\"Low\":318.9,\"Volume\":1500,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":73509,\"Open\":318.95,\"Close\":318.95,\"High\":318.95,\"Low\":318.95,\"Volume\":3000,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":73509,\"Open\":318.95,\"Close\":319,\"High\":319,\"Low\":318.95,\"Volume\":4500,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":3000,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":73509,\"Open\":319.25,\"Close\":319.25,\"High\":319.25,\"Low\":319.25,\"Volume\":1500,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":73509,\"Open\":319.1,\"Close\":319.1,\"High\":319.1,\"Low\":319.1,\"Volume\":6000,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":73509,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":1500,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":73509,\"Open\":318.9,\"Close\":318.7,\"High\":318.9,\"Low\":318.7,\"Volume\":3000,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":73509,\"Open\":318.9,\"Close\":318.9,\"High\":318.9,\"Low\":318.9,\"Volume\":7500,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":73509,\"Open\":319.55,\"Close\":319.55,\"High\":319.55,\"Low\":319.4,\"Volume\":30000,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":73509,\"Open\":319.3,\"Close\":319.3,\"High\":319.3,\"Low\":319.3,\"Volume\":1500,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":73509,\"Open\":319.15,\"Close\":319.15,\"High\":319.15,\"Low\":319.15,\"Volume\":1500,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":73509,\"Open\":319.1,\"Close\":319.1,\"High\":319.1,\"Low\":319.1,\"Volume\":3000,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":73509,\"Open\":319.2,\"Close\":319.2,\"High\":319.2,\"Low\":319.2,\"Volume\":1500,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":73509,\"Open\":319.45,\"Close\":319.45,\"High\":319.45,\"Low\":319.45,\"Volume\":1500,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":73509,\"Open\":319.4,\"Close\":319.4,\"High\":319.4,\"Low\":319.4,\"Volume\":1500,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":73509,\"Open\":319.4,\"Close\":319.4,\"High\":319.4,\"Low\":319.4,\"Volume\":1500,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":73509,\"Open\":319.15,\"Close\":319.15,\"High\":319.15,\"Low\":319.15,\"Volume\":1500,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":73509,\"Open\":319.4,\"Close\":319.4,\"High\":319.4,\"Low\":319.4,\"Volume\":36000,\"Date\":\"2025-02-27 03:29:00 PM\"},{\"ScripCode\":73509,\"Open\":319.4,\"Close\":319.4,\"High\":319.4,\"Low\":319.4,\"Volume\":3000,\"Date\":\"2025-02-27 03:30:00 PM\"}]},\"chart_data_equities_bse_1d\":[{\"Open\":316,\"Close\":316.5,\"High\":317.45,\"Low\":315.7,\"Volume\":4780,\"Date\":\"2025-02-27 09:15:59 AM\"},{\"Open\":316.5,\"Close\":318.4,\"High\":318.75,\"Low\":316.5,\"Volume\":3043,\"Date\":\"2025-02-27 09:16:59 AM\"},{\"Open\":318.75,\"Close\":318.2,\"High\":319.35,\"Low\":318,\"Volume\":2544,\"Date\":\"2025-02-27 09:17:59 AM\"},{\"Open\":318.15,\"Close\":317.9,\"High\":318.25,\"Low\":317.6,\"Volume\":489,\"Date\":\"2025-02-27 09:18:59 AM\"},{\"Open\":317.6,\"Close\":317.65,\"High\":317.9,\"Low\":317.6,\"Volume\":517,\"Date\":\"2025-02-27 09:19:58 AM\"},{\"Open\":317.8,\"Close\":317.15,\"High\":317.8,\"Low\":317.15,\"Volume\":530,\"Date\":\"2025-02-27 09:20:57 AM\"},{\"Open\":317.35,\"Close\":317.4,\"High\":317.4,\"Low\":317.05,\"Volume\":328,\"Date\":\"2025-02-27 09:21:31 AM\"},{\"Open\":317,\"Close\":316.95,\"High\":317,\"Low\":316.75,\"Volume\":830,\"Date\":\"2025-02-27 09:22:59 AM\"},{\"Open\":316.95,\"Close\":316.2,\"High\":316.95,\"Low\":316.2,\"Volume\":1267,\"Date\":\"2025-02-27 09:23:57 AM\"},{\"Open\":316.2,\"Close\":316.4,\"High\":316.4,\"Low\":316.15,\"Volume\":304,\"Date\":\"2025-02-27 09:24:57 AM\"},{\"Open\":316.25,\"Close\":316.5,\"High\":316.75,\"Low\":316.25,\"Volume\":1609,\"Date\":\"2025-02-27 09:25:59 AM\"},{\"Open\":316.45,\"Close\":316.5,\"High\":316.75,\"Low\":316.4,\"Volume\":222,\"Date\":\"2025-02-27 09:26:58 AM\"},{\"Open\":316.2,\"Close\":317,\"High\":317,\"Low\":316.2,\"Volume\":656,\"Date\":\"2025-02-27 09:27:57 AM\"},{\"Open\":317,\"Close\":317.1,\"High\":317.3,\"Low\":317,\"Volume\":229,\"Date\":\"2025-02-27 09:28:54 AM\"},{\"Open\":317.05,\"Close\":316.75,\"High\":317.25,\"Low\":316.75,\"Volume\":373,\"Date\":\"2025-02-27 09:29:51 AM\"},{\"Open\":316.75,\"Close\":316.75,\"High\":316.85,\"Low\":316.5,\"Volume\":325,\"Date\":\"2025-02-27 09:30:56 AM\"},{\"Open\":316.5,\"Close\":316.1,\"High\":316.5,\"Low\":315.6,\"Volume\":5364,\"Date\":\"2025-02-27 09:31:58 AM\"},{\"Open\":316.05,\"Close\":315.6,\"High\":316.05,\"Low\":315.6,\"Volume\":148,\"Date\":\"2025-02-27 09:32:55 AM\"},{\"Open\":315.55,\"Close\":316,\"High\":316.3,\"Low\":315.45,\"Volume\":1705,\"Date\":\"2025-02-27 09:33:52 AM\"},{\"Open\":315.95,\"Close\":315.75,\"High\":316.25,\"Low\":315.75,\"Volume\":309,\"Date\":\"2025-02-27 09:34:58 AM\"},{\"Open\":315.75,\"Close\":315.85,\"High\":316,\"Low\":315.6,\"Volume\":525,\"Date\":\"2025-02-27 09:35:56 AM\"},{\"Open\":315.85,\"Close\":315.55,\"High\":315.85,\"Low\":315.35,\"Volume\":532,\"Date\":\"2025-02-27 09:36:59 AM\"},{\"Open\":315.55,\"Close\":315.45,\"High\":315.55,\"Low\":315.2,\"Volume\":240,\"Date\":\"2025-02-27 09:37:59 AM\"},{\"Open\":315.2,\"Close\":315.25,\"High\":315.4,\"Low\":315.2,\"Volume\":542,\"Date\":\"2025-02-27 09:38:58 AM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":314.95,\"Volume\":2530,\"Date\":\"2025-02-27 09:39:57 AM\"},{\"Open\":315.25,\"Close\":315.4,\"High\":315.45,\"Low\":315,\"Volume\":3010,\"Date\":\"2025-02-27 09:40:54 AM\"},{\"Open\":315.4,\"Close\":315.1,\"High\":315.4,\"Low\":315.05,\"Volume\":473,\"Date\":\"2025-02-27 09:41:57 AM\"},{\"Open\":315.15,\"Close\":315.5,\"High\":315.5,\"Low\":315.15,\"Volume\":748,\"Date\":\"2025-02-27 09:42:54 AM\"},{\"Open\":315.5,\"Close\":315.15,\"High\":315.5,\"Low\":315.15,\"Volume\":2790,\"Date\":\"2025-02-27 09:43:59 AM\"},{\"Open\":315.1,\"Close\":315.3,\"High\":315.45,\"Low\":315.05,\"Volume\":1181,\"Date\":\"2025-02-27 09:44:51 AM\"},{\"Open\":315.1,\"Close\":314.9,\"High\":315.2,\"Low\":314.9,\"Volume\":671,\"Date\":\"2025-02-27 09:45:59 AM\"},{\"Open\":314.85,\"Close\":315.75,\"High\":315.75,\"Low\":314.85,\"Volume\":1320,\"Date\":\"2025-02-27 09:46:53 AM\"},{\"Open\":315.75,\"Close\":315.85,\"High\":315.85,\"Low\":315.6,\"Volume\":3467,\"Date\":\"2025-02-27 09:47:57 AM\"},{\"Open\":315.6,\"Close\":315.75,\"High\":315.8,\"Low\":315.5,\"Volume\":254,\"Date\":\"2025-02-27 09:48:46 AM\"},{\"Open\":315.45,\"Close\":315.5,\"High\":315.75,\"Low\":315.45,\"Volume\":125,\"Date\":\"2025-02-27 09:49:57 AM\"},{\"Open\":315.75,\"Close\":315.55,\"High\":315.85,\"Low\":315.55,\"Volume\":1960,\"Date\":\"2025-02-27 09:50:57 AM\"},{\"Open\":315.8,\"Close\":315.75,\"High\":315.8,\"Low\":315.55,\"Volume\":26,\"Date\":\"2025-02-27 09:51:48 AM\"},{\"Open\":315.75,\"Close\":315.5,\"High\":315.75,\"Low\":315.5,\"Volume\":127,\"Date\":\"2025-02-27 09:52:55 AM\"},{\"Open\":315.5,\"Close\":315.55,\"High\":315.7,\"Low\":315.5,\"Volume\":441,\"Date\":\"2025-02-27 09:53:59 AM\"},{\"Open\":315.7,\"Close\":315.55,\"High\":315.7,\"Low\":315.55,\"Volume\":194,\"Date\":\"2025-02-27 09:54:50 AM\"},{\"Open\":315.4,\"Close\":315.3,\"High\":315.5,\"Low\":315.3,\"Volume\":195,\"Date\":\"2025-02-27 09:55:50 AM\"},{\"Open\":315.45,\"Close\":315.3,\"High\":315.45,\"Low\":315.05,\"Volume\":467,\"Date\":\"2025-02-27 09:56:54 AM\"},{\"Open\":315.05,\"Close\":315.05,\"High\":315.3,\"Low\":315.05,\"Volume\":659,\"Date\":\"2025-02-27 09:57:55 AM\"},{\"Open\":315.05,\"Close\":315.35,\"High\":315.6,\"Low\":315.05,\"Volume\":1369,\"Date\":\"2025-02-27 09:58:59 AM\"},{\"Open\":315.25,\"Close\":315.2,\"High\":315.5,\"Low\":315.2,\"Volume\":397,\"Date\":\"2025-02-27 09:59:59 AM\"},{\"Open\":315.4,\"Close\":315.3,\"High\":315.4,\"Low\":315,\"Volume\":319,\"Date\":\"2025-02-27 10:00:53 AM\"},{\"Open\":315,\"Close\":315,\"High\":315.25,\"Low\":315,\"Volume\":67,\"Date\":\"2025-02-27 10:01:59 AM\"},{\"Open\":315.25,\"Close\":315.1,\"High\":315.25,\"Low\":314.9,\"Volume\":511,\"Date\":\"2025-02-27 10:02:56 AM\"},{\"Open\":314.9,\"Close\":314.7,\"High\":314.9,\"Low\":314.4,\"Volume\":808,\"Date\":\"2025-02-27 10:03:59 AM\"},{\"Open\":314.7,\"Close\":314.9,\"High\":314.9,\"Low\":314.55,\"Volume\":901,\"Date\":\"2025-02-27 10:04:59 AM\"},{\"Open\":314.65,\"Close\":314.85,\"High\":314.9,\"Low\":314.55,\"Volume\":1109,\"Date\":\"2025-02-27 10:05:50 AM\"},{\"Open\":314.65,\"Close\":314.9,\"High\":314.9,\"Low\":314.65,\"Volume\":143,\"Date\":\"2025-02-27 10:06:59 AM\"},{\"Open\":314.85,\"Close\":314.7,\"High\":314.95,\"Low\":314.45,\"Volume\":3591,\"Date\":\"2025-02-27 10:07:56 AM\"},{\"Open\":314.95,\"Close\":315.35,\"High\":315.35,\"Low\":314.75,\"Volume\":488,\"Date\":\"2025-02-27 10:08:56 AM\"},{\"Open\":315.35,\"Close\":315.45,\"High\":315.45,\"Low\":315.1,\"Volume\":377,\"Date\":\"2025-02-27 10:09:55 AM\"},{\"Open\":315.4,\"Close\":315.6,\"High\":315.8,\"Low\":315.05,\"Volume\":1202,\"Date\":\"2025-02-27 10:10:58 AM\"},{\"Open\":315.6,\"Close\":315.65,\"High\":315.9,\"Low\":315.55,\"Volume\":736,\"Date\":\"2025-02-27 10:11:51 AM\"},{\"Open\":315.6,\"Close\":315.35,\"High\":315.65,\"Low\":315.35,\"Volume\":247,\"Date\":\"2025-02-27 10:12:57 AM\"},{\"Open\":315.6,\"Close\":315.35,\"High\":315.6,\"Low\":315.3,\"Volume\":469,\"Date\":\"2025-02-27 10:13:50 AM\"},{\"Open\":315.3,\"Close\":315.55,\"High\":315.55,\"Low\":315.3,\"Volume\":374,\"Date\":\"2025-02-27 10:14:55 AM\"},{\"Open\":315.7,\"Close\":315.65,\"High\":315.9,\"Low\":315.45,\"Volume\":485,\"Date\":\"2025-02-27 10:15:53 AM\"},{\"Open\":315.65,\"Close\":315.9,\"High\":315.9,\"Low\":315.65,\"Volume\":47,\"Date\":\"2025-02-27 10:16:51 AM\"},{\"Open\":315.85,\"Close\":315.9,\"High\":315.9,\"Low\":315.65,\"Volume\":134,\"Date\":\"2025-02-27 10:17:57 AM\"},{\"Open\":315.9,\"Close\":315.85,\"High\":315.9,\"Low\":315.65,\"Volume\":145,\"Date\":\"2025-02-27 10:18:43 AM\"},{\"Open\":315.85,\"Close\":316.1,\"High\":316.1,\"Low\":315.65,\"Volume\":2701,\"Date\":\"2025-02-27 10:19:56 AM\"},{\"Open\":315.75,\"Close\":315.85,\"High\":316.05,\"Low\":315.75,\"Volume\":143,\"Date\":\"2025-02-27 10:20:49 AM\"},{\"Open\":315.85,\"Close\":315.85,\"High\":316.05,\"Low\":315.85,\"Volume\":77,\"Date\":\"2025-02-27 10:21:54 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":315.85,\"Volume\":36,\"Date\":\"2025-02-27 10:22:53 AM\"},{\"Open\":315.85,\"Close\":315.9,\"High\":316.1,\"Low\":315.8,\"Volume\":462,\"Date\":\"2025-02-27 10:23:48 AM\"},{\"Open\":316.1,\"Close\":315.85,\"High\":316.1,\"Low\":315.85,\"Volume\":191,\"Date\":\"2025-02-27 10:24:58 AM\"},{\"Open\":316.1,\"Close\":316.3,\"High\":316.3,\"Low\":315.85,\"Volume\":2974,\"Date\":\"2025-02-27 10:25:55 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.25,\"Low\":316.05,\"Volume\":36,\"Date\":\"2025-02-27 10:26:56 AM\"},{\"Open\":315.9,\"Close\":315.9,\"High\":316,\"Low\":315.85,\"Volume\":1700,\"Date\":\"2025-02-27 10:27:51 AM\"},{\"Open\":315.9,\"Close\":316.05,\"High\":316.05,\"Low\":315.85,\"Volume\":149,\"Date\":\"2025-02-27 10:28:46 AM\"},{\"Open\":315.9,\"Close\":315.9,\"High\":315.9,\"Low\":315.9,\"Volume\":134,\"Date\":\"2025-02-27 10:29:56 AM\"},{\"Open\":315.9,\"Close\":315.9,\"High\":316.05,\"Low\":315.9,\"Volume\":44,\"Date\":\"2025-02-27 10:30:55 AM\"},{\"Open\":316,\"Close\":316.1,\"High\":316.1,\"Low\":315.9,\"Volume\":276,\"Date\":\"2025-02-27 10:31:48 AM\"},{\"Open\":315.9,\"Close\":316.05,\"High\":316.1,\"Low\":315.85,\"Volume\":178,\"Date\":\"2025-02-27 10:32:55 AM\"},{\"Open\":315.85,\"Close\":316.05,\"High\":316.05,\"Low\":315.85,\"Volume\":534,\"Date\":\"2025-02-27 10:33:51 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":12,\"Date\":\"2025-02-27 10:34:41 AM\"},{\"Open\":315.7,\"Close\":315.8,\"High\":315.85,\"Low\":315.55,\"Volume\":494,\"Date\":\"2025-02-27 10:35:50 AM\"},{\"Open\":315.75,\"Close\":315.8,\"High\":315.8,\"Low\":315.4,\"Volume\":1154,\"Date\":\"2025-02-27 10:36:58 AM\"},{\"Open\":315.6,\"Close\":315.8,\"High\":315.85,\"Low\":315.55,\"Volume\":1537,\"Date\":\"2025-02-27 10:37:59 AM\"},{\"Open\":315.6,\"Close\":315.8,\"High\":316.35,\"Low\":315.6,\"Volume\":5581,\"Date\":\"2025-02-27 10:38:51 AM\"},{\"Open\":315.8,\"Close\":315.95,\"High\":315.95,\"Low\":315.75,\"Volume\":44,\"Date\":\"2025-02-27 10:39:57 AM\"},{\"Open\":315.95,\"Close\":316.2,\"High\":316.2,\"Low\":315.8,\"Volume\":875,\"Date\":\"2025-02-27 10:40:51 AM\"},{\"Open\":316.15,\"Close\":316.1,\"High\":316.15,\"Low\":315.85,\"Volume\":910,\"Date\":\"2025-02-27 10:41:41 AM\"},{\"Open\":315.85,\"Close\":315.95,\"High\":316.15,\"Low\":315.85,\"Volume\":145,\"Date\":\"2025-02-27 10:42:57 AM\"},{\"Open\":316.1,\"Close\":316.25,\"High\":316.25,\"Low\":316.1,\"Volume\":164,\"Date\":\"2025-02-27 10:43:56 AM\"},{\"Open\":316.2,\"Close\":316.1,\"High\":316.2,\"Low\":316,\"Volume\":120,\"Date\":\"2025-02-27 10:44:57 AM\"},{\"Open\":316,\"Close\":315.95,\"High\":316.05,\"Low\":315.75,\"Volume\":122,\"Date\":\"2025-02-27 10:45:49 AM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.95,\"Low\":315.75,\"Volume\":130,\"Date\":\"2025-02-27 10:46:36 AM\"},{\"Open\":315.95,\"Close\":316,\"High\":316,\"Low\":315.65,\"Volume\":863,\"Date\":\"2025-02-27 10:47:58 AM\"},{\"Open\":316,\"Close\":316.15,\"High\":316.15,\"Low\":315.85,\"Volume\":354,\"Date\":\"2025-02-27 10:48:29 AM\"},{\"Open\":315.9,\"Close\":316,\"High\":316.15,\"Low\":315.9,\"Volume\":167,\"Date\":\"2025-02-27 10:49:59 AM\"},{\"Open\":315.95,\"Close\":316.05,\"High\":316.2,\"Low\":315.9,\"Volume\":503,\"Date\":\"2025-02-27 10:50:56 AM\"},{\"Open\":316.25,\"Close\":316.25,\"High\":316.25,\"Low\":316,\"Volume\":644,\"Date\":\"2025-02-27 10:51:49 AM\"},{\"Open\":316.25,\"Close\":316.35,\"High\":316.35,\"Low\":316.05,\"Volume\":1097,\"Date\":\"2025-02-27 10:52:51 AM\"},{\"Open\":316.4,\"Close\":316.4,\"High\":316.4,\"Low\":316.4,\"Volume\":32,\"Date\":\"2025-02-27 10:53:41 AM\"},{\"Open\":316.2,\"Close\":316.4,\"High\":316.4,\"Low\":316.15,\"Volume\":137,\"Date\":\"2025-02-27 10:54:51 AM\"},{\"Open\":316.4,\"Close\":316.3,\"High\":316.4,\"Low\":316.15,\"Volume\":24,\"Date\":\"2025-02-27 10:55:43 AM\"},{\"Open\":316.3,\"Close\":316.3,\"High\":316.3,\"Low\":316.15,\"Volume\":31,\"Date\":\"2025-02-27 10:56:59 AM\"},{\"Open\":316.3,\"Close\":316,\"High\":316.3,\"Low\":316,\"Volume\":172,\"Date\":\"2025-02-27 10:57:49 AM\"},{\"Open\":316,\"Close\":315.95,\"High\":316.2,\"Low\":315.7,\"Volume\":557,\"Date\":\"2025-02-27 10:58:51 AM\"},{\"Open\":316.2,\"Close\":315.95,\"High\":316.2,\"Low\":315.95,\"Volume\":26,\"Date\":\"2025-02-27 10:59:29 AM\"},{\"Open\":315.95,\"Close\":316.15,\"High\":316.15,\"Low\":315.85,\"Volume\":115,\"Date\":\"2025-02-27 11:00:55 AM\"},{\"Open\":316.15,\"Close\":316.15,\"High\":316.15,\"Low\":315.85,\"Volume\":32,\"Date\":\"2025-02-27 11:01:58 AM\"},{\"Open\":316.15,\"Close\":315.85,\"High\":316.15,\"Low\":315.85,\"Volume\":164,\"Date\":\"2025-02-27 11:02:50 AM\"},{\"Open\":315.85,\"Close\":316.15,\"High\":316.15,\"Low\":315.85,\"Volume\":59,\"Date\":\"2025-02-27 11:03:51 AM\"},{\"Open\":316.15,\"Close\":315.9,\"High\":316.15,\"Low\":315.9,\"Volume\":42,\"Date\":\"2025-02-27 11:04:47 AM\"},{\"Open\":315.85,\"Close\":315.85,\"High\":316,\"Low\":315.85,\"Volume\":3651,\"Date\":\"2025-02-27 11:05:41 AM\"},{\"Open\":315.85,\"Close\":316,\"High\":316.15,\"Low\":315.85,\"Volume\":105,\"Date\":\"2025-02-27 11:06:57 AM\"},{\"Open\":315.95,\"Close\":316.05,\"High\":316.15,\"Low\":315.95,\"Volume\":515,\"Date\":\"2025-02-27 11:07:47 AM\"},{\"Open\":316,\"Close\":315.9,\"High\":316.1,\"Low\":315.9,\"Volume\":60,\"Date\":\"2025-02-27 11:08:57 AM\"},{\"Open\":316.1,\"Close\":315.9,\"High\":316.1,\"Low\":315.9,\"Volume\":19,\"Date\":\"2025-02-27 11:09:51 AM\"},{\"Open\":316.1,\"Close\":315.9,\"High\":316.1,\"Low\":315.9,\"Volume\":207,\"Date\":\"2025-02-27 11:10:55 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316.05,\"Volume\":54,\"Date\":\"2025-02-27 11:11:33 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":315.9,\"Volume\":25,\"Date\":\"2025-02-27 11:12:46 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":315.85,\"Volume\":165,\"Date\":\"2025-02-27 11:13:56 AM\"},{\"Open\":315.85,\"Close\":315.85,\"High\":316.05,\"Low\":315.85,\"Volume\":27,\"Date\":\"2025-02-27 11:14:46 AM\"},{\"Open\":315.85,\"Close\":316.05,\"High\":316.05,\"Low\":315.85,\"Volume\":47,\"Date\":\"2025-02-27 11:15:47 AM\"},{\"Open\":316,\"Close\":316,\"High\":316,\"Low\":316,\"Volume\":139,\"Date\":\"2025-02-27 11:16:56 AM\"},{\"Open\":316,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":83,\"Date\":\"2025-02-27 11:17:48 AM\"},{\"Open\":316.1,\"Close\":316,\"High\":316.1,\"Low\":316,\"Volume\":248,\"Date\":\"2025-02-27 11:18:56 AM\"},{\"Open\":315.9,\"Close\":316.05,\"High\":316.1,\"Low\":315.9,\"Volume\":7,\"Date\":\"2025-02-27 11:19:36 AM\"},{\"Open\":315.9,\"Close\":316,\"High\":316.05,\"Low\":315.85,\"Volume\":20,\"Date\":\"2025-02-27 11:20:55 AM\"},{\"Open\":316,\"Close\":316,\"High\":316,\"Low\":315.85,\"Volume\":12,\"Date\":\"2025-02-27 11:21:55 AM\"},{\"Open\":315.75,\"Close\":315.5,\"High\":315.75,\"Low\":315.5,\"Volume\":107,\"Date\":\"2025-02-27 11:22:46 AM\"},{\"Open\":315.65,\"Close\":315.85,\"High\":315.85,\"Low\":315.45,\"Volume\":837,\"Date\":\"2025-02-27 11:23:57 AM\"},{\"Open\":315.85,\"Close\":315.65,\"High\":315.85,\"Low\":315.65,\"Volume\":274,\"Date\":\"2025-02-27 11:24:55 AM\"},{\"Open\":315.85,\"Close\":315.55,\"High\":315.85,\"Low\":315.55,\"Volume\":682,\"Date\":\"2025-02-27 11:25:58 AM\"},{\"Open\":315.55,\"Close\":315.8,\"High\":315.85,\"Low\":315.55,\"Volume\":34,\"Date\":\"2025-02-27 11:26:41 AM\"},{\"Open\":315.8,\"Close\":315.75,\"High\":315.8,\"Low\":315.75,\"Volume\":2,\"Date\":\"2025-02-27 11:27:41 AM\"},{\"Open\":315.8,\"Close\":315.55,\"High\":315.8,\"Low\":315.55,\"Volume\":210,\"Date\":\"2025-02-27 11:28:54 AM\"},{\"Open\":315.55,\"Close\":315.9,\"High\":315.95,\"Low\":315.55,\"Volume\":649,\"Date\":\"2025-02-27 11:29:59 AM\"},{\"Open\":315.85,\"Close\":315.75,\"High\":316,\"Low\":315.75,\"Volume\":1247,\"Date\":\"2025-02-27 11:30:58 AM\"},{\"Open\":315.75,\"Close\":315.7,\"High\":315.95,\"Low\":315.7,\"Volume\":136,\"Date\":\"2025-02-27 11:31:53 AM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.95,\"Low\":315.7,\"Volume\":79,\"Date\":\"2025-02-27 11:32:52 AM\"},{\"Open\":315.95,\"Close\":315.7,\"High\":315.95,\"Low\":315.7,\"Volume\":388,\"Date\":\"2025-02-27 11:33:47 AM\"},{\"Open\":315.95,\"Close\":315.75,\"High\":315.95,\"Low\":315.75,\"Volume\":52,\"Date\":\"2025-02-27 11:34:43 AM\"},{\"Open\":315.75,\"Close\":315.9,\"High\":315.9,\"Low\":315.75,\"Volume\":619,\"Date\":\"2025-02-27 11:35:59 AM\"},{\"Open\":315.75,\"Close\":315.3,\"High\":315.9,\"Low\":315.3,\"Volume\":1017,\"Date\":\"2025-02-27 11:36:59 AM\"},{\"Open\":315.2,\"Close\":315.55,\"High\":315.55,\"Low\":315.2,\"Volume\":234,\"Date\":\"2025-02-27 11:37:44 AM\"},{\"Open\":315.5,\"Close\":315.25,\"High\":315.5,\"Low\":315.2,\"Volume\":1116,\"Date\":\"2025-02-27 11:38:54 AM\"},{\"Open\":315.2,\"Close\":315.45,\"High\":315.7,\"Low\":315.2,\"Volume\":1549,\"Date\":\"2025-02-27 11:39:54 AM\"},{\"Open\":315.45,\"Close\":315.6,\"High\":315.7,\"Low\":315.45,\"Volume\":167,\"Date\":\"2025-02-27 11:40:58 AM\"},{\"Open\":315.45,\"Close\":315.55,\"High\":315.7,\"Low\":315.45,\"Volume\":273,\"Date\":\"2025-02-27 11:41:56 AM\"},{\"Open\":315.8,\"Close\":315.45,\"High\":315.85,\"Low\":315.45,\"Volume\":689,\"Date\":\"2025-02-27 11:42:55 AM\"},{\"Open\":315.45,\"Close\":315.7,\"High\":315.7,\"Low\":315.45,\"Volume\":612,\"Date\":\"2025-02-27 11:43:51 AM\"},{\"Open\":315.6,\"Close\":315.5,\"High\":315.6,\"Low\":315.3,\"Volume\":201,\"Date\":\"2025-02-27 11:44:52 AM\"},{\"Open\":315.4,\"Close\":315.6,\"High\":315.6,\"Low\":315.25,\"Volume\":121,\"Date\":\"2025-02-27 11:45:51 AM\"},{\"Open\":315.2,\"Close\":315.55,\"High\":315.55,\"Low\":315.2,\"Volume\":1909,\"Date\":\"2025-02-27 11:46:53 AM\"},{\"Open\":315.5,\"Close\":315.3,\"High\":315.55,\"Low\":315.3,\"Volume\":10,\"Date\":\"2025-02-27 11:47:55 AM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.6,\"Low\":315.25,\"Volume\":682,\"Date\":\"2025-02-27 11:48:42 AM\"},{\"Open\":315.25,\"Close\":315.2,\"High\":315.55,\"Low\":315.2,\"Volume\":809,\"Date\":\"2025-02-27 11:49:55 AM\"},{\"Open\":315.2,\"Close\":315.3,\"High\":315.55,\"Low\":315.2,\"Volume\":593,\"Date\":\"2025-02-27 11:50:57 AM\"},{\"Open\":315.55,\"Close\":315.5,\"High\":315.55,\"Low\":315.3,\"Volume\":940,\"Date\":\"2025-02-27 11:51:56 AM\"},{\"Open\":315.5,\"Close\":315.25,\"High\":315.5,\"Low\":315.25,\"Volume\":268,\"Date\":\"2025-02-27 11:52:47 AM\"},{\"Open\":315.15,\"Close\":315.45,\"High\":315.45,\"Low\":315.15,\"Volume\":150,\"Date\":\"2025-02-27 11:53:55 AM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.35,\"Low\":315.15,\"Volume\":132,\"Date\":\"2025-02-27 11:54:53 AM\"},{\"Open\":315.4,\"Close\":315.15,\"High\":315.4,\"Low\":315.15,\"Volume\":687,\"Date\":\"2025-02-27 11:55:50 AM\"},{\"Open\":315.3,\"Close\":315.1,\"High\":315.4,\"Low\":315.1,\"Volume\":570,\"Date\":\"2025-02-27 11:56:53 AM\"},{\"Open\":315.35,\"Close\":315.35,\"High\":315.35,\"Low\":315.15,\"Volume\":186,\"Date\":\"2025-02-27 11:57:59 AM\"},{\"Open\":315.35,\"Close\":315.15,\"High\":315.35,\"Low\":315.15,\"Volume\":282,\"Date\":\"2025-02-27 11:58:51 AM\"},{\"Open\":315.35,\"Close\":315.15,\"High\":315.35,\"Low\":315.15,\"Volume\":27,\"Date\":\"2025-02-27 11:59:41 AM\"},{\"Open\":315.3,\"Close\":315.35,\"High\":315.35,\"Low\":315.1,\"Volume\":148,\"Date\":\"2025-02-27 12:00:57 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.3,\"Low\":315.15,\"Volume\":56,\"Date\":\"2025-02-27 12:01:48 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.15,\"Volume\":153,\"Date\":\"2025-02-27 12:02:44 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.3,\"Low\":315.15,\"Volume\":17,\"Date\":\"2025-02-27 12:03:24 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.3,\"Low\":315.1,\"Volume\":96,\"Date\":\"2025-02-27 12:04:54 PM\"},{\"Open\":315.3,\"Close\":315.2,\"High\":315.3,\"Low\":315.2,\"Volume\":103,\"Date\":\"2025-02-27 12:05:58 PM\"},{\"Open\":315.3,\"Close\":315.15,\"High\":315.35,\"Low\":315.15,\"Volume\":314,\"Date\":\"2025-02-27 12:06:58 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.35,\"Low\":315.15,\"Volume\":38,\"Date\":\"2025-02-27 12:07:48 PM\"},{\"Open\":315.15,\"Close\":315.35,\"High\":315.35,\"Low\":315.1,\"Volume\":11,\"Date\":\"2025-02-27 12:08:56 PM\"},{\"Open\":315.1,\"Close\":315.2,\"High\":315.2,\"Low\":315.1,\"Volume\":118,\"Date\":\"2025-02-27 12:09:39 PM\"},{\"Open\":315.2,\"Close\":314.9,\"High\":315.2,\"Low\":314.9,\"Volume\":724,\"Date\":\"2025-02-27 12:10:38 PM\"},{\"Open\":314.85,\"Close\":315,\"High\":315,\"Low\":314.85,\"Volume\":30,\"Date\":\"2025-02-27 12:11:29 PM\"},{\"Open\":315.15,\"Close\":314.9,\"High\":315.15,\"Low\":314.9,\"Volume\":393,\"Date\":\"2025-02-27 12:12:57 PM\"},{\"Open\":314.9,\"Close\":314.85,\"High\":315.05,\"Low\":314.85,\"Volume\":30,\"Date\":\"2025-02-27 12:13:57 PM\"},{\"Open\":315,\"Close\":314.75,\"High\":315,\"Low\":314.75,\"Volume\":503,\"Date\":\"2025-02-27 12:14:49 PM\"},{\"Open\":315,\"Close\":315,\"High\":315,\"Low\":314.75,\"Volume\":58,\"Date\":\"2025-02-27 12:15:44 PM\"},{\"Open\":314.8,\"Close\":314.95,\"High\":315,\"Low\":314.7,\"Volume\":1166,\"Date\":\"2025-02-27 12:16:59 PM\"},{\"Open\":314.95,\"Close\":314.95,\"High\":315.1,\"Low\":314.75,\"Volume\":971,\"Date\":\"2025-02-27 12:17:58 PM\"},{\"Open\":315,\"Close\":315.15,\"High\":315.15,\"Low\":314.95,\"Volume\":206,\"Date\":\"2025-02-27 12:18:57 PM\"},{\"Open\":315.15,\"Close\":314.9,\"High\":315.25,\"Low\":314.9,\"Volume\":1148,\"Date\":\"2025-02-27 12:19:52 PM\"},{\"Open\":315,\"Close\":315.1,\"High\":315.1,\"Low\":314.9,\"Volume\":215,\"Date\":\"2025-02-27 12:20:53 PM\"},{\"Open\":314.9,\"Close\":315.1,\"High\":315.1,\"Low\":314.9,\"Volume\":146,\"Date\":\"2025-02-27 12:21:47 PM\"},{\"Open\":315.1,\"Close\":315,\"High\":315.15,\"Low\":315,\"Volume\":97,\"Date\":\"2025-02-27 12:22:49 PM\"},{\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315,\"Volume\":162,\"Date\":\"2025-02-27 12:23:45 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.1,\"Volume\":40,\"Date\":\"2025-02-27 12:24:35 PM\"},{\"Open\":315.1,\"Close\":315.1,\"High\":315.3,\"Low\":315.1,\"Volume\":677,\"Date\":\"2025-02-27 12:25:56 PM\"},{\"Open\":315.3,\"Close\":315.1,\"High\":315.3,\"Low\":315.1,\"Volume\":22,\"Date\":\"2025-02-27 12:26:59 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.15,\"Volume\":24,\"Date\":\"2025-02-27 12:27:50 PM\"},{\"Open\":315.1,\"Close\":315.1,\"High\":315.3,\"Low\":315.1,\"Volume\":265,\"Date\":\"2025-02-27 12:28:41 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":16,\"Date\":\"2025-02-27 12:29:58 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.1,\"Volume\":20,\"Date\":\"2025-02-27 12:30:15 PM\"},{\"Open\":315.25,\"Close\":315.1,\"High\":315.3,\"Low\":315.1,\"Volume\":104,\"Date\":\"2025-02-27 12:31:33 PM\"},{\"Open\":315.05,\"Close\":315.15,\"High\":315.15,\"Low\":315,\"Volume\":126,\"Date\":\"2025-02-27 12:32:28 PM\"},{\"Open\":315,\"Close\":315,\"High\":315,\"Low\":315,\"Volume\":151,\"Date\":\"2025-02-27 12:33:58 PM\"},{\"Open\":315,\"Close\":315.15,\"High\":315.15,\"Low\":315,\"Volume\":126,\"Date\":\"2025-02-27 12:34:56 PM\"},{\"Open\":315,\"Close\":315.15,\"High\":315.15,\"Low\":314.95,\"Volume\":560,\"Date\":\"2025-02-27 12:35:54 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":30,\"Date\":\"2025-02-27 12:36:57 PM\"},{\"Open\":315.15,\"Close\":315,\"High\":315.15,\"Low\":315,\"Volume\":311,\"Date\":\"2025-02-27 12:37:40 PM\"},{\"Open\":315,\"Close\":315,\"High\":315,\"Low\":315,\"Volume\":85,\"Date\":\"2025-02-27 12:38:53 PM\"},{\"Open\":315,\"Close\":315.15,\"High\":315.15,\"Low\":315,\"Volume\":158,\"Date\":\"2025-02-27 12:39:58 PM\"},{\"Open\":315.2,\"Close\":315.3,\"High\":315.3,\"Low\":315.05,\"Volume\":361,\"Date\":\"2025-02-27 12:40:57 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.05,\"Volume\":35,\"Date\":\"2025-02-27 12:41:45 PM\"},{\"Open\":315.3,\"Close\":315.05,\"High\":315.3,\"Low\":315.05,\"Volume\":54,\"Date\":\"2025-02-27 12:42:51 PM\"},{\"Open\":315.25,\"Close\":315.05,\"High\":315.3,\"Low\":315.05,\"Volume\":141,\"Date\":\"2025-02-27 12:43:58 PM\"},{\"Open\":315.3,\"Close\":315.05,\"High\":315.3,\"Low\":315.05,\"Volume\":11,\"Date\":\"2025-02-27 12:44:44 PM\"},{\"Open\":315.35,\"Close\":315.3,\"High\":315.55,\"Low\":315.3,\"Volume\":880,\"Date\":\"2025-02-27 12:45:56 PM\"},{\"Open\":315.55,\"Close\":315.3,\"High\":315.55,\"Low\":315.3,\"Volume\":335,\"Date\":\"2025-02-27 12:46:55 PM\"},{\"Open\":315.3,\"Close\":315.5,\"High\":315.5,\"Low\":315.3,\"Volume\":55,\"Date\":\"2025-02-27 12:47:43 PM\"},{\"Open\":315.35,\"Close\":315.5,\"High\":315.65,\"Low\":315.35,\"Volume\":145,\"Date\":\"2025-02-27 12:48:56 PM\"},{\"Open\":315.5,\"Close\":315.6,\"High\":315.65,\"Low\":315.4,\"Volume\":37,\"Date\":\"2025-02-27 12:49:57 PM\"},{\"Open\":315.45,\"Close\":315.7,\"High\":315.7,\"Low\":315.45,\"Volume\":487,\"Date\":\"2025-02-27 12:50:43 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.75,\"Low\":315.45,\"Volume\":1713,\"Date\":\"2025-02-27 12:51:43 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.5,\"Volume\":61,\"Date\":\"2025-02-27 12:52:57 PM\"},{\"Open\":315.5,\"Close\":315.45,\"High\":315.65,\"Low\":315.45,\"Volume\":119,\"Date\":\"2025-02-27 12:53:27 PM\"},{\"Open\":315.7,\"Close\":315.5,\"High\":315.7,\"Low\":315.5,\"Volume\":15,\"Date\":\"2025-02-27 12:54:55 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.85,\"Low\":315.65,\"Volume\":170,\"Date\":\"2025-02-27 12:55:57 PM\"},{\"Open\":315.65,\"Close\":315.5,\"High\":315.7,\"Low\":315.5,\"Volume\":318,\"Date\":\"2025-02-27 12:56:57 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.5,\"Volume\":188,\"Date\":\"2025-02-27 12:57:55 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.5,\"Volume\":41,\"Date\":\"2025-02-27 12:58:51 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.7,\"Low\":315.5,\"Volume\":132,\"Date\":\"2025-02-27 12:59:47 PM\"},{\"Open\":315.7,\"Close\":315.5,\"High\":315.7,\"Low\":315.5,\"Volume\":41,\"Date\":\"2025-02-27 01:00:55 PM\"},{\"Open\":315.7,\"Close\":315.45,\"High\":315.7,\"Low\":315.45,\"Volume\":156,\"Date\":\"2025-02-27 01:01:48 PM\"},{\"Open\":315.35,\"Close\":315.5,\"High\":315.5,\"Low\":315.35,\"Volume\":302,\"Date\":\"2025-02-27 01:02:56 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":137,\"Date\":\"2025-02-27 01:03:32 PM\"},{\"Open\":315.3,\"Close\":315.5,\"High\":315.5,\"Low\":315.25,\"Volume\":105,\"Date\":\"2025-02-27 01:04:36 PM\"},{\"Open\":315.45,\"Close\":315.25,\"High\":315.45,\"Low\":315.25,\"Volume\":15,\"Date\":\"2025-02-27 01:05:58 PM\"},{\"Open\":315.45,\"Close\":315.25,\"High\":315.45,\"Low\":315.25,\"Volume\":25,\"Date\":\"2025-02-27 01:06:36 PM\"},{\"Open\":315.25,\"Close\":315.45,\"High\":315.45,\"Low\":315.25,\"Volume\":11,\"Date\":\"2025-02-27 01:07:49 PM\"},{\"Open\":315.45,\"Close\":315.3,\"High\":315.45,\"Low\":315.3,\"Volume\":110,\"Date\":\"2025-02-27 01:08:58 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.45,\"Low\":315.3,\"Volume\":135,\"Date\":\"2025-02-27 01:09:49 PM\"},{\"Open\":315.45,\"Close\":315.65,\"High\":315.65,\"Low\":315.3,\"Volume\":279,\"Date\":\"2025-02-27 01:10:48 PM\"},{\"Open\":315.65,\"Close\":315.45,\"High\":315.65,\"Low\":315.45,\"Volume\":384,\"Date\":\"2025-02-27 01:11:54 PM\"},{\"Open\":315.65,\"Close\":315.6,\"High\":315.75,\"Low\":315.55,\"Volume\":80,\"Date\":\"2025-02-27 01:12:48 PM\"},{\"Open\":315.55,\"Close\":315.75,\"High\":315.75,\"Low\":315.55,\"Volume\":15,\"Date\":\"2025-02-27 01:13:57 PM\"},{\"Open\":315.55,\"Close\":315.5,\"High\":315.75,\"Low\":315.5,\"Volume\":103,\"Date\":\"2025-02-27 01:14:58 PM\"},{\"Open\":315.65,\"Close\":315.65,\"High\":315.65,\"Low\":315.65,\"Volume\":12,\"Date\":\"2025-02-27 01:15:26 PM\"},{\"Open\":315.65,\"Close\":315.55,\"High\":315.65,\"Low\":315.55,\"Volume\":26,\"Date\":\"2025-02-27 01:16:59 PM\"},{\"Open\":315.55,\"Close\":315.65,\"High\":315.65,\"Low\":315.5,\"Volume\":36,\"Date\":\"2025-02-27 01:17:55 PM\"},{\"Open\":315.65,\"Close\":315.65,\"High\":315.65,\"Low\":315.5,\"Volume\":54,\"Date\":\"2025-02-27 01:18:54 PM\"},{\"Open\":315.65,\"Close\":315.65,\"High\":315.65,\"Low\":315.65,\"Volume\":396,\"Date\":\"2025-02-27 01:19:59 PM\"},{\"Open\":315.65,\"Close\":315.7,\"High\":315.7,\"Low\":315.65,\"Volume\":97,\"Date\":\"2025-02-27 01:20:24 PM\"},{\"Open\":315.55,\"Close\":315.55,\"High\":315.7,\"Low\":315.55,\"Volume\":47,\"Date\":\"2025-02-27 01:21:32 PM\"},{\"Open\":315.7,\"Close\":315.5,\"High\":315.7,\"Low\":315.5,\"Volume\":25,\"Date\":\"2025-02-27 01:22:56 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.35,\"Volume\":683,\"Date\":\"2025-02-27 01:23:30 PM\"},{\"Open\":315.45,\"Close\":315.55,\"High\":315.7,\"Low\":315.45,\"Volume\":47,\"Date\":\"2025-02-27 01:24:45 PM\"},{\"Open\":315.65,\"Close\":315.65,\"High\":315.65,\"Low\":315.55,\"Volume\":80,\"Date\":\"2025-02-27 01:25:36 PM\"},{\"Open\":315.45,\"Close\":315.65,\"High\":315.65,\"Low\":315.4,\"Volume\":95,\"Date\":\"2025-02-27 01:26:58 PM\"},{\"Open\":315.65,\"Close\":315.65,\"High\":315.65,\"Low\":315.4,\"Volume\":87,\"Date\":\"2025-02-27 01:27:28 PM\"},{\"Open\":315.6,\"Close\":315.35,\"High\":315.6,\"Low\":315.35,\"Volume\":155,\"Date\":\"2025-02-27 01:28:55 PM\"},{\"Open\":315.4,\"Close\":315.35,\"High\":315.55,\"Low\":315.35,\"Volume\":525,\"Date\":\"2025-02-27 01:29:59 PM\"},{\"Open\":315.5,\"Close\":315.35,\"High\":315.5,\"Low\":315.35,\"Volume\":27,\"Date\":\"2025-02-27 01:30:52 PM\"},{\"Open\":315.5,\"Close\":315.35,\"High\":315.55,\"Low\":315.35,\"Volume\":611,\"Date\":\"2025-02-27 01:31:44 PM\"},{\"Open\":315.25,\"Close\":315.55,\"High\":315.55,\"Low\":315.25,\"Volume\":419,\"Date\":\"2025-02-27 01:32:59 PM\"},{\"Open\":315.55,\"Close\":315.55,\"High\":315.55,\"Low\":315.45,\"Volume\":26,\"Date\":\"2025-02-27 01:33:55 PM\"},{\"Open\":315.4,\"Close\":315.4,\"High\":315.4,\"Low\":315.4,\"Volume\":64,\"Date\":\"2025-02-27 01:34:55 PM\"},{\"Open\":315.35,\"Close\":315.55,\"High\":315.55,\"Low\":315.35,\"Volume\":8,\"Date\":\"2025-02-27 01:35:09 PM\"},{\"Open\":315.4,\"Close\":315.45,\"High\":315.45,\"Low\":315.25,\"Volume\":420,\"Date\":\"2025-02-27 01:36:59 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":2,\"Date\":\"2025-02-27 01:37:44 PM\"},{\"Open\":315.3,\"Close\":315.4,\"High\":315.45,\"Low\":315.3,\"Volume\":24,\"Date\":\"2025-02-27 01:38:51 PM\"},{\"Open\":315.4,\"Close\":315.25,\"High\":315.4,\"Low\":315.25,\"Volume\":42,\"Date\":\"2025-02-27 01:39:55 PM\"},{\"Open\":315.2,\"Close\":315.2,\"High\":315.45,\"Low\":315.2,\"Volume\":88,\"Date\":\"2025-02-27 01:40:45 PM\"},{\"Open\":315.2,\"Close\":315.25,\"High\":315.35,\"Low\":315.2,\"Volume\":82,\"Date\":\"2025-02-27 01:41:58 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.5,\"Low\":315.3,\"Volume\":42,\"Date\":\"2025-02-27 01:42:50 PM\"},{\"Open\":315.35,\"Close\":315.5,\"High\":315.5,\"Low\":315.3,\"Volume\":48,\"Date\":\"2025-02-27 01:43:46 PM\"},{\"Open\":315.5,\"Close\":315.3,\"High\":315.5,\"Low\":315.3,\"Volume\":41,\"Date\":\"2025-02-27 01:44:48 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.3,\"Volume\":190,\"Date\":\"2025-02-27 01:45:53 PM\"},{\"Open\":315.35,\"Close\":315.3,\"High\":315.5,\"Low\":315.3,\"Volume\":13,\"Date\":\"2025-02-27 01:46:48 PM\"},{\"Open\":315.45,\"Close\":315.45,\"High\":315.45,\"Low\":315.3,\"Volume\":72,\"Date\":\"2025-02-27 01:47:56 PM\"},{\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":442,\"Date\":\"2025-02-27 01:48:48 PM\"},{\"Open\":315.45,\"Close\":315.4,\"High\":315.45,\"Low\":315.2,\"Volume\":59,\"Date\":\"2025-02-27 01:49:52 PM\"},{\"Open\":315.4,\"Close\":315.35,\"High\":315.4,\"Low\":315.15,\"Volume\":83,\"Date\":\"2025-02-27 01:50:38 PM\"},{\"Open\":315.3,\"Close\":315.15,\"High\":315.3,\"Low\":315.15,\"Volume\":24,\"Date\":\"2025-02-27 01:51:59 PM\"},{\"Open\":315.35,\"Close\":315.2,\"High\":315.35,\"Low\":315.15,\"Volume\":76,\"Date\":\"2025-02-27 01:52:58 PM\"},{\"Open\":315.15,\"Close\":315.2,\"High\":315.3,\"Low\":315.1,\"Volume\":711,\"Date\":\"2025-02-27 01:53:54 PM\"},{\"Open\":315.15,\"Close\":315.05,\"High\":315.3,\"Low\":315.05,\"Volume\":317,\"Date\":\"2025-02-27 01:54:59 PM\"},{\"Open\":315.3,\"Close\":315.5,\"High\":315.5,\"Low\":315.1,\"Volume\":1093,\"Date\":\"2025-02-27 01:55:54 PM\"},{\"Open\":315.55,\"Close\":315.6,\"High\":315.6,\"Low\":315.55,\"Volume\":69,\"Date\":\"2025-02-27 01:56:56 PM\"},{\"Open\":315.6,\"Close\":315.5,\"High\":315.65,\"Low\":315.5,\"Volume\":335,\"Date\":\"2025-02-27 01:57:59 PM\"},{\"Open\":315.5,\"Close\":315.65,\"High\":315.65,\"Low\":315.5,\"Volume\":83,\"Date\":\"2025-02-27 01:58:52 PM\"},{\"Open\":315.35,\"Close\":315.6,\"High\":315.6,\"Low\":315.35,\"Volume\":596,\"Date\":\"2025-02-27 01:59:55 PM\"},{\"Open\":315.4,\"Close\":315.45,\"High\":315.6,\"Low\":315.4,\"Volume\":75,\"Date\":\"2025-02-27 02:00:56 PM\"},{\"Open\":315.6,\"Close\":315.5,\"High\":315.6,\"Low\":315.3,\"Volume\":68,\"Date\":\"2025-02-27 02:01:57 PM\"},{\"Open\":315.3,\"Close\":315.45,\"High\":315.5,\"Low\":315.3,\"Volume\":16,\"Date\":\"2025-02-27 02:02:54 PM\"},{\"Open\":315.25,\"Close\":315.35,\"High\":315.45,\"Low\":315.2,\"Volume\":385,\"Date\":\"2025-02-27 02:03:50 PM\"},{\"Open\":315.15,\"Close\":315.3,\"High\":315.35,\"Low\":315.15,\"Volume\":5,\"Date\":\"2025-02-27 02:04:58 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.15,\"Volume\":112,\"Date\":\"2025-02-27 02:05:50 PM\"},{\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315.2,\"Volume\":26,\"Date\":\"2025-02-27 02:06:54 PM\"},{\"Open\":315.2,\"Close\":315,\"High\":315.2,\"Low\":315,\"Volume\":350,\"Date\":\"2025-02-27 02:07:59 PM\"},{\"Open\":315.2,\"Close\":315.2,\"High\":315.2,\"Low\":315,\"Volume\":106,\"Date\":\"2025-02-27 02:08:45 PM\"},{\"Open\":315,\"Close\":315.2,\"High\":315.2,\"Low\":315,\"Volume\":141,\"Date\":\"2025-02-27 02:09:55 PM\"},{\"Open\":315.2,\"Close\":315,\"High\":315.2,\"Low\":315,\"Volume\":138,\"Date\":\"2025-02-27 02:10:56 PM\"},{\"Open\":315,\"Close\":315.2,\"High\":315.2,\"Low\":315,\"Volume\":41,\"Date\":\"2025-02-27 02:11:38 PM\"},{\"Open\":315,\"Close\":315.2,\"High\":315.2,\"Low\":314.95,\"Volume\":590,\"Date\":\"2025-02-27 02:12:58 PM\"},{\"Open\":315,\"Close\":315,\"High\":315,\"Low\":315,\"Volume\":307,\"Date\":\"2025-02-27 02:13:27 PM\"},{\"Open\":315,\"Close\":314.95,\"High\":315.15,\"Low\":314.95,\"Volume\":633,\"Date\":\"2025-02-27 02:14:54 PM\"},{\"Open\":315.1,\"Close\":315.2,\"High\":315.2,\"Low\":315.1,\"Volume\":219,\"Date\":\"2025-02-27 02:15:57 PM\"},{\"Open\":315.2,\"Close\":315,\"High\":315.2,\"Low\":315,\"Volume\":555,\"Date\":\"2025-02-27 02:16:48 PM\"},{\"Open\":315,\"Close\":315,\"High\":315.2,\"Low\":315,\"Volume\":300,\"Date\":\"2025-02-27 02:17:49 PM\"},{\"Open\":315,\"Close\":315.2,\"High\":315.2,\"Low\":315,\"Volume\":292,\"Date\":\"2025-02-27 02:18:48 PM\"},{\"Open\":315.05,\"Close\":315.25,\"High\":315.4,\"Low\":315.05,\"Volume\":172,\"Date\":\"2025-02-27 02:19:55 PM\"},{\"Open\":315.25,\"Close\":315.5,\"High\":315.5,\"Low\":315.25,\"Volume\":209,\"Date\":\"2025-02-27 02:20:50 PM\"},{\"Open\":315.5,\"Close\":315.4,\"High\":315.55,\"Low\":315.3,\"Volume\":379,\"Date\":\"2025-02-27 02:21:47 PM\"},{\"Open\":315.4,\"Close\":315.35,\"High\":315.6,\"Low\":315.35,\"Volume\":257,\"Date\":\"2025-02-27 02:22:49 PM\"},{\"Open\":315.4,\"Close\":315.4,\"High\":315.5,\"Low\":315.4,\"Volume\":479,\"Date\":\"2025-02-27 02:23:45 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.4,\"Volume\":32,\"Date\":\"2025-02-27 02:24:52 PM\"},{\"Open\":315.5,\"Close\":315.3,\"High\":315.5,\"Low\":315.3,\"Volume\":98,\"Date\":\"2025-02-27 02:25:55 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.5,\"Low\":315.25,\"Volume\":667,\"Date\":\"2025-02-27 02:26:42 PM\"},{\"Open\":315.45,\"Close\":315.5,\"High\":315.5,\"Low\":315.3,\"Volume\":58,\"Date\":\"2025-02-27 02:27:58 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.35,\"Volume\":146,\"Date\":\"2025-02-27 02:28:53 PM\"},{\"Open\":315.5,\"Close\":315.3,\"High\":315.5,\"Low\":315.25,\"Volume\":5159,\"Date\":\"2025-02-27 02:29:56 PM\"},{\"Open\":315.45,\"Close\":315.45,\"High\":315.45,\"Low\":315.35,\"Volume\":3814,\"Date\":\"2025-02-27 02:30:37 PM\"},{\"Open\":315.4,\"Close\":315.45,\"High\":315.6,\"Low\":315.4,\"Volume\":534,\"Date\":\"2025-02-27 02:31:58 PM\"},{\"Open\":315.6,\"Close\":315.45,\"High\":315.6,\"Low\":315.45,\"Volume\":15,\"Date\":\"2025-02-27 02:32:53 PM\"},{\"Open\":315.6,\"Close\":315.65,\"High\":315.65,\"Low\":315.5,\"Volume\":574,\"Date\":\"2025-02-27 02:33:52 PM\"},{\"Open\":315.65,\"Close\":315.85,\"High\":315.85,\"Low\":315.5,\"Volume\":307,\"Date\":\"2025-02-27 02:34:57 PM\"},{\"Open\":315.5,\"Close\":315.7,\"High\":315.7,\"Low\":315.45,\"Volume\":40,\"Date\":\"2025-02-27 02:35:43 PM\"},{\"Open\":315.45,\"Close\":315.75,\"High\":315.75,\"Low\":315.45,\"Volume\":276,\"Date\":\"2025-02-27 02:36:54 PM\"},{\"Open\":315.55,\"Close\":315.65,\"High\":315.75,\"Low\":315.5,\"Volume\":405,\"Date\":\"2025-02-27 02:37:56 PM\"},{\"Open\":315.65,\"Close\":315.3,\"High\":315.65,\"Low\":315.25,\"Volume\":273,\"Date\":\"2025-02-27 02:38:56 PM\"},{\"Open\":315.35,\"Close\":315.55,\"High\":315.55,\"Low\":315.35,\"Volume\":19,\"Date\":\"2025-02-27 02:39:47 PM\"},{\"Open\":315.35,\"Close\":315.35,\"High\":315.35,\"Low\":315.35,\"Volume\":3,\"Date\":\"2025-02-27 02:40:29 PM\"},{\"Open\":315.4,\"Close\":315.55,\"High\":315.55,\"Low\":315.35,\"Volume\":550,\"Date\":\"2025-02-27 02:41:53 PM\"},{\"Open\":315.55,\"Close\":315.55,\"High\":315.55,\"Low\":315.45,\"Volume\":18,\"Date\":\"2025-02-27 02:42:56 PM\"},{\"Open\":315.45,\"Close\":315.3,\"High\":315.55,\"Low\":315.3,\"Volume\":44,\"Date\":\"2025-02-27 02:43:50 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.45,\"Low\":315.3,\"Volume\":44,\"Date\":\"2025-02-27 02:44:52 PM\"},{\"Open\":315.35,\"Close\":315.35,\"High\":315.5,\"Low\":315.35,\"Volume\":1320,\"Date\":\"2025-02-27 02:45:45 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.55,\"Low\":315.35,\"Volume\":1159,\"Date\":\"2025-02-27 02:46:53 PM\"},{\"Open\":315.5,\"Close\":315.35,\"High\":315.55,\"Low\":315.3,\"Volume\":249,\"Date\":\"2025-02-27 02:47:56 PM\"},{\"Open\":315.35,\"Close\":315.5,\"High\":315.5,\"Low\":315.3,\"Volume\":444,\"Date\":\"2025-02-27 02:48:56 PM\"},{\"Open\":315.55,\"Close\":315.55,\"High\":315.55,\"Low\":315.55,\"Volume\":41,\"Date\":\"2025-02-27 02:49:25 PM\"},{\"Open\":315.5,\"Close\":315.45,\"High\":315.55,\"Low\":315.45,\"Volume\":135,\"Date\":\"2025-02-27 02:50:57 PM\"},{\"Open\":315.35,\"Close\":315.45,\"High\":315.6,\"Low\":315.35,\"Volume\":48,\"Date\":\"2025-02-27 02:51:49 PM\"},{\"Open\":315.45,\"Close\":315.35,\"High\":315.6,\"Low\":315.35,\"Volume\":135,\"Date\":\"2025-02-27 02:52:48 PM\"},{\"Open\":315.55,\"Close\":315.3,\"High\":315.55,\"Low\":315.3,\"Volume\":56,\"Date\":\"2025-02-27 02:53:59 PM\"},{\"Open\":315.3,\"Close\":315.55,\"High\":315.55,\"Low\":315.3,\"Volume\":106,\"Date\":\"2025-02-27 02:54:58 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.55,\"Low\":315.35,\"Volume\":131,\"Date\":\"2025-02-27 02:55:58 PM\"},{\"Open\":315.5,\"Close\":315.35,\"High\":315.5,\"Low\":315.35,\"Volume\":68,\"Date\":\"2025-02-27 02:56:49 PM\"},{\"Open\":315.35,\"Close\":315.5,\"High\":315.5,\"Low\":315.35,\"Volume\":248,\"Date\":\"2025-02-27 02:57:49 PM\"},{\"Open\":315.5,\"Close\":315.35,\"High\":315.5,\"Low\":315.35,\"Volume\":59,\"Date\":\"2025-02-27 02:58:50 PM\"},{\"Open\":315.35,\"Close\":315.45,\"High\":315.45,\"Low\":315.35,\"Volume\":62,\"Date\":\"2025-02-27 02:59:55 PM\"},{\"Open\":315.5,\"Close\":315.45,\"High\":315.5,\"Low\":315.25,\"Volume\":1468,\"Date\":\"2025-02-27 03:00:53 PM\"},{\"Open\":315.2,\"Close\":315.25,\"High\":315.4,\"Low\":315.15,\"Volume\":116,\"Date\":\"2025-02-27 03:01:51 PM\"},{\"Open\":315.15,\"Close\":315.25,\"High\":315.25,\"Low\":315,\"Volume\":271,\"Date\":\"2025-02-27 03:02:59 PM\"},{\"Open\":315.05,\"Close\":315.3,\"High\":315.3,\"Low\":315.05,\"Volume\":87,\"Date\":\"2025-02-27 03:03:59 PM\"},{\"Open\":315.3,\"Close\":315.2,\"High\":315.3,\"Low\":315.05,\"Volume\":102,\"Date\":\"2025-02-27 03:04:59 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.3,\"Low\":315.05,\"Volume\":690,\"Date\":\"2025-02-27 03:05:59 PM\"},{\"Open\":315.3,\"Close\":315.5,\"High\":315.5,\"Low\":315.1,\"Volume\":255,\"Date\":\"2025-02-27 03:06:59 PM\"},{\"Open\":315.65,\"Close\":315.8,\"High\":315.8,\"Low\":315.45,\"Volume\":2611,\"Date\":\"2025-02-27 03:07:50 PM\"},{\"Open\":315.75,\"Close\":315.7,\"High\":315.8,\"Low\":315.5,\"Volume\":895,\"Date\":\"2025-02-27 03:08:44 PM\"},{\"Open\":315.5,\"Close\":315.6,\"High\":315.65,\"Low\":315.5,\"Volume\":61,\"Date\":\"2025-02-27 03:09:49 PM\"},{\"Open\":315.45,\"Close\":315.45,\"High\":315.7,\"Low\":315.15,\"Volume\":521,\"Date\":\"2025-02-27 03:10:54 PM\"},{\"Open\":315.45,\"Close\":315.3,\"High\":315.45,\"Low\":315.15,\"Volume\":117,\"Date\":\"2025-02-27 03:11:59 PM\"},{\"Open\":315.4,\"Close\":315.25,\"High\":315.4,\"Low\":315.25,\"Volume\":188,\"Date\":\"2025-02-27 03:12:50 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.55,\"Low\":315.5,\"Volume\":192,\"Date\":\"2025-02-27 03:13:55 PM\"},{\"Open\":315.5,\"Close\":315.7,\"High\":315.7,\"Low\":315.5,\"Volume\":382,\"Date\":\"2025-02-27 03:14:51 PM\"},{\"Open\":315.5,\"Close\":315.6,\"High\":315.9,\"Low\":315.4,\"Volume\":1204,\"Date\":\"2025-02-27 03:15:49 PM\"},{\"Open\":315.65,\"Close\":315.7,\"High\":316,\"Low\":315.65,\"Volume\":2000,\"Date\":\"2025-02-27 03:16:57 PM\"},{\"Open\":315.7,\"Close\":315.95,\"High\":316,\"Low\":315.65,\"Volume\":577,\"Date\":\"2025-02-27 03:17:54 PM\"},{\"Open\":315.65,\"Close\":315.75,\"High\":315.9,\"Low\":315.65,\"Volume\":239,\"Date\":\"2025-02-27 03:18:56 PM\"},{\"Open\":315.9,\"Close\":316.05,\"High\":316.05,\"Low\":315.75,\"Volume\":1316,\"Date\":\"2025-02-27 03:19:36 PM\"},{\"Open\":316.05,\"Close\":316.15,\"High\":316.15,\"Low\":315.95,\"Volume\":634,\"Date\":\"2025-02-27 03:20:54 PM\"},{\"Open\":316.15,\"Close\":316.25,\"High\":316.25,\"Low\":315.9,\"Volume\":4640,\"Date\":\"2025-02-27 03:21:57 PM\"},{\"Open\":316.25,\"Close\":316.1,\"High\":316.3,\"Low\":315.95,\"Volume\":957,\"Date\":\"2025-02-27 03:22:48 PM\"},{\"Open\":316.1,\"Close\":316.3,\"High\":316.3,\"Low\":316.1,\"Volume\":359,\"Date\":\"2025-02-27 03:23:38 PM\"},{\"Open\":316.35,\"Close\":316.35,\"High\":316.4,\"Low\":316.05,\"Volume\":226,\"Date\":\"2025-02-27 03:24:52 PM\"},{\"Open\":316.3,\"Close\":316.25,\"High\":316.3,\"Low\":316.1,\"Volume\":77,\"Date\":\"2025-02-27 03:25:59 PM\"},{\"Open\":316.1,\"Close\":315.9,\"High\":316.25,\"Low\":315.5,\"Volume\":1763,\"Date\":\"2025-02-27 03:26:58 PM\"},{\"Open\":315.9,\"Close\":315.9,\"High\":315.9,\"Low\":315.6,\"Volume\":230,\"Date\":\"2025-02-27 03:27:58 PM\"},{\"Open\":315.9,\"Close\":315.55,\"High\":315.9,\"Low\":315.5,\"Volume\":1582,\"Date\":\"2025-02-27 03:28:58 PM\"},{\"Open\":315.9,\"Close\":315.5,\"High\":316,\"Low\":315.45,\"Volume\":754,\"Date\":\"2025-02-27 03:29:59 PM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.75,\"Volume\":11,\"Date\":\"2025-02-27 03:41:37 PM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.75,\"Volume\":10,\"Date\":\"2025-02-27 03:45:43 PM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.75,\"Volume\":5,\"Date\":\"2025-02-27 03:46:09 PM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.75,\"Volume\":1,\"Date\":\"2025-02-27 03:47:03 PM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.75,\"Volume\":1,\"Date\":\"2025-02-27 03:54:52 PM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.75,\"Volume\":1,\"Date\":\"2025-02-27 03:56:00 PM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.75,\"Volume\":1,\"Date\":\"2025-02-27 03:56:00 PM\"}],\"scripcode_equity\":{\"nse\":11630,\"bse\":532555},\"listing\":{\"co_code\":\"12001\",\"sc_code\":\"532555\",\"symbol\":\"NTPC\",\"isin\":\"INE733E01010\",\"co_name\":\"NTPC\",\"lname\":\"NTPC Ltd\",\"sect_code\":\"00000049\",\"sect_name\":\"Power Generation \u0026 Distribution\",\"is_nse\":true,\"is_bse\":true,\"is_delisted\":false,\"is_dummy\":false},\"corporate_actions_qr\":[{\"purpose\":\"Results\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"10/19/2024 12:00:00 AM\",\"resultdate\":\"10/24/2024 12:00:00 AM\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Results\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"7/24/2024 12:00:00 AM\",\"resultdate\":\"7/27/2024 12:00:00 AM\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Results\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"5/16/2024 12:00:00 AM\",\"resultdate\":\"5/24/2024 12:00:00 AM\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Results\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"1/19/2024 12:00:00 AM\",\"resultdate\":\"1/29/2024 12:00:00 AM\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"}],\"consolidated_shareholding_pattern_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532555\",\"co_code\":\"12001\",\"sc_group\":\"A\",\"symbol\":\"NTPC\",\"isin\":\"INE733E01010\",\"comp_name\":\"NTPC Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"317.95\",\"high\":\"319.35\",\"low\":\"314.4\",\"currprice\":\"315.75\",\"prevclose\":\"318.95\",\"prevhigh_price\":\"321.65\",\"pricediff\":\"-3.19999999999999\",\"perchg\":\"-1.00329205204577\",\"volume\":\"186253\",\"fiftytwo_weekhigh\":\"448.3\",\"fiftytwo_weekhighdate\":\"9/30/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"292.7\",\"fiftytwo_weekLowdate\":\"2/17/2025 12:00:00 AM\",\"weeklyhigh\":\"329.7\",\"weeklylow\":\"310.45\",\"marketcap\":\"309275.17\",\"fvalue\":\"10\",\"promoholding\":\"51.1036\",\"institutions\":\"45.064\",\"noninstitutions\":\"3.8324\",\"dma50\":\"322.081\",\"dma100\":\"356.0075\",\"dma200\":\"373.17225\",\"dividend\":\"2.5\",\"pe\":\"19.22\"},\"company_returns_nse\":{\"co_code\":\"12001\",\"bsecode\":\"532555\",\"nsesymbol\":\"NTPC\",\"isin\":\"INE733E01010\",\"lname\":\"NTPC Ltd\",\"ret1month\":\"-1.0862818125388\",\"ret3month\":\"-13.4907709011944\",\"ret6month\":\"-23.1770519464867\",\"ret1year\":\"-5.5983412322275\",\"ret3year\":\"34.7173547313623\",\"ret5year\":\"23.6855455258814\"},\"corporate_actions_r\":false,\"consolidated_shareholding_pattern_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532555\",\"co_code\":\"12001\",\"sc_group\":\"A\",\"symbol\":\"NTPC\",\"isin\":\"INE733E01010\",\"comp_name\":\"NTPC Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"315.35\",\"high\":\"319.3\",\"low\":\"314.5\",\"currprice\":\"315.7\",\"prevclose\":\"318.7\",\"prevhigh_price\":\"321.5\",\"pricediff\":\"-3\",\"perchg\":\"-0.94132412927518\",\"volume\":\"7302366\",\"fiftytwo_weekhigh\":\"448.45\",\"fiftytwo_weekhighdate\":\"9/30/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"292.8\",\"fiftytwo_weekLowdate\":\"2/17/2025 12:00:00 AM\",\"weeklyhigh\":\"329.75\",\"weeklylow\":\"310.6\",\"marketcap\":\"309032.75\",\"fvalue\":\"10\",\"promoholding\":\"51.1036\",\"institutions\":\"45.064\",\"noninstitutions\":\"3.8324\",\"dma50\":\"322.061\",\"dma100\":\"356.0245\",\"dma200\":\"373.187\",\"dividend\":\"2.5\",\"pe\":\"19.22\"},\"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\":\"4955346251\",\"indian_promoter_and_group_2\":\"51.1036\",\"indian_promoter_and_group_3\":\"4955346251\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"4955346251\",\"total_of_promoter_2\":\"51.1036\",\"total_of_promoter_3\":\"4955346251\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"4369702507\",\"non_promoter_institution_2\":\"45.064\",\"non_promoter_institution_3\":\"4369702507\",\"non_promoter_institution_4\":\"864\",\"non_promoter_non_institution_1\":\"371617376\",\"non_promoter_non_institution_2\":\"3.8324\",\"non_promoter_non_institution_3\":\"371544821\",\"non_promoter_non_institution_4\":\"4364921\",\"total_non_promoter_1\":\"4741319883\",\"total_non_promoter_2\":\"48.8964\",\"total_non_promoter_3\":\"4741247328\",\"total_non_promoter_4\":\"4365785\",\"total_promoter_and_non_promoter_1\":\"9696666134\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"9696593579\",\"total_promoter_and_non_promoter_4\":\"4365786\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"9696666134\",\"grand_total_2\":\"100\",\"grand_total_3\":\"9696593579\",\"grand_total_4\":\"4365786\"},{\"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\":\"4955346251\",\"indian_promoter_and_group_2\":\"51.1036\",\"indian_promoter_and_group_3\":\"4955346251\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"4955346251\",\"total_of_promoter_2\":\"51.1036\",\"total_of_promoter_3\":\"4955346251\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"4384752029\",\"non_promoter_institution_2\":\"45.2192\",\"non_promoter_institution_3\":\"4384752029\",\"non_promoter_institution_4\":\"885\",\"non_promoter_non_institution_1\":\"356567854\",\"non_promoter_non_institution_2\":\"3.6772\",\"non_promoter_non_institution_3\":\"356494837\",\"non_promoter_non_institution_4\":\"3573942\",\"total_non_promoter_1\":\"4741319883\",\"total_non_promoter_2\":\"48.8964\",\"total_non_promoter_3\":\"4741246866\",\"total_non_promoter_4\":\"3574827\",\"total_promoter_and_non_promoter_1\":\"9696666134\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"9696593117\",\"total_promoter_and_non_promoter_4\":\"3574828\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"9696666134\",\"grand_total_2\":\"100\",\"grand_total_3\":\"9696593117\",\"grand_total_4\":\"3574828\"},{\"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\":\"4955346251\",\"indian_promoter_and_group_2\":\"51.1036\",\"indian_promoter_and_group_3\":\"4955346251\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"4955346251\",\"total_of_promoter_2\":\"51.1036\",\"total_of_promoter_3\":\"4955346251\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"4396656766\",\"non_promoter_institution_2\":\"45.3419\",\"non_promoter_institution_3\":\"4396656766\",\"non_promoter_institution_4\":\"887\",\"non_promoter_non_institution_1\":\"344663117\",\"non_promoter_non_institution_2\":\"3.5544\",\"non_promoter_non_institution_3\":\"344589604\",\"non_promoter_non_institution_4\":\"1766250\",\"total_non_promoter_1\":\"4741319883\",\"total_non_promoter_2\":\"48.8963\",\"total_non_promoter_3\":\"4741246370\",\"total_non_promoter_4\":\"1767137\",\"total_promoter_and_non_promoter_1\":\"9696666134\",\"total_promoter_and_non_promoter_2\":\"99.9999\",\"total_promoter_and_non_promoter_3\":\"9696592621\",\"total_promoter_and_non_promoter_4\":\"1767138\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"9696666134\",\"grand_total_2\":\"100\",\"grand_total_3\":\"9696592621\",\"grand_total_4\":\"1767138\"},{\"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\":\"4955346251\",\"indian_promoter_and_group_2\":\"51.1036\",\"indian_promoter_and_group_3\":\"4955346251\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"4955346251\",\"total_of_promoter_2\":\"51.1036\",\"total_of_promoter_3\":\"4955346251\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"4414053297\",\"non_promoter_institution_2\":\"45.5213\",\"non_promoter_institution_3\":\"4414053297\",\"non_promoter_institution_4\":\"875\",\"non_promoter_non_institution_1\":\"327266586\",\"non_promoter_non_institution_2\":\"3.375\",\"non_promoter_non_institution_3\":\"327192989\",\"non_promoter_non_institution_4\":\"1392604\",\"total_non_promoter_1\":\"4741319883\",\"total_non_promoter_2\":\"48.8963\",\"total_non_promoter_3\":\"4741246286\",\"total_non_promoter_4\":\"1393479\",\"total_promoter_and_non_promoter_1\":\"9696666134\",\"total_promoter_and_non_promoter_2\":\"99.9999\",\"total_promoter_and_non_promoter_3\":\"9696592537\",\"total_promoter_and_non_promoter_4\":\"1393480\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"9696666134\",\"grand_total_2\":\"100\",\"grand_total_3\":\"9696592537\",\"grand_total_4\":\"1393480\"},{\"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\":\"4955346251\",\"indian_promoter_and_group_2\":\"51.1036\",\"indian_promoter_and_group_3\":\"4955346251\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"4955346251\",\"total_of_promoter_2\":\"51.1036\",\"total_of_promoter_3\":\"4955346251\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"4445895956\",\"non_promoter_institution_2\":\"45.8497\",\"non_promoter_institution_3\":\"4445895956\",\"non_promoter_institution_4\":\"831\",\"non_promoter_non_institution_1\":\"295423927\",\"non_promoter_non_institution_2\":\"3.0467\",\"non_promoter_non_institution_3\":\"295350052\",\"non_promoter_non_institution_4\":\"1158160\",\"total_non_promoter_1\":\"4741319883\",\"total_non_promoter_2\":\"48.8964\",\"total_non_promoter_3\":\"4741246008\",\"total_non_promoter_4\":\"1158991\",\"total_promoter_and_non_promoter_1\":\"9696666134\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"9696592259\",\"total_promoter_and_non_promoter_4\":\"1158992\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"9696666134\",\"grand_total_2\":\"100\",\"grand_total_3\":\"9696592259\",\"grand_total_4\":\"1158992\"}],\"company_returns_bse\":{\"co_code\":\"12001\",\"bsecode\":\"532555\",\"nsesymbol\":\"NTPC\",\"isin\":\"INE733E01010\",\"lname\":\"NTPC Ltd\",\"ret1month\":\"-0.962583449774887\",\"ret3month\":\"-13.4816221348162\",\"ret6month\":\"-23.0982519590115\",\"ret1year\":\"-5.51029477114502\",\"ret3year\":\"34.7698052118203\",\"ret5year\":\"23.6937115088439\"},\"board_of_directors\":[{\"slno\":\"1\",\"dir_name\":\"GURDEEP SINGH\",\"dir_desg\":\"Chairman \u0026 Managing Director\",\"year\":\"2024\"},{\"slno\":\"10\",\"dir_name\":\"Jaikumar Srinivasan\",\"dir_desg\":\"Director (Finance)\",\"year\":\"2024\"},{\"slno\":\"11\",\"dir_name\":\"Piyush Singh\",\"dir_desg\":\"Nominee (Govt)\",\"year\":\"2024\"},{\"slno\":\"12\",\"dir_name\":\"Shivam Srivastav\",\"dir_desg\":\"Executive Director\",\"year\":\"2024\"},{\"slno\":\"13\",\"dir_name\":\"Ritu Arora\",\"dir_desg\":\"Company Sec. \u0026 Compli. Officer\",\"year\":\"2024\"},{\"slno\":\"14\",\"dir_name\":\"Ravindra Kumar\",\"dir_desg\":\"Director (Operation)\",\"year\":\"2024\"},{\"slno\":\"15\",\"dir_name\":\"K Shanmugha Sundaram\",\"dir_desg\":\"Director (Projects)\",\"year\":\"2024\"},{\"slno\":\"16\",\"dir_name\":\"Anil Kumar Jadli\",\"dir_desg\":\"Director (Human Resources)\",\"year\":\"2024\"}],\"corporate_actions_bc\":false,\"profit_loss_consolidated\":[{\"co_code\":\"12001\",\"yrc\":\"202203\",\"revenue\":\"132669.28\",\"yoygrowth_revenue\":\"18.9526692766998\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-6310.09\",\"aspercofsales_employeecosts\":\"4.75625555516695\",\"othercosts\":\"-86079.63\",\"aspercofsales_othercost\":\"64.8828651214509\",\"operatingprofit\":\"40279.56\",\"opm\":\"30.3608793233822\",\"depreciation\":\"-13787.83\",\"interestexpense\":\"-9315.98\",\"otherincome\":\"2325.03\",\"profitbeforetax\":\"19500.78\",\"taxes\":\"-5047.1\",\"taxrate\":\"-25.8815288414105\",\"minoritiesandother\":\"-284.39\",\"adjprofit\":\"14169.29\",\"exceptionalitems\":\"1486.48\",\"netprofit\":\"16675.9\",\"yoygrowth_netprofit\":\"13.9482173447501\",\"npm\":\"12.5695262686283\"},{\"co_code\":\"12001\",\"yrc\":\"202103\",\"revenue\":\"111531.15\",\"yoygrowth_revenue\":\"1.88839184082736\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-5953.93\",\"aspercofsales_employeecosts\":\"5.33835614534594\",\"othercosts\":\"-71603.39\",\"aspercofsales_othercost\":\"64.2003512023323\",\"operatingprofit\":\"33973.83\",\"opm\":\"30.4612926523218\",\"depreciation\":\"-12450.31\",\"interestexpense\":\"-9224.14\",\"otherincome\":\"4015.68\",\"profitbeforetax\":\"16315.06\",\"taxes\":\"-2420.53\",\"taxrate\":\"-14.8361697719775\",\"minoritiesandother\":\"-334.77\",\"adjprofit\":\"13559.76\",\"exceptionalitems\":\"391\",\"netprofit\":\"14634.63\",\"yoygrowth_netprofit\":\"26.158102037632\",\"npm\":\"13.1215628996921\"},{\"co_code\":\"12001\",\"yrc\":\"202003\",\"revenue\":\"109464.04\",\"yoygrowth_revenue\":\"24.2733044432595\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-5830.48\",\"aspercofsales_employeecosts\":\"5.3263884651069\",\"othercosts\":\"-72096.98\",\"aspercofsales_othercost\":\"65.8636206008841\",\"operatingprofit\":\"31536.58\",\"opm\":\"28.809990934009\",\"depreciation\":\"-10356.16\",\"interestexpense\":\"-8116.85\",\"otherincome\":\"2908.54\",\"profitbeforetax\":\"15972.11\",\"taxes\":\"-9347.54\",\"taxrate\":\"-58.5241398913481\",\"minoritiesandother\":\"-301.75\",\"adjprofit\":\"6322.82\",\"exceptionalitems\":\"4872.01\",\"netprofit\":\"11600.23\",\"yoygrowth_netprofit\":\"10.0178775506333\",\"npm\":\"10.5972975234607\"},{\"co_code\":\"12001\",\"yrc\":\"201803\",\"revenue\":\"88083.31\",\"yoygrowth_revenue\":\"7.36303834756843\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-4791.97\",\"aspercofsales_employeecosts\":\"5.44027012608859\",\"othercosts\":\"-60870.88\",\"aspercofsales_othercost\":\"69.1060315512666\",\"operatingprofit\":\"22420.46\",\"opm\":\"25.4536983226448\",\"depreciation\":\"-7459.93\",\"interestexpense\":\"-4434.59\",\"otherincome\":\"1558.28\",\"profitbeforetax\":\"12084.22\",\"taxes\":\"-2588.14\",\"taxrate\":\"-21.4175180524684\",\"minoritiesandother\":\"42.45\",\"adjprofit\":\"9538.53\",\"exceptionalitems\":\"560.37\",\"netprofit\":\"10543.95\",\"yoygrowth_netprofit\":\"-1.63895429324118\",\"npm\":\"11.9704289041817\"}],\"corporate_actions_agm\":[{\"purpose\":\"AGM\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"7/27/2024 12:00:00 AM\",\"gmdate\":\"8/29/2024 12:00:00 AM\",\"description\":\"48th Annual General Meeting of the Company will be held on Thursday, 29th August, 2024 at 10:30 a.m. through VC/OAVM. NTPC has fixed Wednesday, 7th August, 2024 as record date for Final Dividend 2023-24. Kindly refer the attached letter for further details.\\n\\n Notice of 48th Annual General Meeting scheduled to be held on 29th August, 2024 and Annual Report for Financial Year 2023-24 are enclosed. \\n\\n (As Per BSE Announcement Dated on 06.08.2024)\\n\\nProceedings of 48th Annual General Meeting of the Company held on 29th August, 2024.\\n\\n(As per BSE Announcement Dated on 29/08/2024)\\n\\nIn compliance with the provisions Regulation 44(3) of SEBI (Listing Obligation and Disclosure Requirements) Regulations, 2015, Voting Results in respects of the Items of businesses transacted at the 48th Annual General Meeting of the Company held on 29th August, 2024 at 10:30 AM through Video Conferencing /Other Audio Visual Means along with Report of the Scrutinizer is attached\\n\\n(As per BSE Announcement Dated on 30/08/2024)\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"}],\"corporate_actions_d\":[{\"purpose\":\"Dividend\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"1/25/2025 12:00:00 AM\",\"divdate\":\"1/31/2025 12:00:00 AM\",\"recorddate\":\"1/31/2025 12:00:00 AM\",\"divamount\":\"2.5\",\"divper\":\"25\",\"remark\":\"Interim 2\",\"description\":\"The Board of Directors of the Company has declared first interim dividend of Rs. 2.50 per share (face value of Rs. 10/- each) for the financial year 2024-25 in their meeting held on 24 October 2024, which was paid in November 2024. Further, The Board of Directors of the Company has declared second interim dividend of Rs. 2.50 per share (face val ue of Rs. 10/- each) for the financial year 2024-25 in their meeting held on 25 January 2025.\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Dividend\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"10/24/2024 12:00:00 AM\",\"divdate\":\"10/31/2024 12:00:00 AM\",\"recorddate\":\"11/2/2024 12:00:00 AM\",\"divamount\":\"2.5\",\"divper\":\"25\",\"remark\":\"Interim 1\",\"description\":\"Declaration of First Interim Dividend for the Financial Year 2024-25 \\n\\nFurther, Board of Directors in its aforesaid meeting decided, inter alia, to pay first interim dividend at the rate of 25% (Rs. 2.50 /- per share) on the face value of paid-up equity shares of Rs. 10 /- each for the financial year 2024-25 .\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Dividend\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"5/24/2024 12:00:00 AM\",\"divdate\":\"8/7/2024 12:00:00 AM\",\"recorddate\":\"8/7/2024 12:00:00 AM\",\"divamount\":\"3.25\",\"divper\":\"32.5\",\"remark\":\"Final\",\"description\":\"Final Dividend for FY 2023-24\\n\\nNTPC has fixed Wednesday, 7th August, 2024 as record date for Final Dividend 2023-24. Kindly refer the attached letter for further details. \\n\\n(As Per BSE Announcement dated on 27.07.2024)\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"}],\"corporate_actions_bm\":[{\"purpose\":\"Board Meeting\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"1/21/2025 12:00:00 AM\",\"bmdate\":\"1/25/2025 12:00:00 AM\",\"description\":\"NTPC LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 25/01/2025 inter alia to consider and approve Un-audited Financial Results of the Company for the quarter and nine-months ended 31st December 2024 after these results are reviewed by the Audit Committee of the Board and Declaration of Second Interim Dividend if any on the equity share capital of the Company for the Financial Year 2024-25.\\n\\nSubmission of Unaudited Financial results for the Quarter and nine-months ended 31 December 2024. \\n\\nDisclosure regarding designation of Senior Management Officials as Key Managerial Personnel. Kindly refer attached letter for further details.\\n\\n(As Per BSE Announcement Dated on: 25/01/2025)\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"10/19/2024 12:00:00 AM\",\"bmdate\":\"10/24/2024 12:00:00 AM\",\"description\":\"NTPC LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 24/10/2024 inter alia to consider and approve and take on record the Un-audited Financial Results of the Company for the quarter and half year ended 30th September 2024 after these results are reviewed by the Audit Committee of the Board. Interim dividend on the equity share capital of the Company for the year 2024-25 may also be inter-alia considered in the same Meeting of the Board of Directors.\\n\\nDeclaration of First Interim Dividend for the Financial Year 2024-25 \\n\\n(As Per BSE Announcement dated on 24.10.2024)\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"8/29/2024 12:00:00 AM\",\"bmdate\":\"8/29/2024 12:00:00 AM\",\"description\":\"Re-appointment of Shri Anil Kumar Jadli as an Additional Director (Director (HR)) of NTPC Limited. Kindly refer attached letter for further details.\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"7/24/2024 12:00:00 AM\",\"bmdate\":\"7/27/2024 12:00:00 AM\",\"description\":\"NTPC LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 27/07/2024 inter alia to consider and approve and take on record the Un-audited Financial Results of the Company for the quarter ended 30th June 2024 after these results are reviewed by the Audit Committee of the Board.\\n\\nFinancial results for Quarter ended 30 June 2024 \\n\\n(As Per BSE Announcement dated on 27.07.2024)\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"6/25/2024 12:00:00 AM\",\"bmdate\":\"6/29/2024 12:00:00 AM\",\"description\":\"$28\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"5/16/2024 12:00:00 AM\",\"bmdate\":\"5/24/2024 12:00:00 AM\",\"description\":\"Quarterly Results \u0026 Final Dividend\\n\\nFinal Dividend for FY 2023-24\\n\\n(As Per BSE Announcement Dated on 24.05.2024)\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"NTPC Ltd\",\"co_code\":\"12001\",\"isin\":\"INE733E01010\",\"announcementdate\":\"3/30/2024 12:00:00 AM\",\"bmdate\":\"3/30/2024 12:00:00 AM\",\"description\":\"Appointment of Secretarial Auditor for the Financial Year 2023-24. Kindly refer to the attached letter for further details.\",\"companyshortname\":\"NTPC\",\"facevalue\":\"10\",\"sectorname\":\"Power Generation \u0026 Distribution\"}],\"chart_data_equities_nse_1d\":[{\"Open\":317.25,\"Close\":316.15,\"High\":317.5,\"Low\":316,\"Volume\":170347,\"Date\":\"2025-02-27 09:15:58 AM\"},{\"Open\":316.6,\"Close\":318.85,\"High\":318.85,\"Low\":316.6,\"Volume\":75682,\"Date\":\"2025-02-27 09:16:52 AM\"},{\"Open\":318.6,\"Close\":318.4,\"High\":319.3,\"Low\":318.4,\"Volume\":48403,\"Date\":\"2025-02-27 09:17:54 AM\"},{\"Open\":318.05,\"Close\":317.75,\"High\":318.2,\"Low\":317.7,\"Volume\":19457,\"Date\":\"2025-02-27 09:18:54 AM\"},{\"Open\":317.9,\"Close\":317.85,\"High\":317.9,\"Low\":317.8,\"Volume\":15235,\"Date\":\"2025-02-27 09:19:54 AM\"},{\"Open\":317.85,\"Close\":317.35,\"High\":317.85,\"Low\":317.35,\"Volume\":14876,\"Date\":\"2025-02-27 09:20:54 AM\"},{\"Open\":317.4,\"Close\":317.4,\"High\":317.4,\"Low\":317.15,\"Volume\":20580,\"Date\":\"2025-02-27 09:21:53 AM\"},{\"Open\":317.15,\"Close\":317,\"High\":317.15,\"Low\":316.9,\"Volume\":27403,\"Date\":\"2025-02-27 09:22:53 AM\"},{\"Open\":316.75,\"Close\":316.4,\"High\":316.8,\"Low\":316.4,\"Volume\":25293,\"Date\":\"2025-02-27 09:23:58 AM\"},{\"Open\":316.4,\"Close\":316.35,\"High\":316.45,\"Low\":316.25,\"Volume\":12567,\"Date\":\"2025-02-27 09:24:58 AM\"},{\"Open\":316.4,\"Close\":316.7,\"High\":316.7,\"Low\":316.4,\"Volume\":40326,\"Date\":\"2025-02-27 09:25:54 AM\"},{\"Open\":316.6,\"Close\":316.45,\"High\":316.7,\"Low\":316.45,\"Volume\":15670,\"Date\":\"2025-02-27 09:26:53 AM\"},{\"Open\":316.45,\"Close\":317,\"High\":317,\"Low\":316.45,\"Volume\":41385,\"Date\":\"2025-02-27 09:27:59 AM\"},{\"Open\":317.05,\"Close\":317.3,\"High\":317.3,\"Low\":317.05,\"Volume\":23371,\"Date\":\"2025-02-27 09:28:57 AM\"},{\"Open\":317.2,\"Close\":316.8,\"High\":317.2,\"Low\":316.6,\"Volume\":21892,\"Date\":\"2025-02-27 09:29:56 AM\"},{\"Open\":316.8,\"Close\":316.65,\"High\":316.8,\"Low\":316.55,\"Volume\":12688,\"Date\":\"2025-02-27 09:30:54 AM\"},{\"Open\":316.25,\"Close\":316.05,\"High\":316.25,\"Low\":315.75,\"Volume\":49349,\"Date\":\"2025-02-27 09:31:58 AM\"},{\"Open\":315.95,\"Close\":315.7,\"High\":315.95,\"Low\":315.7,\"Volume\":17228,\"Date\":\"2025-02-27 09:32:55 AM\"},{\"Open\":315.75,\"Close\":316.1,\"High\":316.1,\"Low\":315.65,\"Volume\":35032,\"Date\":\"2025-02-27 09:33:58 AM\"},{\"Open\":316.1,\"Close\":315.85,\"High\":316.2,\"Low\":315.85,\"Volume\":15064,\"Date\":\"2025-02-27 09:34:54 AM\"},{\"Open\":315.85,\"Close\":315.7,\"High\":315.85,\"Low\":315.7,\"Volume\":13445,\"Date\":\"2025-02-27 09:35:55 AM\"},{\"Open\":315.6,\"Close\":315.45,\"High\":315.6,\"Low\":315.45,\"Volume\":17343,\"Date\":\"2025-02-27 09:36:49 AM\"},{\"Open\":315.35,\"Close\":315.4,\"High\":315.45,\"Low\":315.2,\"Volume\":14426,\"Date\":\"2025-02-27 09:37:57 AM\"},{\"Open\":315.35,\"Close\":315.1,\"High\":315.35,\"Low\":315.1,\"Volume\":16857,\"Date\":\"2025-02-27 09:38:58 AM\"},{\"Open\":315.2,\"Close\":315.1,\"High\":315.2,\"Low\":315,\"Volume\":41609,\"Date\":\"2025-02-27 09:39:59 AM\"},{\"Open\":315.2,\"Close\":315.45,\"High\":315.45,\"Low\":315.1,\"Volume\":23633,\"Date\":\"2025-02-27 09:40:57 AM\"},{\"Open\":315.35,\"Close\":315.25,\"High\":315.4,\"Low\":315.25,\"Volume\":13109,\"Date\":\"2025-02-27 09:41:58 AM\"},{\"Open\":315.3,\"Close\":315.45,\"High\":315.45,\"Low\":315.25,\"Volume\":16775,\"Date\":\"2025-02-27 09:42:56 AM\"},{\"Open\":315.4,\"Close\":315.2,\"High\":315.45,\"Low\":315.2,\"Volume\":8465,\"Date\":\"2025-02-27 09:43:48 AM\"},{\"Open\":315.35,\"Close\":315.3,\"High\":315.35,\"Low\":315.05,\"Volume\":14282,\"Date\":\"2025-02-27 09:44:48 AM\"},{\"Open\":315.25,\"Close\":315.05,\"High\":315.25,\"Low\":314.9,\"Volume\":26812,\"Date\":\"2025-02-27 09:45:53 AM\"},{\"Open\":315,\"Close\":315.75,\"High\":315.75,\"Low\":315,\"Volume\":41552,\"Date\":\"2025-02-27 09:46:59 AM\"},{\"Open\":315.65,\"Close\":315.7,\"High\":315.85,\"Low\":315.65,\"Volume\":11219,\"Date\":\"2025-02-27 09:47:57 AM\"},{\"Open\":315.7,\"Close\":315.6,\"High\":315.7,\"Low\":315.5,\"Volume\":11286,\"Date\":\"2025-02-27 09:48:56 AM\"},{\"Open\":315.6,\"Close\":315.75,\"High\":315.75,\"Low\":315.5,\"Volume\":12046,\"Date\":\"2025-02-27 09:49:54 AM\"},{\"Open\":315.75,\"Close\":315.8,\"High\":315.8,\"Low\":315.7,\"Volume\":33922,\"Date\":\"2025-02-27 09:50:58 AM\"},{\"Open\":315.7,\"Close\":315.65,\"High\":315.7,\"Low\":315.65,\"Volume\":10132,\"Date\":\"2025-02-27 09:51:56 AM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.55,\"Volume\":9675,\"Date\":\"2025-02-27 09:52:59 AM\"},{\"Open\":315.65,\"Close\":315.65,\"High\":315.7,\"Low\":315.55,\"Volume\":4541,\"Date\":\"2025-02-27 09:53:55 AM\"},{\"Open\":315.55,\"Close\":315.4,\"High\":315.65,\"Low\":315.4,\"Volume\":6159,\"Date\":\"2025-02-27 09:54:58 AM\"},{\"Open\":315.4,\"Close\":315.35,\"High\":315.4,\"Low\":315.35,\"Volume\":3181,\"Date\":\"2025-02-27 09:55:55 AM\"},{\"Open\":315.35,\"Close\":315.15,\"High\":315.35,\"Low\":315.15,\"Volume\":7558,\"Date\":\"2025-02-27 09:56:57 AM\"},{\"Open\":315.15,\"Close\":315.1,\"High\":315.2,\"Low\":315.1,\"Volume\":10025,\"Date\":\"2025-02-27 09:57:53 AM\"},{\"Open\":315.15,\"Close\":315.65,\"High\":315.65,\"Low\":315.15,\"Volume\":27284,\"Date\":\"2025-02-27 09:58:56 AM\"},{\"Open\":315.6,\"Close\":315.35,\"High\":315.6,\"Low\":315.35,\"Volume\":8621,\"Date\":\"2025-02-27 09:59:59 AM\"},{\"Open\":315.2,\"Close\":315.15,\"High\":315.4,\"Low\":315.15,\"Volume\":12768,\"Date\":\"2025-02-27 10:00:55 AM\"},{\"Open\":315.2,\"Close\":315.05,\"High\":315.2,\"Low\":315.05,\"Volume\":2707,\"Date\":\"2025-02-27 10:01:56 AM\"},{\"Open\":315.05,\"Close\":315,\"High\":315.15,\"Low\":315,\"Volume\":6997,\"Date\":\"2025-02-27 10:02:56 AM\"},{\"Open\":315,\"Close\":314.7,\"High\":315,\"Low\":314.5,\"Volume\":39791,\"Date\":\"2025-02-27 10:03:58 AM\"},{\"Open\":314.5,\"Close\":314.75,\"High\":314.85,\"Low\":314.5,\"Volume\":38506,\"Date\":\"2025-02-27 10:04:58 AM\"},{\"Open\":314.85,\"Close\":314.8,\"High\":314.9,\"Low\":314.65,\"Volume\":26038,\"Date\":\"2025-02-27 10:05:58 AM\"},{\"Open\":314.75,\"Close\":314.8,\"High\":314.9,\"Low\":314.75,\"Volume\":4589,\"Date\":\"2025-02-27 10:06:59 AM\"},{\"Open\":314.8,\"Close\":314.8,\"High\":314.9,\"Low\":314.75,\"Volume\":15331,\"Date\":\"2025-02-27 10:07:58 AM\"},{\"Open\":314.9,\"Close\":315.35,\"High\":315.35,\"Low\":314.9,\"Volume\":29484,\"Date\":\"2025-02-27 10:08:57 AM\"},{\"Open\":315.35,\"Close\":315.45,\"High\":315.45,\"Low\":315.25,\"Volume\":13277,\"Date\":\"2025-02-27 10:09:58 AM\"},{\"Open\":315.4,\"Close\":315.7,\"High\":315.85,\"Low\":315.3,\"Volume\":53669,\"Date\":\"2025-02-27 10:10:58 AM\"},{\"Open\":315.8,\"Close\":315.5,\"High\":315.9,\"Low\":315.5,\"Volume\":42604,\"Date\":\"2025-02-27 10:11:57 AM\"},{\"Open\":315.55,\"Close\":315.5,\"High\":315.6,\"Low\":315.5,\"Volume\":6218,\"Date\":\"2025-02-27 10:12:57 AM\"},{\"Open\":315.55,\"Close\":315.55,\"High\":315.55,\"Low\":315.45,\"Volume\":4186,\"Date\":\"2025-02-27 10:13:50 AM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.45,\"Volume\":3355,\"Date\":\"2025-02-27 10:14:54 AM\"},{\"Open\":315.6,\"Close\":315.85,\"High\":315.9,\"Low\":315.6,\"Volume\":26617,\"Date\":\"2025-02-27 10:15:54 AM\"},{\"Open\":315.8,\"Close\":315.8,\"High\":315.9,\"Low\":315.8,\"Volume\":31447,\"Date\":\"2025-02-27 10:16:56 AM\"},{\"Open\":315.8,\"Close\":315.8,\"High\":315.9,\"Low\":315.8,\"Volume\":14357,\"Date\":\"2025-02-27 10:17:58 AM\"},{\"Open\":315.9,\"Close\":315.8,\"High\":315.9,\"Low\":315.8,\"Volume\":15217,\"Date\":\"2025-02-27 10:18:55 AM\"},{\"Open\":315.85,\"Close\":316,\"High\":316,\"Low\":315.8,\"Volume\":23009,\"Date\":\"2025-02-27 10:19:58 AM\"},{\"Open\":316,\"Close\":316,\"High\":316.05,\"Low\":315.9,\"Volume\":43204,\"Date\":\"2025-02-27 10:20:56 AM\"},{\"Open\":316,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":59273,\"Date\":\"2025-02-27 10:21:52 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":7054,\"Date\":\"2025-02-27 10:22:59 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":3917,\"Date\":\"2025-02-27 10:23:52 AM\"},{\"Open\":316,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":3562,\"Date\":\"2025-02-27 10:24:59 AM\"},{\"Open\":316.05,\"Close\":316.15,\"High\":316.2,\"Low\":316.05,\"Volume\":31716,\"Date\":\"2025-02-27 10:25:54 AM\"},{\"Open\":316.25,\"Close\":316,\"High\":316.25,\"Low\":316,\"Volume\":18362,\"Date\":\"2025-02-27 10:26:55 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":9865,\"Date\":\"2025-02-27 10:27:57 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.1,\"Low\":316,\"Volume\":985,\"Date\":\"2025-02-27 10:28:52 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":2139,\"Date\":\"2025-02-27 10:29:59 AM\"},{\"Open\":316,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":1300,\"Date\":\"2025-02-27 10:30:56 AM\"},{\"Open\":316,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":4898,\"Date\":\"2025-02-27 10:31:58 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":22668,\"Date\":\"2025-02-27 10:32:56 AM\"},{\"Open\":316,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":28254,\"Date\":\"2025-02-27 10:33:58 AM\"},{\"Open\":316,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":2092,\"Date\":\"2025-02-27 10:34:54 AM\"},{\"Open\":316,\"Close\":315.75,\"High\":316,\"Low\":315.7,\"Volume\":20678,\"Date\":\"2025-02-27 10:35:54 AM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.8,\"Low\":315.65,\"Volume\":22161,\"Date\":\"2025-02-27 10:36:55 AM\"},{\"Open\":315.8,\"Close\":315.75,\"High\":315.8,\"Low\":315.75,\"Volume\":112540,\"Date\":\"2025-02-27 10:37:59 AM\"},{\"Open\":315.75,\"Close\":315.85,\"High\":316.2,\"Low\":315.75,\"Volume\":146150,\"Date\":\"2025-02-27 10:38:55 AM\"},{\"Open\":315.9,\"Close\":315.85,\"High\":315.9,\"Low\":315.8,\"Volume\":3144,\"Date\":\"2025-02-27 10:39:55 AM\"},{\"Open\":315.9,\"Close\":316,\"High\":316.05,\"Low\":315.85,\"Volume\":11925,\"Date\":\"2025-02-27 10:40:55 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":315.95,\"Volume\":2230,\"Date\":\"2025-02-27 10:41:59 AM\"},{\"Open\":316,\"Close\":316.1,\"High\":316.15,\"Low\":316,\"Volume\":3393,\"Date\":\"2025-02-27 10:42:58 AM\"},{\"Open\":316.1,\"Close\":316.2,\"High\":316.2,\"Low\":316.1,\"Volume\":7685,\"Date\":\"2025-02-27 10:43:52 AM\"},{\"Open\":316.2,\"Close\":316.05,\"High\":316.2,\"Low\":316,\"Volume\":10748,\"Date\":\"2025-02-27 10:44:57 AM\"},{\"Open\":316,\"Close\":315.9,\"High\":316,\"Low\":315.9,\"Volume\":2528,\"Date\":\"2025-02-27 10:45:52 AM\"},{\"Open\":315.85,\"Close\":315.8,\"High\":315.9,\"Low\":315.8,\"Volume\":5438,\"Date\":\"2025-02-27 10:46:58 AM\"},{\"Open\":315.8,\"Close\":315.85,\"High\":315.9,\"Low\":315.8,\"Volume\":2179,\"Date\":\"2025-02-27 10:47:58 AM\"},{\"Open\":315.9,\"Close\":316,\"High\":316.1,\"Low\":315.9,\"Volume\":26095,\"Date\":\"2025-02-27 10:48:57 AM\"},{\"Open\":316,\"Close\":316.05,\"High\":316.2,\"Low\":316,\"Volume\":4979,\"Date\":\"2025-02-27 10:49:51 AM\"},{\"Open\":316.05,\"Close\":316.3,\"High\":316.35,\"Low\":316.05,\"Volume\":13871,\"Date\":\"2025-02-27 10:50:58 AM\"},{\"Open\":316.3,\"Close\":316.3,\"High\":316.35,\"Low\":316.2,\"Volume\":9578,\"Date\":\"2025-02-27 10:51:52 AM\"},{\"Open\":316.3,\"Close\":316.35,\"High\":316.35,\"Low\":316.2,\"Volume\":10162,\"Date\":\"2025-02-27 10:52:57 AM\"},{\"Open\":316.35,\"Close\":316.4,\"High\":316.45,\"Low\":316.25,\"Volume\":9546,\"Date\":\"2025-02-27 10:53:59 AM\"},{\"Open\":316.45,\"Close\":316.35,\"High\":316.45,\"Low\":316.2,\"Volume\":8181,\"Date\":\"2025-02-27 10:54:58 AM\"},{\"Open\":316.3,\"Close\":316.25,\"High\":316.3,\"Low\":316.2,\"Volume\":1315,\"Date\":\"2025-02-27 10:55:56 AM\"},{\"Open\":316.25,\"Close\":316.2,\"High\":316.25,\"Low\":316.2,\"Volume\":1208,\"Date\":\"2025-02-27 10:56:58 AM\"},{\"Open\":316.15,\"Close\":315.9,\"High\":316.2,\"Low\":315.9,\"Volume\":9325,\"Date\":\"2025-02-27 10:57:56 AM\"},{\"Open\":316,\"Close\":316.1,\"High\":316.1,\"Low\":315.8,\"Volume\":52500,\"Date\":\"2025-02-27 10:58:59 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.1,\"Low\":316,\"Volume\":9288,\"Date\":\"2025-02-27 10:59:56 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":5880,\"Date\":\"2025-02-27 11:00:56 AM\"},{\"Open\":316,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":5775,\"Date\":\"2025-02-27 11:01:52 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":2346,\"Date\":\"2025-02-27 11:02:57 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":3546,\"Date\":\"2025-02-27 11:03:56 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":1177,\"Date\":\"2025-02-27 11:04:56 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":10046,\"Date\":\"2025-02-27 11:05:57 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":11202,\"Date\":\"2025-02-27 11:06:57 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":14106,\"Date\":\"2025-02-27 11:07:58 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":16255,\"Date\":\"2025-02-27 11:08:59 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":2103,\"Date\":\"2025-02-27 11:09:55 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":3294,\"Date\":\"2025-02-27 11:10:55 AM\"},{\"Open\":316,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":12168,\"Date\":\"2025-02-27 11:11:57 AM\"},{\"Open\":316,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":2149,\"Date\":\"2025-02-27 11:12:59 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":29297,\"Date\":\"2025-02-27 11:13:55 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":8128,\"Date\":\"2025-02-27 11:14:56 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":9742,\"Date\":\"2025-02-27 11:15:59 AM\"},{\"Open\":316,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":2500,\"Date\":\"2025-02-27 11:16:56 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":1771,\"Date\":\"2025-02-27 11:17:59 AM\"},{\"Open\":316,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":3627,\"Date\":\"2025-02-27 11:18:59 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":4533,\"Date\":\"2025-02-27 11:19:56 AM\"},{\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316,\"Volume\":115773,\"Date\":\"2025-02-27 11:20:59 AM\"},{\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":20540,\"Date\":\"2025-02-27 11:21:56 AM\"},{\"Open\":316.05,\"Close\":315.6,\"High\":316.05,\"Low\":315.6,\"Volume\":60435,\"Date\":\"2025-02-27 11:22:59 AM\"},{\"Open\":315.6,\"Close\":315.75,\"High\":315.85,\"Low\":315.55,\"Volume\":42663,\"Date\":\"2025-02-27 11:23:55 AM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.8,\"Low\":315.75,\"Volume\":3504,\"Date\":\"2025-02-27 11:24:56 AM\"},{\"Open\":315.8,\"Close\":315.8,\"High\":315.8,\"Low\":315.7,\"Volume\":1637,\"Date\":\"2025-02-27 11:25:55 AM\"},{\"Open\":315.8,\"Close\":315.8,\"High\":315.8,\"Low\":315.7,\"Volume\":3616,\"Date\":\"2025-02-27 11:26:56 AM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.8,\"Low\":315.7,\"Volume\":5576,\"Date\":\"2025-02-27 11:27:58 AM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.7,\"Volume\":819,\"Date\":\"2025-02-27 11:28:58 AM\"},{\"Open\":315.7,\"Close\":315.85,\"High\":315.95,\"Low\":315.7,\"Volume\":46937,\"Date\":\"2025-02-27 11:29:56 AM\"},{\"Open\":315.85,\"Close\":315.9,\"High\":315.9,\"Low\":315.85,\"Volume\":1704,\"Date\":\"2025-02-27 11:30:54 AM\"},{\"Open\":315.9,\"Close\":315.75,\"High\":315.9,\"Low\":315.75,\"Volume\":4833,\"Date\":\"2025-02-27 11:31:51 AM\"},{\"Open\":315.8,\"Close\":315.8,\"High\":315.8,\"Low\":315.75,\"Volume\":1059,\"Date\":\"2025-02-27 11:32:54 AM\"},{\"Open\":315.75,\"Close\":315.8,\"High\":315.85,\"Low\":315.75,\"Volume\":1025,\"Date\":\"2025-02-27 11:33:53 AM\"},{\"Open\":315.95,\"Close\":315.9,\"High\":315.95,\"Low\":315.9,\"Volume\":13505,\"Date\":\"2025-02-27 11:34:56 AM\"},{\"Open\":315.95,\"Close\":315.95,\"High\":315.95,\"Low\":315.9,\"Volume\":24999,\"Date\":\"2025-02-27 11:35:58 AM\"},{\"Open\":315.95,\"Close\":315.35,\"High\":315.95,\"Low\":315.35,\"Volume\":70510,\"Date\":\"2025-02-27 11:36:59 AM\"},{\"Open\":315.4,\"Close\":315.4,\"High\":315.5,\"Low\":315.35,\"Volume\":24600,\"Date\":\"2025-02-27 11:37:58 AM\"},{\"Open\":315.4,\"Close\":315.35,\"High\":315.45,\"Low\":315.35,\"Volume\":8426,\"Date\":\"2025-02-27 11:38:58 AM\"},{\"Open\":315.4,\"Close\":315.5,\"High\":315.65,\"Low\":315.3,\"Volume\":20017,\"Date\":\"2025-02-27 11:39:58 AM\"},{\"Open\":315.55,\"Close\":315.6,\"High\":315.65,\"Low\":315.55,\"Volume\":5387,\"Date\":\"2025-02-27 11:40:58 AM\"},{\"Open\":315.55,\"Close\":315.6,\"High\":315.7,\"Low\":315.5,\"Volume\":5390,\"Date\":\"2025-02-27 11:41:57 AM\"},{\"Open\":315.65,\"Close\":315.65,\"High\":315.75,\"Low\":315.55,\"Volume\":7189,\"Date\":\"2025-02-27 11:42:57 AM\"},{\"Open\":315.65,\"Close\":315.3,\"High\":315.65,\"Low\":315.3,\"Volume\":9628,\"Date\":\"2025-02-27 11:43:58 AM\"},{\"Open\":315.35,\"Close\":315.4,\"High\":315.45,\"Low\":315.35,\"Volume\":1015,\"Date\":\"2025-02-27 11:44:56 AM\"},{\"Open\":315.3,\"Close\":315.5,\"High\":315.55,\"Low\":315.3,\"Volume\":19451,\"Date\":\"2025-02-27 11:45:56 AM\"},{\"Open\":315.5,\"Close\":315.55,\"High\":315.55,\"Low\":315.25,\"Volume\":53761,\"Date\":\"2025-02-27 11:46:55 AM\"},{\"Open\":315.4,\"Close\":315.4,\"High\":315.55,\"Low\":315.35,\"Volume\":2542,\"Date\":\"2025-02-27 11:47:57 AM\"},{\"Open\":315.35,\"Close\":315.45,\"High\":315.55,\"Low\":315.35,\"Volume\":5559,\"Date\":\"2025-02-27 11:48:55 AM\"},{\"Open\":315.35,\"Close\":315.25,\"High\":315.55,\"Low\":315.25,\"Volume\":18272,\"Date\":\"2025-02-27 11:49:52 AM\"},{\"Open\":315.2,\"Close\":315.5,\"High\":315.55,\"Low\":315.2,\"Volume\":28305,\"Date\":\"2025-02-27 11:50:51 AM\"},{\"Open\":315.4,\"Close\":315.3,\"High\":315.5,\"Low\":315.3,\"Volume\":11811,\"Date\":\"2025-02-27 11:51:57 AM\"},{\"Open\":315.35,\"Close\":315.3,\"High\":315.35,\"Low\":315.25,\"Volume\":1643,\"Date\":\"2025-02-27 11:52:57 AM\"},{\"Open\":315.3,\"Close\":315.2,\"High\":315.3,\"Low\":315.2,\"Volume\":5323,\"Date\":\"2025-02-27 11:53:58 AM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.2,\"Volume\":1836,\"Date\":\"2025-02-27 11:54:57 AM\"},{\"Open\":315.2,\"Close\":315.3,\"High\":315.3,\"Low\":315.2,\"Volume\":3479,\"Date\":\"2025-02-27 11:55:57 AM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.3,\"Low\":315.2,\"Volume\":4231,\"Date\":\"2025-02-27 11:56:58 AM\"},{\"Open\":315.25,\"Close\":315.3,\"High\":315.3,\"Low\":315.2,\"Volume\":4108,\"Date\":\"2025-02-27 11:57:58 AM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.25,\"Volume\":1710,\"Date\":\"2025-02-27 11:58:57 AM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.25,\"Volume\":5733,\"Date\":\"2025-02-27 11:59:55 AM\"},{\"Open\":315.25,\"Close\":315.3,\"High\":315.3,\"Low\":315.25,\"Volume\":5981,\"Date\":\"2025-02-27 12:00:58 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.3,\"Low\":315.2,\"Volume\":5638,\"Date\":\"2025-02-27 12:01:56 PM\"},{\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.2,\"Volume\":5416,\"Date\":\"2025-02-27 12:02:52 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":4652,\"Date\":\"2025-02-27 12:03:55 PM\"},{\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":10252,\"Date\":\"2025-02-27 12:04:59 PM\"},{\"Open\":315.25,\"Close\":315.2,\"High\":315.25,\"Low\":315.2,\"Volume\":4404,\"Date\":\"2025-02-27 12:05:55 PM\"},{\"Open\":315.25,\"Close\":315.3,\"High\":315.3,\"Low\":315.2,\"Volume\":8308,\"Date\":\"2025-02-27 12:06:57 PM\"},{\"Open\":315.3,\"Close\":315.2,\"High\":315.3,\"Low\":315.2,\"Volume\":4535,\"Date\":\"2025-02-27 12:07:56 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":2734,\"Date\":\"2025-02-27 12:08:55 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":5532,\"Date\":\"2025-02-27 12:09:58 PM\"},{\"Open\":315.25,\"Close\":315.05,\"High\":315.25,\"Low\":315,\"Volume\":35060,\"Date\":\"2025-02-27 12:10:56 PM\"},{\"Open\":315.15,\"Close\":315.1,\"High\":315.15,\"Low\":315,\"Volume\":8474,\"Date\":\"2025-02-27 12:11:55 PM\"},{\"Open\":315,\"Close\":315,\"High\":315,\"Low\":314.95,\"Volume\":7633,\"Date\":\"2025-02-27 12:12:55 PM\"},{\"Open\":314.95,\"Close\":314.9,\"High\":315,\"Low\":314.9,\"Volume\":15972,\"Date\":\"2025-02-27 12:13:56 PM\"},{\"Open\":314.95,\"Close\":314.85,\"High\":314.95,\"Low\":314.85,\"Volume\":9300,\"Date\":\"2025-02-27 12:14:56 PM\"},{\"Open\":314.95,\"Close\":314.9,\"High\":314.95,\"Low\":314.9,\"Volume\":9888,\"Date\":\"2025-02-27 12:15:57 PM\"},{\"Open\":314.95,\"Close\":314.9,\"High\":314.95,\"Low\":314.9,\"Volume\":4747,\"Date\":\"2025-02-27 12:16:51 PM\"},{\"Open\":314.85,\"Close\":315.1,\"High\":315.15,\"Low\":314.85,\"Volume\":39415,\"Date\":\"2025-02-27 12:17:59 PM\"},{\"Open\":315.15,\"Close\":315,\"High\":315.15,\"Low\":315,\"Volume\":5543,\"Date\":\"2025-02-27 12:18:58 PM\"},{\"Open\":315,\"Close\":315.05,\"High\":315.15,\"Low\":315,\"Volume\":6603,\"Date\":\"2025-02-27 12:19:59 PM\"},{\"Open\":315,\"Close\":315.1,\"High\":315.1,\"Low\":315,\"Volume\":2930,\"Date\":\"2025-02-27 12:20:58 PM\"},{\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.05,\"Volume\":3891,\"Date\":\"2025-02-27 12:21:58 PM\"},{\"Open\":315.1,\"Close\":315.15,\"High\":315.2,\"Low\":315.05,\"Volume\":16881,\"Date\":\"2025-02-27 12:22:55 PM\"},{\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":16732,\"Date\":\"2025-02-27 12:23:55 PM\"},{\"Open\":315.2,\"Close\":315.2,\"High\":315.3,\"Low\":315.2,\"Volume\":3631,\"Date\":\"2025-02-27 12:24:58 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":1994,\"Date\":\"2025-02-27 12:25:57 PM\"},{\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":742,\"Date\":\"2025-02-27 12:26:58 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":2035,\"Date\":\"2025-02-27 12:27:58 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":3850,\"Date\":\"2025-02-27 12:28:56 PM\"},{\"Open\":315.25,\"Close\":315.2,\"High\":315.25,\"Low\":315.2,\"Volume\":1989,\"Date\":\"2025-02-27 12:29:50 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":7526,\"Date\":\"2025-02-27 12:30:59 PM\"},{\"Open\":315.25,\"Close\":315.1,\"High\":315.25,\"Low\":315.1,\"Volume\":6081,\"Date\":\"2025-02-27 12:31:59 PM\"},{\"Open\":315.2,\"Close\":315.05,\"High\":315.2,\"Low\":315.05,\"Volume\":4526,\"Date\":\"2025-02-27 12:32:59 PM\"},{\"Open\":315.1,\"Close\":315.05,\"High\":315.15,\"Low\":315.05,\"Volume\":14379,\"Date\":\"2025-02-27 12:33:59 PM\"},{\"Open\":315.05,\"Close\":315.1,\"High\":315.15,\"Low\":315.05,\"Volume\":6962,\"Date\":\"2025-02-27 12:34:59 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":2269,\"Date\":\"2025-02-27 12:35:57 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":3924,\"Date\":\"2025-02-27 12:36:56 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":4031,\"Date\":\"2025-02-27 12:37:55 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":1300,\"Date\":\"2025-02-27 12:38:59 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":3352,\"Date\":\"2025-02-27 12:39:58 PM\"},{\"Open\":315.15,\"Close\":315.25,\"High\":315.25,\"Low\":315.15,\"Volume\":25141,\"Date\":\"2025-02-27 12:40:57 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":3287,\"Date\":\"2025-02-27 12:41:56 PM\"},{\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":1963,\"Date\":\"2025-02-27 12:42:55 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":6013,\"Date\":\"2025-02-27 12:43:54 PM\"},{\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":5473,\"Date\":\"2025-02-27 12:44:58 PM\"},{\"Open\":315.3,\"Close\":315.5,\"High\":315.5,\"Low\":315.25,\"Volume\":57102,\"Date\":\"2025-02-27 12:45:59 PM\"},{\"Open\":315.45,\"Close\":315.5,\"High\":315.5,\"Low\":315.4,\"Volume\":6622,\"Date\":\"2025-02-27 12:46:57 PM\"},{\"Open\":315.55,\"Close\":315.55,\"High\":315.55,\"Low\":315.45,\"Volume\":9597,\"Date\":\"2025-02-27 12:47:59 PM\"},{\"Open\":315.55,\"Close\":315.6,\"High\":315.65,\"Low\":315.45,\"Volume\":22505,\"Date\":\"2025-02-27 12:48:56 PM\"},{\"Open\":315.6,\"Close\":315.6,\"High\":315.65,\"Low\":315.5,\"Volume\":13438,\"Date\":\"2025-02-27 12:49:56 PM\"},{\"Open\":315.6,\"Close\":315.6,\"High\":315.65,\"Low\":315.55,\"Volume\":8238,\"Date\":\"2025-02-27 12:50:59 PM\"},{\"Open\":315.5,\"Close\":315.6,\"High\":315.6,\"Low\":315.5,\"Volume\":16756,\"Date\":\"2025-02-27 12:51:57 PM\"},{\"Open\":315.6,\"Close\":315.55,\"High\":315.6,\"Low\":315.55,\"Volume\":7368,\"Date\":\"2025-02-27 12:52:58 PM\"},{\"Open\":315.6,\"Close\":315.6,\"High\":315.6,\"Low\":315.5,\"Volume\":9404,\"Date\":\"2025-02-27 12:53:59 PM\"},{\"Open\":315.6,\"Close\":315.65,\"High\":315.65,\"Low\":315.6,\"Volume\":7929,\"Date\":\"2025-02-27 12:54:55 PM\"},{\"Open\":315.65,\"Close\":315.75,\"High\":315.8,\"Low\":315.65,\"Volume\":68275,\"Date\":\"2025-02-27 12:55:57 PM\"},{\"Open\":315.65,\"Close\":315.7,\"High\":315.7,\"Low\":315.55,\"Volume\":7724,\"Date\":\"2025-02-27 12:56:59 PM\"},{\"Open\":315.7,\"Close\":315.65,\"High\":315.7,\"Low\":315.6,\"Volume\":7843,\"Date\":\"2025-02-27 12:57:59 PM\"},{\"Open\":315.7,\"Close\":315.65,\"High\":315.7,\"Low\":315.65,\"Volume\":4290,\"Date\":\"2025-02-27 12:58:57 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.65,\"Volume\":5482,\"Date\":\"2025-02-27 12:59:59 PM\"},{\"Open\":315.65,\"Close\":315.6,\"High\":315.7,\"Low\":315.6,\"Volume\":3776,\"Date\":\"2025-02-27 01:00:47 PM\"},{\"Open\":315.6,\"Close\":315.5,\"High\":315.65,\"Low\":315.5,\"Volume\":7824,\"Date\":\"2025-02-27 01:01:57 PM\"},{\"Open\":315.5,\"Close\":315.45,\"High\":315.5,\"Low\":315.45,\"Volume\":16831,\"Date\":\"2025-02-27 01:02:59 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.35,\"Volume\":11198,\"Date\":\"2025-02-27 01:03:56 PM\"},{\"Open\":315.5,\"Close\":315.4,\"High\":315.5,\"Low\":315.4,\"Volume\":5845,\"Date\":\"2025-02-27 01:04:54 PM\"},{\"Open\":315.35,\"Close\":315.5,\"High\":315.5,\"Low\":315.35,\"Volume\":6271,\"Date\":\"2025-02-27 01:05:59 PM\"},{\"Open\":315.45,\"Close\":315.45,\"High\":315.45,\"Low\":315.4,\"Volume\":8594,\"Date\":\"2025-02-27 01:06:58 PM\"},{\"Open\":315.45,\"Close\":315.45,\"High\":315.5,\"Low\":315.35,\"Volume\":20601,\"Date\":\"2025-02-27 01:07:59 PM\"},{\"Open\":315.45,\"Close\":315.5,\"High\":315.5,\"Low\":315.45,\"Volume\":5408,\"Date\":\"2025-02-27 01:08:58 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.35,\"Volume\":19140,\"Date\":\"2025-02-27 01:09:56 PM\"},{\"Open\":315.5,\"Close\":315.55,\"High\":315.55,\"Low\":315.45,\"Volume\":29893,\"Date\":\"2025-02-27 01:10:56 PM\"},{\"Open\":315.6,\"Close\":315.65,\"High\":315.65,\"Low\":315.6,\"Volume\":7787,\"Date\":\"2025-02-27 01:11:59 PM\"},{\"Open\":315.6,\"Close\":315.8,\"High\":315.8,\"Low\":315.6,\"Volume\":21273,\"Date\":\"2025-02-27 01:12:56 PM\"},{\"Open\":315.7,\"Close\":315.75,\"High\":315.75,\"Low\":315.7,\"Volume\":11299,\"Date\":\"2025-02-27 01:13:57 PM\"},{\"Open\":315.75,\"Close\":315.7,\"High\":315.75,\"Low\":315.65,\"Volume\":8359,\"Date\":\"2025-02-27 01:14:54 PM\"},{\"Open\":315.7,\"Close\":315.75,\"High\":315.75,\"Low\":315.65,\"Volume\":12207,\"Date\":\"2025-02-27 01:15:58 PM\"},{\"Open\":315.65,\"Close\":315.75,\"High\":315.75,\"Low\":315.6,\"Volume\":9017,\"Date\":\"2025-02-27 01:16:55 PM\"},{\"Open\":315.75,\"Close\":315.8,\"High\":315.8,\"Low\":315.7,\"Volume\":8174,\"Date\":\"2025-02-27 01:17:57 PM\"},{\"Open\":315.65,\"Close\":315.7,\"High\":315.75,\"Low\":315.65,\"Volume\":13451,\"Date\":\"2025-02-27 01:18:58 PM\"},{\"Open\":315.75,\"Close\":315.8,\"High\":315.8,\"Low\":315.65,\"Volume\":6972,\"Date\":\"2025-02-27 01:19:52 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.8,\"Low\":315.7,\"Volume\":10133,\"Date\":\"2025-02-27 01:20:51 PM\"},{\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.7,\"Volume\":7456,\"Date\":\"2025-02-27 01:21:58 PM\"},{\"Open\":315.75,\"Close\":315.7,\"High\":315.75,\"Low\":315.55,\"Volume\":10605,\"Date\":\"2025-02-27 01:22:59 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.6,\"Volume\":9430,\"Date\":\"2025-02-27 01:23:56 PM\"},{\"Open\":315.7,\"Close\":315.65,\"High\":315.7,\"Low\":315.55,\"Volume\":7984,\"Date\":\"2025-02-27 01:24:52 PM\"},{\"Open\":315.6,\"Close\":315.65,\"High\":315.65,\"Low\":315.5,\"Volume\":8603,\"Date\":\"2025-02-27 01:25:58 PM\"},{\"Open\":315.6,\"Close\":315.7,\"High\":315.7,\"Low\":315.6,\"Volume\":9564,\"Date\":\"2025-02-27 01:26:53 PM\"},{\"Open\":315.65,\"Close\":315.6,\"High\":315.65,\"Low\":315.55,\"Volume\":7188,\"Date\":\"2025-02-27 01:27:59 PM\"},{\"Open\":315.6,\"Close\":315.55,\"High\":315.6,\"Low\":315.45,\"Volume\":8435,\"Date\":\"2025-02-27 01:28:56 PM\"},{\"Open\":315.4,\"Close\":315.5,\"High\":315.55,\"Low\":315.4,\"Volume\":6813,\"Date\":\"2025-02-27 01:29:58 PM\"},{\"Open\":315.5,\"Close\":315.45,\"High\":315.5,\"Low\":315.4,\"Volume\":9624,\"Date\":\"2025-02-27 01:30:55 PM\"},{\"Open\":315.45,\"Close\":315.3,\"High\":315.5,\"Low\":315.3,\"Volume\":8028,\"Date\":\"2025-02-27 01:31:57 PM\"},{\"Open\":315.3,\"Close\":315.55,\"High\":315.55,\"Low\":315.3,\"Volume\":8417,\"Date\":\"2025-02-27 01:32:59 PM\"},{\"Open\":315.55,\"Close\":315.6,\"High\":315.6,\"Low\":315.45,\"Volume\":7732,\"Date\":\"2025-02-27 01:33:56 PM\"},{\"Open\":315.45,\"Close\":315.6,\"High\":315.6,\"Low\":315.4,\"Volume\":9042,\"Date\":\"2025-02-27 01:34:56 PM\"},{\"Open\":315.45,\"Close\":315.35,\"High\":315.55,\"Low\":315.35,\"Volume\":9346,\"Date\":\"2025-02-27 01:35:57 PM\"},{\"Open\":315.3,\"Close\":315.4,\"High\":315.4,\"Low\":315.25,\"Volume\":7500,\"Date\":\"2025-02-27 01:36:54 PM\"},{\"Open\":315.45,\"Close\":315.4,\"High\":315.45,\"Low\":315.35,\"Volume\":5583,\"Date\":\"2025-02-27 01:37:56 PM\"},{\"Open\":315.3,\"Close\":315.35,\"High\":315.45,\"Low\":315.3,\"Volume\":10073,\"Date\":\"2025-02-27 01:38:56 PM\"},{\"Open\":315.2,\"Close\":315.35,\"High\":315.35,\"Low\":315.2,\"Volume\":8062,\"Date\":\"2025-02-27 01:39:59 PM\"},{\"Open\":315.35,\"Close\":315.35,\"High\":315.35,\"Low\":315.3,\"Volume\":11407,\"Date\":\"2025-02-27 01:40:58 PM\"},{\"Open\":315.35,\"Close\":315.45,\"High\":315.45,\"Low\":315.35,\"Volume\":8218,\"Date\":\"2025-02-27 01:41:58 PM\"},{\"Open\":315.45,\"Close\":315.5,\"High\":315.5,\"Low\":315.4,\"Volume\":5718,\"Date\":\"2025-02-27 01:42:56 PM\"},{\"Open\":315.5,\"Close\":315.45,\"High\":315.5,\"Low\":315.3,\"Volume\":9949,\"Date\":\"2025-02-27 01:43:55 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.55,\"Low\":315.3,\"Volume\":14490,\"Date\":\"2025-02-27 01:44:59 PM\"},{\"Open\":315.5,\"Close\":315.4,\"High\":315.55,\"Low\":315.4,\"Volume\":6858,\"Date\":\"2025-02-27 01:45:56 PM\"},{\"Open\":315.4,\"Close\":315.5,\"High\":315.5,\"Low\":315.4,\"Volume\":7563,\"Date\":\"2025-02-27 01:46:55 PM\"},{\"Open\":315.55,\"Close\":315.45,\"High\":315.55,\"Low\":315.3,\"Volume\":13874,\"Date\":\"2025-02-27 01:47:55 PM\"},{\"Open\":315.4,\"Close\":315.35,\"High\":315.4,\"Low\":315.3,\"Volume\":8087,\"Date\":\"2025-02-27 01:48:55 PM\"},{\"Open\":315.25,\"Close\":315.35,\"High\":315.35,\"Low\":315.25,\"Volume\":8455,\"Date\":\"2025-02-27 01:49:55 PM\"},{\"Open\":315.35,\"Close\":315.2,\"High\":315.35,\"Low\":315.2,\"Volume\":8254,\"Date\":\"2025-02-27 01:50:58 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.3,\"Low\":315.25,\"Volume\":6493,\"Date\":\"2025-02-27 01:51:58 PM\"},{\"Open\":315.3,\"Close\":315.25,\"High\":315.3,\"Low\":315.2,\"Volume\":7964,\"Date\":\"2025-02-27 01:52:58 PM\"},{\"Open\":315.3,\"Close\":315.25,\"High\":315.3,\"Low\":315.2,\"Volume\":7014,\"Date\":\"2025-02-27 01:53:57 PM\"},{\"Open\":315.25,\"Close\":315.2,\"High\":315.25,\"Low\":315.2,\"Volume\":10803,\"Date\":\"2025-02-27 01:54:57 PM\"},{\"Open\":315.25,\"Close\":315.5,\"High\":315.5,\"Low\":315.2,\"Volume\":32588,\"Date\":\"2025-02-27 01:55:56 PM\"},{\"Open\":315.5,\"Close\":315.6,\"High\":315.6,\"Low\":315.5,\"Volume\":10576,\"Date\":\"2025-02-27 01:56:55 PM\"},{\"Open\":315.55,\"Close\":315.7,\"High\":315.7,\"Low\":315.5,\"Volume\":7064,\"Date\":\"2025-02-27 01:57:56 PM\"},{\"Open\":315.6,\"Close\":315.55,\"High\":315.7,\"Low\":315.5,\"Volume\":13072,\"Date\":\"2025-02-27 01:58:59 PM\"},{\"Open\":315.65,\"Close\":315.45,\"High\":315.65,\"Low\":315.45,\"Volume\":11747,\"Date\":\"2025-02-27 01:59:58 PM\"},{\"Open\":315.5,\"Close\":315.65,\"High\":315.65,\"Low\":315.45,\"Volume\":17552,\"Date\":\"2025-02-27 02:00:52 PM\"},{\"Open\":315.4,\"Close\":315.45,\"High\":315.5,\"Low\":315.4,\"Volume\":8024,\"Date\":\"2025-02-27 02:01:58 PM\"},{\"Open\":315.4,\"Close\":315.35,\"High\":315.45,\"Low\":315.3,\"Volume\":10212,\"Date\":\"2025-02-27 02:02:58 PM\"},{\"Open\":315.25,\"Close\":315.2,\"High\":315.4,\"Low\":315.2,\"Volume\":18034,\"Date\":\"2025-02-27 02:03:58 PM\"},{\"Open\":315.2,\"Close\":315.2,\"High\":315.3,\"Low\":315.15,\"Volume\":10869,\"Date\":\"2025-02-27 02:04:54 PM\"},{\"Open\":315.2,\"Close\":315.2,\"High\":315.25,\"Low\":315.15,\"Volume\":10143,\"Date\":\"2025-02-27 02:05:59 PM\"},{\"Open\":315.15,\"Close\":315.2,\"High\":315.25,\"Low\":315.15,\"Volume\":12275,\"Date\":\"2025-02-27 02:06:59 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.2,\"Low\":315.15,\"Volume\":8566,\"Date\":\"2025-02-27 02:07:58 PM\"},{\"Open\":315.15,\"Close\":315.1,\"High\":315.2,\"Low\":315.1,\"Volume\":23473,\"Date\":\"2025-02-27 02:08:58 PM\"},{\"Open\":315.1,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":16145,\"Date\":\"2025-02-27 02:09:59 PM\"},{\"Open\":315.1,\"Close\":315.15,\"High\":315.15,\"Low\":315.1,\"Volume\":16233,\"Date\":\"2025-02-27 02:10:59 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.25,\"Low\":315.1,\"Volume\":20482,\"Date\":\"2025-02-27 02:11:59 PM\"},{\"Open\":315.15,\"Close\":315.1,\"High\":315.15,\"Low\":315.1,\"Volume\":8602,\"Date\":\"2025-02-27 02:12:58 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.2,\"Low\":315.1,\"Volume\":14548,\"Date\":\"2025-02-27 02:13:58 PM\"},{\"Open\":315.1,\"Close\":315.15,\"High\":315.15,\"Low\":315.05,\"Volume\":11572,\"Date\":\"2025-02-27 02:14:58 PM\"},{\"Open\":315.1,\"Close\":315.25,\"High\":315.25,\"Low\":315.1,\"Volume\":23912,\"Date\":\"2025-02-27 02:15:59 PM\"},{\"Open\":315.2,\"Close\":315.15,\"High\":315.25,\"Low\":315.1,\"Volume\":16248,\"Date\":\"2025-02-27 02:16:59 PM\"},{\"Open\":315.05,\"Close\":315.15,\"High\":315.15,\"Low\":315.05,\"Volume\":10591,\"Date\":\"2025-02-27 02:17:55 PM\"},{\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.05,\"Volume\":19808,\"Date\":\"2025-02-27 02:18:56 PM\"},{\"Open\":315.1,\"Close\":315.45,\"High\":315.45,\"Low\":315.1,\"Volume\":33390,\"Date\":\"2025-02-27 02:19:56 PM\"},{\"Open\":315.35,\"Close\":315.45,\"High\":315.45,\"Low\":315.35,\"Volume\":9414,\"Date\":\"2025-02-27 02:20:43 PM\"},{\"Open\":315.5,\"Close\":315.55,\"High\":315.55,\"Low\":315.4,\"Volume\":13444,\"Date\":\"2025-02-27 02:21:59 PM\"},{\"Open\":315.55,\"Close\":315.55,\"High\":315.6,\"Low\":315.5,\"Volume\":10660,\"Date\":\"2025-02-27 02:22:57 PM\"},{\"Open\":315.55,\"Close\":315.55,\"High\":315.6,\"Low\":315.5,\"Volume\":13324,\"Date\":\"2025-02-27 02:23:58 PM\"},{\"Open\":315.55,\"Close\":315.55,\"High\":315.6,\"Low\":315.5,\"Volume\":15341,\"Date\":\"2025-02-27 02:24:55 PM\"},{\"Open\":315.55,\"Close\":315.35,\"High\":315.55,\"Low\":315.3,\"Volume\":11851,\"Date\":\"2025-02-27 02:25:52 PM\"},{\"Open\":315.35,\"Close\":315.35,\"High\":315.4,\"Low\":315.3,\"Volume\":7741,\"Date\":\"2025-02-27 02:26:54 PM\"},{\"Open\":315.4,\"Close\":315.45,\"High\":315.45,\"Low\":315.4,\"Volume\":8633,\"Date\":\"2025-02-27 02:27:56 PM\"},{\"Open\":315.5,\"Close\":315.6,\"High\":315.6,\"Low\":315.45,\"Volume\":17935,\"Date\":\"2025-02-27 02:28:55 PM\"},{\"Open\":315.45,\"Close\":315.45,\"High\":315.55,\"Low\":315.35,\"Volume\":9862,\"Date\":\"2025-02-27 02:29:50 PM\"},{\"Open\":315.5,\"Close\":315.4,\"High\":315.5,\"Low\":315.3,\"Volume\":19077,\"Date\":\"2025-02-27 02:30:59 PM\"},{\"Open\":315.35,\"Close\":315.55,\"High\":315.65,\"Low\":315.35,\"Volume\":24656,\"Date\":\"2025-02-27 02:31:56 PM\"},{\"Open\":315.45,\"Close\":315.55,\"High\":315.6,\"Low\":315.45,\"Volume\":7770,\"Date\":\"2025-02-27 02:32:56 PM\"},{\"Open\":315.5,\"Close\":315.6,\"High\":315.65,\"Low\":315.5,\"Volume\":21563,\"Date\":\"2025-02-27 02:33:59 PM\"},{\"Open\":315.6,\"Close\":315.95,\"High\":315.95,\"Low\":315.55,\"Volume\":30904,\"Date\":\"2025-02-27 02:34:57 PM\"},{\"Open\":315.65,\"Close\":315.5,\"High\":315.8,\"Low\":315.4,\"Volume\":23438,\"Date\":\"2025-02-27 02:35:58 PM\"},{\"Open\":315.65,\"Close\":315.65,\"High\":315.7,\"Low\":315.65,\"Volume\":15668,\"Date\":\"2025-02-27 02:36:51 PM\"},{\"Open\":315.55,\"Close\":315.45,\"High\":315.65,\"Low\":315.4,\"Volume\":15628,\"Date\":\"2025-02-27 02:37:55 PM\"},{\"Open\":315.55,\"Close\":315.4,\"High\":315.55,\"Low\":315.4,\"Volume\":11117,\"Date\":\"2025-02-27 02:38:50 PM\"},{\"Open\":315.45,\"Close\":315.4,\"High\":315.5,\"Low\":315.35,\"Volume\":7301,\"Date\":\"2025-02-27 02:39:58 PM\"},{\"Open\":315.45,\"Close\":315.6,\"High\":315.6,\"Low\":315.45,\"Volume\":17113,\"Date\":\"2025-02-27 02:40:59 PM\"},{\"Open\":315.55,\"Close\":315.5,\"High\":315.55,\"Low\":315.45,\"Volume\":6453,\"Date\":\"2025-02-27 02:41:58 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.5,\"Low\":315.4,\"Volume\":9780,\"Date\":\"2025-02-27 02:42:51 PM\"},{\"Open\":315.5,\"Close\":315.45,\"High\":315.5,\"Low\":315.4,\"Volume\":13123,\"Date\":\"2025-02-27 02:43:56 PM\"},{\"Open\":315.4,\"Close\":315.45,\"High\":315.45,\"Low\":315.4,\"Volume\":24622,\"Date\":\"2025-02-27 02:44:56 PM\"},{\"Open\":315.45,\"Close\":315.5,\"High\":315.5,\"Low\":315.45,\"Volume\":24180,\"Date\":\"2025-02-27 02:45:56 PM\"},{\"Open\":315.35,\"Close\":315.5,\"High\":315.55,\"Low\":315.35,\"Volume\":47107,\"Date\":\"2025-02-27 02:46:56 PM\"},{\"Open\":315.35,\"Close\":315.5,\"High\":315.5,\"Low\":315.35,\"Volume\":8015,\"Date\":\"2025-02-27 02:47:55 PM\"},{\"Open\":315.5,\"Close\":315.45,\"High\":315.5,\"Low\":315.35,\"Volume\":13697,\"Date\":\"2025-02-27 02:48:53 PM\"},{\"Open\":315.55,\"Close\":315.6,\"High\":315.6,\"Low\":315.55,\"Volume\":16196,\"Date\":\"2025-02-27 02:49:55 PM\"},{\"Open\":315.55,\"Close\":315.4,\"High\":315.65,\"Low\":315.4,\"Volume\":20240,\"Date\":\"2025-02-27 02:50:59 PM\"},{\"Open\":315.5,\"Close\":315.6,\"High\":315.6,\"Low\":315.45,\"Volume\":14181,\"Date\":\"2025-02-27 02:51:58 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.6,\"Low\":315.4,\"Volume\":15173,\"Date\":\"2025-02-27 02:52:56 PM\"},{\"Open\":315.5,\"Close\":315.5,\"High\":315.55,\"Low\":315.4,\"Volume\":12482,\"Date\":\"2025-02-27 02:53:54 PM\"},{\"Open\":315.5,\"Close\":315.55,\"High\":315.55,\"Low\":315.4,\"Volume\":19466,\"Date\":\"2025-02-27 02:54:58 PM\"},{\"Open\":315.6,\"Close\":315.5,\"High\":315.6,\"Low\":315.35,\"Volume\":15615,\"Date\":\"2025-02-27 02:55:57 PM\"},{\"Open\":315.5,\"Close\":315.45,\"High\":315.5,\"Low\":315.35,\"Volume\":17975,\"Date\":\"2025-02-27 02:56:56 PM\"},{\"Open\":315.4,\"Close\":315.45,\"High\":315.45,\"Low\":315.4,\"Volume\":11996,\"Date\":\"2025-02-27 02:57:55 PM\"},{\"Open\":315.4,\"Close\":315.3,\"High\":315.45,\"Low\":315.3,\"Volume\":13397,\"Date\":\"2025-02-27 02:58:54 PM\"},{\"Open\":315.4,\"Close\":315.4,\"High\":315.45,\"Low\":315.35,\"Volume\":13579,\"Date\":\"2025-02-27 02:59:58 PM\"},{\"Open\":315.4,\"Close\":315.35,\"High\":315.45,\"Low\":315.35,\"Volume\":63340,\"Date\":\"2025-02-27 03:00:57 PM\"},{\"Open\":315.35,\"Close\":315.25,\"High\":315.35,\"Low\":315.25,\"Volume\":92091,\"Date\":\"2025-02-27 03:01:56 PM\"},{\"Open\":315.1,\"Close\":315.2,\"High\":315.2,\"Low\":315.05,\"Volume\":76341,\"Date\":\"2025-02-27 03:02:56 PM\"},{\"Open\":315.15,\"Close\":315.2,\"High\":315.25,\"Low\":315.1,\"Volume\":28303,\"Date\":\"2025-02-27 03:03:55 PM\"},{\"Open\":315.2,\"Close\":315.2,\"High\":315.25,\"Low\":315.2,\"Volume\":14179,\"Date\":\"2025-02-27 03:04:54 PM\"},{\"Open\":315.25,\"Close\":315.2,\"High\":315.3,\"Low\":315.2,\"Volume\":39070,\"Date\":\"2025-02-27 03:05:58 PM\"},{\"Open\":315.25,\"Close\":315.35,\"High\":315.35,\"Low\":315.2,\"Volume\":81730,\"Date\":\"2025-02-27 03:06:57 PM\"},{\"Open\":315.7,\"Close\":315.65,\"High\":315.85,\"Low\":315.6,\"Volume\":154656,\"Date\":\"2025-02-27 03:07:55 PM\"},{\"Open\":315.75,\"Close\":315.6,\"High\":315.75,\"Low\":315.55,\"Volume\":59492,\"Date\":\"2025-02-27 03:08:54 PM\"},{\"Open\":315.55,\"Close\":315.6,\"High\":315.65,\"Low\":315.55,\"Volume\":29615,\"Date\":\"2025-02-27 03:09:48 PM\"},{\"Open\":315.5,\"Close\":315.25,\"High\":315.55,\"Low\":315.25,\"Volume\":58898,\"Date\":\"2025-02-27 03:10:58 PM\"},{\"Open\":315.25,\"Close\":315.25,\"High\":315.3,\"Low\":315.2,\"Volume\":36343,\"Date\":\"2025-02-27 03:11:58 PM\"},{\"Open\":315.35,\"Close\":315.5,\"High\":315.5,\"Low\":315.3,\"Volume\":81933,\"Date\":\"2025-02-27 03:12:57 PM\"},{\"Open\":315.5,\"Close\":315.55,\"High\":315.6,\"Low\":315.5,\"Volume\":34603,\"Date\":\"2025-02-27 03:13:58 PM\"},{\"Open\":315.5,\"Close\":315.55,\"High\":315.55,\"Low\":315.5,\"Volume\":52904,\"Date\":\"2025-02-27 03:14:59 PM\"},{\"Open\":315.55,\"Close\":315.8,\"High\":315.8,\"Low\":315.55,\"Volume\":104731,\"Date\":\"2025-02-27 03:15:54 PM\"},{\"Open\":315.8,\"Close\":315.85,\"High\":315.9,\"Low\":315.75,\"Volume\":87463,\"Date\":\"2025-02-27 03:16:53 PM\"},{\"Open\":315.9,\"Close\":315.75,\"High\":315.9,\"Low\":315.75,\"Volume\":45224,\"Date\":\"2025-02-27 03:17:57 PM\"},{\"Open\":315.8,\"Close\":315.75,\"High\":315.8,\"Low\":315.75,\"Volume\":47035,\"Date\":\"2025-02-27 03:18:55 PM\"},{\"Open\":315.75,\"Close\":316,\"High\":316.05,\"Low\":315.75,\"Volume\":116552,\"Date\":\"2025-02-27 03:19:57 PM\"},{\"Open\":316,\"Close\":316.05,\"High\":316.15,\"Low\":316,\"Volume\":94849,\"Date\":\"2025-02-27 03:20:49 PM\"},{\"Open\":316,\"Close\":316.15,\"High\":316.2,\"Low\":316,\"Volume\":61275,\"Date\":\"2025-02-27 03:21:55 PM\"},{\"Open\":316.1,\"Close\":316.2,\"High\":316.35,\"Low\":316.1,\"Volume\":98727,\"Date\":\"2025-02-27 03:22:55 PM\"},{\"Open\":316.25,\"Close\":316.25,\"High\":316.3,\"Low\":316.2,\"Volume\":58951,\"Date\":\"2025-02-27 03:23:56 PM\"},{\"Open\":316.3,\"Close\":316.3,\"High\":316.3,\"Low\":316.25,\"Volume\":105005,\"Date\":\"2025-02-27 03:24:57 PM\"},{\"Open\":316.25,\"Close\":316.25,\"High\":316.3,\"Low\":316.25,\"Volume\":109821,\"Date\":\"2025-02-27 03:25:56 PM\"},{\"Open\":316.2,\"Close\":315.75,\"High\":316.2,\"Low\":315.5,\"Volume\":134646,\"Date\":\"2025-02-27 03:26:58 PM\"},{\"Open\":315.7,\"Close\":315.75,\"High\":315.75,\"Low\":315.7,\"Volume\":79593,\"Date\":\"2025-02-27 03:27:59 PM\"},{\"Open\":315.75,\"Close\":315.7,\"High\":315.75,\"Low\":315.7,\"Volume\":61653,\"Date\":\"2025-02-27 03:28:50 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.75,\"Low\":315.7,\"Volume\":24657,\"Date\":\"2025-02-27 03:29:56 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":623,\"Date\":\"2025-02-27 03:30:02 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":1821,\"Date\":\"2025-02-27 03:40:53 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":9,\"Date\":\"2025-02-27 03:50:30 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":1283,\"Date\":\"2025-02-27 03:51:49 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":1717,\"Date\":\"2025-02-27 03:52:18 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":1,\"Date\":\"2025-02-27 03:56:00 PM\"},{\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":1,\"Date\":\"2025-02-27 03:56:00 PM\"}],\"snapshot_company_profile\":{\"lname\":\"NTPC Ltd\",\"isin\":\"INE733E01010\",\"hse_s_name\":\"Govt of India\",\"inc_dt\":\"1975\",\"regadd1\":\"NTPC Bhawan SCOPE Complex\",\"regadd2\":\"7 Institutional Area Lodi Road\",\"regdist\":\"New Delhi\",\"regstate\":\"New Delhi\",\"regpin\":\"110003\",\"tel1\":\"91-11-24360100/7072\",\"ind_l_name\":\"Power Generation And Supply\",\"fax1\":\"91-11-24361018/1724\",\"auditor\":\"Vinod Kumar \u0026 Associates/Goyal Parul \u0026 Co\",\"fv\":\"10\",\"mkt_lot\":\"1\",\"chairman\":\"GURDEEP SINGH\",\"co_sec\":\"Ritu Arora\",\"co_code\":\"12001\",\"email\":\"info@ntpc.co.in; isd@ntpc.co.in; ntpccc@ntpc.co.in\",\"internet\":\"http://www.ntpc.co.in\",\"co_code3\":\"12001\",\"rcode\":\"6791\",\"reg_name\":\"Alankit Assignments Ltd\",\"reg_add1\":\"Alankit Heights\",\"reg_add2\":\"1E/13 Jhandewalan Ex\",\"reg_add4\":\"New Delhi-110055\",\"reg_tel\":\"91-11-42541234\",\"reg_fax\":\"91-11-23552001\",\"reg_email\":\"rta@alankit.com\",\"reg_internet\":\"www.alankit.com\",\"flag\":\"A\",\"dir_name\":\"GURDEEP SINGH\",\"dir_desg\":\"Chairman \u0026 Managing Director\"},\"peer_comparison_nse\":[{\"exchange\":\"NSE\",\"co_code\":\"12001\",\"symbol\":\"NTPC\",\"companyname\":\"NTPC Ltd\",\"sectorcode\":\"00000049\",\"sectorname\":\"Power Generation \u0026 Distribution\",\"cmp\":\"315.7\",\"pe\":\"16.43\",\"mcap\":\"309275.17\",\"divyield\":\"2.43\",\"netprofit\":\"4711.42\",\"sales\":\"41352.27\",\"bv\":\"160.8792383\"},{\"exchange\":\"NSE\",\"co_code\":\"5455\",\"symbol\":\"POWERGRID\",\"companyname\":\"Power Grid Corporation of India Ltd\",\"sectorcode\":\"00000049\",\"sectorname\":\"Power Generation \u0026 Distribution\",\"cmp\":\"256.25\",\"pe\":\"15.72\",\"mcap\":\"238002.45\",\"divyield\":\"4.4\",\"netprofit\":\"3894.09\",\"sales\":\"10120.72\",\"bv\":\"98.2640435\"},{\"exchange\":\"NSE\",\"co_code\":\"17808\",\"symbol\":\"ADANIPOWER\",\"companyname\":\"Adani Power Ltd\",\"sectorcode\":\"00000049\",\"sectorname\":\"Power Generation \u0026 Distribution\",\"cmp\":\"497.25\",\"pe\":\"20.79\",\"mcap\":\"191959.85\",\"divyield\":\"0\",\"netprofit\":\"2539.57\",\"sales\":\"11260.95\",\"bv\":\"106.1667544\"},{\"exchange\":\"NSE\",\"co_code\":\"70666\",\"symbol\":\"ADANIGREEN\",\"companyname\":\"Adani Green Energy Ltd\",\"sectorcode\":\"00000049\",\"sectorname\":\"Power Generation \u0026 Distribution\",\"cmp\":\"811.75\",\"pe\":\"291.79\",\"mcap\":\"133114.17\",\"divyield\":\"0\",\"netprofit\":\"557\",\"sales\":\"5886\",\"bv\":\"47.7959422\"},{\"exchange\":\"NSE\",\"co_code\":\"554\",\"symbol\":\"TATAPOWER\",\"companyname\":\"Tata Power Company Ltd\",\"sectorcode\":\"00000049\",\"sectorname\":\"Power Generation \u0026 Distribution\",\"cmp\":\"343.3\",\"pe\":\"31.43\",\"mcap\":\"112172.39\",\"divyield\":\"0.57\",\"netprofit\":\"977.92\",\"sales\":\"5731\",\"bv\":\"53.0854506\"}],\"equities_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532555\",\"co_code\":\"12001\",\"sc_group\":\"A\",\"symbol\":\"NTPC\",\"isin\":\"INE733E01010\",\"comp_name\":\"NTPC Ltd\",\"trade_date\":\"2/27/2025 3:31:17 PM\",\"open\":\"315.35\",\"high\":\"319.3\",\"low\":\"314.5\",\"currprice\":\"315.7\",\"prevclose\":\"318.7\",\"pricediff\":\"-3.00\",\"perchg\":\"-0.94\",\"volume\":\"7297535\",\"val_traded\":\"2303831799.50\",\"weeklylow\":\"310.6\",\"weeklyhigh\":\"329.75\",\"monthlylow\":\"292.8\",\"monthlyhigh\":\"330.8\",\"fiftytwoweeklow\":\"292.8\",\"fiftytwoweekhigh\":\"448.45\",\"twoyearlow\":\"166.8\",\"twoyearhigh\":\"448.45\",\"threeyearlow\":\"126.9\",\"threeyearhigh\":\"448.45\",\"fiveyearlow\":\"73.2\",\"fiveyearhigh\":\"448.45\",\"alllow\":\"58.33\",\"allhigh\":\"448.45\",\"dmafifty\":\"322.061\",\"dmahundred\":\"356.0245\",\"dmatwohundred\":\"373.187\",\"sector\":\"Power Generation \u0026 Distribution\",\"fv\":\"10\",\"book_value\":\"168.88\",\"marketcap\":\"306123.75\",\"prevvolume\":\"10686112\",\"eps\":\"19.41\",\"pe\":\"16.43\",\"pe1\":\"16.4193714580113\",\"divyield\":\"2.43\",\"companysectorcode\":\"00000049\",\"displayformattype\":\"POWER\",\"p_bv\":\"1.98\",\"companyshortname\":\"NTPC\"},\"peer_comparison_bse\":[{\"exchange\":\"BSE\",\"co_code\":\"12001\",\"symbol\":\"NTPC\",\"companyname\":\"NTPC Ltd\",\"sectorcode\":\"00000049\",\"sectorname\":\"Power Generation \u0026 Distribution\",\"cmp\":\"315.75\",\"pe\":\"16.43\",\"mcap\":\"309275.17\",\"divyield\":\"2.43\",\"netprofit\":\"4711.42\",\"sales\":\"41352.27\",\"bv\":\"160.8792383\"},{\"exchange\":\"BSE\",\"co_code\":\"5455\",\"symbol\":\"POWERGRID\",\"companyname\":\"Power Grid Corporation of India Ltd\",\"sectorcode\":\"00000049\",\"sectorname\":\"Power Generation \u0026 Distribution\",\"cmp\":\"256.15\",\"pe\":\"15.72\",\"mcap\":\"238002.45\",\"divyield\":\"4.4\",\"netprofit\":\"3894.09\",\"sales\":\"10120.72\",\"bv\":\"98.2640435\"},{\"exchange\":\"BSE\",\"co_code\":\"17808\",\"symbol\":\"ADANIPOWER\",\"companyname\":\"Adani Power Ltd\",\"sectorcode\":\"00000049\",\"sectorname\":\"Power Generation \u0026 Distribution\",\"cmp\":\"497.45\",\"pe\":\"20.79\",\"mcap\":\"191959.85\",\"divyield\":\"0\",\"netprofit\":\"2539.57\",\"sales\":\"11260.95\",\"bv\":\"106.1667544\"},{\"exchange\":\"BSE\",\"co_code\":\"70666\",\"symbol\":\"ADANIGREEN\",\"companyname\":\"Adani Green Energy Ltd\",\"sectorcode\":\"00000049\",\"sectorname\":\"Power Generation \u0026 Distribution\",\"cmp\":\"811\",\"pe\":\"291.79\",\"mcap\":\"133114.17\",\"divyield\":\"0\",\"netprofit\":\"557\",\"sales\":\"5886\",\"bv\":\"47.7959422\"},{\"exchange\":\"BSE\",\"co_code\":\"554\",\"symbol\":\"TATAPOWER\",\"companyname\":\"Tata Power Company Ltd\",\"sectorcode\":\"00000049\",\"sectorname\":\"Power Generation \u0026 Distribution\",\"cmp\":\"343.3\",\"pe\":\"31.43\",\"mcap\":\"112172.39\",\"divyield\":\"0.57\",\"netprofit\":\"977.92\",\"sales\":\"5731\",\"bv\":\"53.0854506\"}],\"balance_sheet_consolidated\":[{\"co_code\":\"12001\",\"yrc\":\"202403\",\"equitycapital\":\"9696.67\",\"preferencecapital\":\"0\",\"reserves\":\"151012.6\",\"networth\":\"160709.27\",\"minorityinterest\":\"4413.01\",\"debt\":\"237130.98\",\"deferredtaxliab_net\":\"40286.76\",\"totalliabilities\":\"442540.02\",\"fixedassets\":\"346598.08\",\"investments\":\"15884.56\",\"deferredtaxasset_net\":\"26224.83\",\"networkingcapital\":\"46985.21\",\"inventories\":\"18270.17\",\"sundrydebtors\":\"33349.68\",\"othercurrentassets\":\"58327.89\",\"sundrycreditors\":\"-33962.65\",\"othercurrentliabilities\":\"-28999.88\",\"cash\":\"6847.34\",\"totalassets\":\"442540.02\"},{\"co_code\":\"12001\",\"yrc\":\"202303\",\"equitycapital\":\"9696.67\",\"preferencecapital\":\"0\",\"reserves\":\"137326.5\",\"networth\":\"147023.17\",\"minorityinterest\":\"3930.45\",\"debt\":\"222913.16\",\"deferredtaxliab_net\":\"34853.02\",\"totalliabilities\":\"408719.8\",\"fixedassets\":\"329603.42\",\"investments\":\"13934.79\",\"deferredtaxasset_net\":\"23100.87\",\"networkingcapital\":\"37132.19\",\"inventories\":\"14453.86\",\"sundrydebtors\":\"30112.41\",\"othercurrentassets\":\"54135.88\",\"sundrycreditors\":\"-32139.76\",\"othercurrentliabilities\":\"-29430.2\",\"cash\":\"4948.53\",\"totalassets\":\"408719.8\"},{\"co_code\":\"12001\",\"yrc\":\"202203\",\"equitycapital\":\"9696.67\",\"preferencecapital\":\"0\",\"reserves\":\"125677.07\",\"networth\":\"135373.74\",\"minorityinterest\":\"3760.41\",\"debt\":\"210706.56\",\"deferredtaxliab_net\":\"30604.91\",\"totalliabilities\":\"380445.62\",\"fixedassets\":\"316049.28\",\"investments\":\"10626.24\",\"deferredtaxasset_net\":\"20648.94\",\"networkingcapital\":\"28663.08\",\"inventories\":\"10370\",\"inventorydays\":\"28.5299656408778\",\"sundrydebtors\":\"27970.87\",\"debtordays\":\"76.9535159156664\",\"othercurrentassets\":\"46356.95\",\"sundrycreditors\":\"-31743.16\",\"creditordays\":\"87.3318480359583\",\"othercurrentliabilities\":\"-24291.58\",\"cash\":\"4458.08\",\"totalassets\":\"380445.62\"},{\"co_code\":\"12001\",\"yrc\":\"202103\",\"equitycapital\":\"9696.67\",\"preferencecapital\":\"0\",\"reserves\":\"116041.8\",\"networth\":\"125738.47\",\"minorityinterest\":\"3523.71\",\"debt\":\"210207.87\",\"deferredtaxliab_net\":\"25514.77\",\"totalliabilities\":\"364984.82\",\"fixedassets\":\"300751.21\",\"investments\":\"10589.25\",\"deferredtaxasset_net\":\"16702.84\",\"networkingcapital\":\"32553.72\",\"inventories\":\"10019.64\",\"inventorydays\":\"32.7905576155182\",\"sundrydebtors\":\"28199.83\",\"debtordays\":\"92.2875622639953\",\"othercurrentassets\":\"44074.06\",\"sundrycreditors\":\"-8726.28\",\"creditordays\":\"28.5578710521679\",\"othercurrentliabilities\":\"-41013.53\",\"cash\":\"4387.8\",\"totalassets\":\"364984.82\"}],\"result_fullyear_consolidated\":[{\"co_code\":\"12001\",\"yrc\":\"202403\",\"gross_sales\":\"178500.88\",\"excise_duty\":\"0\",\"net_sales\":\"178500.88\",\"other_operating_income\":\"0\",\"other_income_plus\":\"5300.78\",\"total_income\":\"183801.66\",\"total_expenditure_plus\":\"127408.17\",\"pbidt\":\"56393.49\",\"interest_plus\":\"12048.21\",\"pbdt\":\"44345.28\",\"depreciation\":\"16203.63\",\"minority_interest_before_np\":\"0\",\"tax\":\"4296.1\",\"deferred_tax\":\"2513.1\",\"reported_profit_after_tax\":\"21332.45\",\"minority_interest_after_np\":\"520.56\",\"net_profit_after_minority_interest\":\"20811.89\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"20811.89\",\"eps_unit_curr\":\"21.46\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"77.5\",\"equity\":\"9696.67\",\"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\":\"31.5928358448429\",\"pbdtmpercentage\":\"24.8431716415068\",\"patmpercentage\":\"11.9508934633824\"},{\"co_code\":\"12001\",\"yrc\":\"202303\",\"gross_sales\":\"176206.93\",\"excise_duty\":\"0\",\"net_sales\":\"176206.93\",\"other_operating_income\":\"0\",\"other_income_plus\":\"2550.01\",\"total_income\":\"178756.94\",\"total_expenditure_plus\":\"128891.14\",\"pbidt\":\"49865.8\",\"interest_plus\":\"11156.06\",\"pbdt\":\"38709.74\",\"depreciation\":\"14792.27\",\"minority_interest_before_np\":\"0\",\"tax\":\"4856.11\",\"deferred_tax\":\"1940.01\",\"reported_profit_after_tax\":\"17121.35\",\"minority_interest_after_np\":\"208.8\",\"net_profit_after_minority_interest\":\"16912.55\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"16912.55\",\"eps_unit_curr\":\"17.44\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"72.5\",\"equity\":\"9696.67\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"28.2995680135849\",\"pbdtmpercentage\":\"21.9683414267532\",\"patmpercentage\":\"9.71661557238413\"},{\"co_code\":\"12001\",\"yrc\":\"202203\",\"gross_sales\":\"132669.28\",\"excise_duty\":\"0\",\"net_sales\":\"132669.28\",\"other_operating_income\":\"0\",\"other_income_plus\":\"4831.64\",\"total_income\":\"137500.92\",\"total_expenditure_plus\":\"92389.72\",\"pbidt\":\"45111.2\",\"interest_plus\":\"9315.98\",\"pbdt\":\"35795.22\",\"depreciation\":\"13787.83\",\"minority_interest_before_np\":\"0\",\"tax\":\"3757.93\",\"deferred_tax\":\"1289.17\",\"reported_profit_after_tax\":\"16960.29\",\"minority_interest_after_np\":\"284.39\",\"net_profit_after_minority_interest\":\"16675.9\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"16675.9\",\"eps_unit_curr\":\"17.2\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"70\",\"equity\":\"9696.67\",\"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\":\"34.0027472825661\",\"pbdtmpercentage\":\"26.9807901271493\",\"patmpercentage\":\"12.7838863676655\"},{\"co_code\":\"12001\",\"yrc\":\"202103\",\"gross_sales\":\"111531.15\",\"excise_duty\":\"0\",\"net_sales\":\"111531.15\",\"other_operating_income\":\"0\",\"other_income_plus\":\"6602.74\",\"total_income\":\"118133.89\",\"total_expenditure_plus\":\"79069.51\",\"pbidt\":\"39064.38\",\"interest_plus\":\"9224.14\",\"pbdt\":\"29840.24\",\"depreciation\":\"12450.31\",\"minority_interest_before_np\":\"0\",\"tax\":\"1091.06\",\"deferred_tax\":\"1329.47\",\"reported_profit_after_tax\":\"14969.4\",\"minority_interest_after_np\":\"334.77\",\"net_profit_after_minority_interest\":\"14634.63\",\"extra_ordinary_items_plus\":\"-1275.84\",\"adjusted_profit_after_extra_ordinary_item\":\"15910.47\",\"eps_unit_curr\":\"14.87\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"61.5\",\"equity\":\"9696.67\",\"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\":\"35.0255332254711\",\"pbdtmpercentage\":\"26.755072461819\",\"patmpercentage\":\"13.4217211962757\"},{\"co_code\":\"12001\",\"yrc\":\"202003\",\"gross_sales\":\"109464.04\",\"excise_duty\":\"0\",\"net_sales\":\"109464.04\",\"other_operating_income\":\"0\",\"other_income_plus\":\"8185.95\",\"total_income\":\"117649.99\",\"total_expenditure_plus\":\"77927.46\",\"pbidt\":\"39722.53\",\"interest_plus\":\"8116.85\",\"pbdt\":\"31605.68\",\"depreciation\":\"10356.16\",\"minority_interest_before_np\":\"0\",\"tax\":\"5526.53\",\"deferred_tax\":\"3821.01\",\"reported_profit_after_tax\":\"11901.98\",\"minority_interest_after_np\":\"301.75\",\"net_profit_after_minority_interest\":\"11600.23\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"11600.23\",\"eps_unit_curr\":\"11.72\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"31.5\",\"equity\":\"9894.56\",\"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\":\"36.2882002162537\",\"pbdtmpercentage\":\"28.8731166874528\",\"patmpercentage\":\"10.8729588273921\"}],\"equities_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532555\",\"co_code\":\"12001\",\"sc_group\":\"A\",\"symbol\":\"NTPC\",\"isin\":\"INE733E01010\",\"comp_name\":\"NTPC Ltd\",\"trade_date\":\"2/27/2025 3:47:00 PM\",\"open\":\"317.95\",\"high\":\"319.35\",\"low\":\"314.4\",\"currprice\":\"315.75\",\"prevclose\":\"318.95\",\"pricediff\":\"-3.20\",\"perchg\":\"-1.00\",\"volume\":\"186228\",\"val_traded\":\"58801491.00\",\"weeklylow\":\"310.45\",\"weeklyhigh\":\"329.7\",\"monthlylow\":\"292.7\",\"monthlyhigh\":\"330.8\",\"fiftytwoweeklow\":\"292.7\",\"fiftytwoweekhigh\":\"448.3\",\"twoyearlow\":\"166.65\",\"twoyearhigh\":\"448.3\",\"threeyearlow\":\"126.85\",\"threeyearhigh\":\"448.3\",\"fiveyearlow\":\"74\",\"fiveyearhigh\":\"448.3\",\"alllow\":\"56.67\",\"allhigh\":\"448.3\",\"dmafifty\":\"322.081\",\"dmahundred\":\"356.0075\",\"dmatwohundred\":\"373.17225\",\"sector\":\"Power Generation \u0026 Distribution\",\"fv\":\"10\",\"book_value\":\"160.8792383\",\"marketcap\":\"306172.23\",\"prevvolume\":\"550736\",\"eps\":\"19.41\",\"pe\":\"16.43\",\"divyield\":\"2.43\",\"companysectorcode\":\"00000049\",\"displayformattype\":\"POWER\",\"p_bv\":\"1.98\",\"companyshortname\":\"NTPC\",\"recordcount\":\"1\",\"CompanyOverView\":[{\"exchange\":\"BSE\",\"sc_code\":\"532555\",\"co_code\":\"12001\",\"sc_group\":\"A\",\"symbol\":\"NTPC\",\"isin\":\"INE733E01010\",\"comp_name\":\"NTPC Ltd\",\"trade_date\":\"9/13/2024 3:15:00 PM\",\"open\":\"405.45\",\"high\":\"407.05\",\"low\":\"399.3\",\"currprice\":\"400.85\",\"prevclose\":\"404.8\",\"pricediff\":\"-3.95\",\"perchg\":\"-0.98\",\"volume\":\"1053346\",\"val_traded\":\"422233744.10\",\"weeklylow\":\"385.25\",\"weeklyhigh\":\"406.4\",\"monthlylow\":\"385.25\",\"monthlyhigh\":\"419.15\",\"fiftytwoweeklow\":\"227.75\",\"fiftytwoweekhigh\":\"426.35\",\"twoyearlow\":\"155.05\",\"twoyearhigh\":\"426.35\",\"threeyearlow\":\"114.2\",\"threeyearhigh\":\"426.35\",\"fiveyearlow\":\"74\",\"fiveyearhigh\":\"426.35\",\"alllow\":\"56.67\",\"allhigh\":\"426.35\",\"dmafifty\":\"397.156\",\"dmahundred\":\"379.601\",\"dmatwohundred\":\"349.86525\",\"sector\":\"Power Generation \u0026 Distribution\",\"fv\":\"10\",\"book_value\":\"154.5737618\",\"marketcap\":\"388690.86\",\"prevvolume\":\"916961\",\"eps\":\"18.48\",\"pe\":\"21.9\",\"divyield\":\"1.91\",\"companysectorcode\":\"00000049\",\"displayformattype\":\"POWER\",\"p_bv\":\"2.62\",\"companyshortname\":\"NTPC\"}]},\"ratio_standalone\":[{\"co_code\":\"12001\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"17.0659910941517\",\"op_profit_growth_growthmatrix_perc\":\"17.5060826236939\",\"ebitgrowth_growthmatrix_perc\":\"16.6205681790695\",\"netprofitgrowth_growthmatrix_perc\":\"17.0078550305312\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"29.1428259974635\",\"ebit_margin_profitabilityratios_perc\":\"22.8321591343628\",\"netprofitmargin_profitabilityratios_perc\":\"13.8727315325744\",\"roce_profitabilityratios_perc\":\"8.00965423854471\",\"ronw_profitabilityratios_perc\":\"3.13043649244192\",\"roa_profitabilityratios_perc\":\"1.17364850951326\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"16.615422019644\",\"dividendpershare_pershareratios\":\"7\",\"casheps_pershareratios\":\"5.02985245918543\",\"bookvaluepershare_pershareratios\":\"132.692533930652\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"8.03752233472305\",\"pbyceps_valuationratios\":\"26.8298128215583\",\"pbyb_valuationratios\":\"1.01701275876251\",\"evbyebidta_valuationratios\":\"8.30941357534145\"},\"Payout\":{\"dividendpayout_payoutperc\":\"24.0740418907831\",\"taxpayout_payoutperc\":\"-22.7822548034906\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"74.9937774098991\",\"inventorydays_liquidityratios\":\"30.2968750443979\",\"creditordays_liquidityratios\":\"-75.8137975271604\",\"interestcovervs1e_levervs1eratios\":\"-3.60726223011845\",\"netdebt_equity_levervs1eratios\":\"1.42095301129609\",\"netdebt_op_profit_levervs1eratios\":\"5.40188266160841\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-4.55453039948482\",\"othercosts_costbreakup\":\"-66.3026436030517\"}},{\"co_code\":\"12001\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"1.54178504302797\",\"op_profit_growth_growthmatrix_perc\":\"6.3140208882682\",\"ebitgrowth_growthmatrix_perc\":\"7.01086084312379\",\"netprofitgrowth_growthmatrix_perc\":\"36.1591881979391\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"29.0336783637237\",\"ebit_margin_profitabilityratios_perc\":\"22.9193647365824\",\"netprofitmargin_profitabilityratios_perc\":\"13.8796242835163\",\"roce_profitabilityratios_perc\":\"7.32626609722922\",\"ronw_profitabilityratios_perc\":\"2.8931090673325\",\"roa_profitabilityratios_perc\":\"1.07936447814193\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"14.2002620382268\",\"dividendpershare_pershareratios\":\"6.15\",\"casheps_pershareratios\":\"3.46275715137456\",\"bookvaluepershare_pershareratios\":\"122.707627916356\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"7.49647887323944\",\"pbyceps_valuationratios\":\"30.7413992222192\",\"pbyb_valuationratios\":\"0.867509231557814\",\"evbyebidta_valuationratios\":\"8.36664127652578\"},\"Payout\":{\"dividendpayout_payoutperc\":\"21.1263718706244\",\"taxpayout_payoutperc\":\"-12.6019405020905\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"70.992566078185\",\"inventorydays_liquidityratios\":\"37.2908153298486\",\"creditordays_liquidityratios\":\"-41.949926111481\",\"interestcovervs1e_levervs1eratios\":\"-3.04832531843953\",\"netdebt_equity_levervs1eratios\":\"1.46343650809859\",\"netdebt_op_profit_levervs1eratios\":\"6.04539574549636\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-4.98170890036481\",\"othercosts_costbreakup\":\"-65.9846127359114\"}},{\"co_code\":\"12001\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"17.0727729600121\",\"op_profit_growth_growthmatrix_perc\":\"25.0395526534892\",\"ebitgrowth_growthmatrix_perc\":\"30.1658140214448\",\"netprofitgrowth_growthmatrix_perc\":\"-2.22717020023843\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"27.7304113115618\",\"ebit_margin_profitabilityratios_perc\":\"21.7480093989389\",\"netprofitmargin_profitabilityratios_perc\":\"10.3508389270503\",\"roce_profitabilityratios_perc\":\"7.91111624257414\",\"ronw_profitabilityratios_perc\":\"2.22612922983507\",\"roa_profitabilityratios_perc\":\"0.837745031978388\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"10.2205785603376\",\"dividendpershare_pershareratios\":\"3.15\",\"casheps_pershareratios\":\"1.50583796509185\",\"bookvaluepershare_pershareratios\":\"114.779708466148\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"8.23874755381605\",\"pbyceps_valuationratios\":\"55.9157106886091\",\"pbyb_valuationratios\":\"0.733579141515534\",\"evbyebidta_valuationratios\":\"8.36319187271558\"},\"Payout\":{\"dividendpayout_payoutperc\":\"5.89262529405774\",\"taxpayout_payoutperc\":\"-63.4729764854224\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"43.3237953297832\",\"inventorydays_liquidityratios\":\"31.9222420708863\",\"creditordays_liquidityratios\":\"-37.719298413331\",\"interestcovervs1e_levervs1eratios\":\"-3.13299675463029\",\"netdebt_equity_levervs1eratios\":\"1.46608594706463\",\"netdebt_op_profit_levervs1eratios\":\"6.14565684065683\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-5.04153565814835\",\"othercosts_costbreakup\":\"-67.2280530302899\"}},{\"co_code\":\"12001\",\"yrc\":\"201803\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"6.61688051528077\",\"op_profit_growth_growthmatrix_perc\":\"1.7996858713031\",\"ebitgrowth_growthmatrix_perc\":\"-0.660893081982977\",\"netprofitgrowth_growthmatrix_perc\":\"10.2065366329754\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"25.9635937483149\",\"ebit_margin_profitabilityratios_perc\":\"19.5604336348614\",\"netprofitmargin_profitabilityratios_perc\":\"12.394050761689\",\"roce_profitabilityratios_perc\":\"7.2789873519774\",\"ronw_profitabilityratios_perc\":\"2.54062601292994\",\"roa_profitabilityratios_perc\":\"1.09856653178337\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"12.5440721082975\",\"dividendpershare_pershareratios\":\"5.12\",\"casheps_pershareratios\":\"3.93466012660245\",\"bookvaluepershare_pershareratios\":\"123.434854682048\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"11.2775119617225\",\"pbyceps_valuationratios\":\"35.942113282886\",\"pbyb_valuationratios\":\"1.14570556561418\",\"evbyebidta_valuationratios\":\"10.99587961526\"},\"Payout\":{\"dividendpayout_payoutperc\":\"26.1937104388693\",\"taxpayout_payoutperc\":\"-20.6596560951614\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"34.3685695609609\",\"inventorydays_liquidityratios\":\"27.9803796042549\",\"creditordays_liquidityratios\":\"-59.214173320614\",\"interestcovervs1e_levervs1eratios\":\"-4.09705967246031\",\"netdebt_equity_levervs1eratios\":\"1.15571632194339\",\"netdebt_op_profit_levervs1eratios\":\"5.4287392257095\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-5.67347731109958\",\"othercosts_costbreakup\":\"-68.3629289405855\"}}],\"corporate_actions_s\":false,\"corporate_actions_b\":false}},\"articlesData\":[{\"created_on_gmt\":\"2025-02-26 22:56:18\",\"id\":445543,\"slug\":\"ntpc-ngel-ink-mous-for-renewable-energy-projects-in-madhya-pradesh\",\"permalink\":\"/news/business/ntpc-ngel-ink-mous-for-renewable-energy-projects-in-madhya-pradesh\",\"title\":\"NTPC, NGEL Ink MoUs for Renewable Energy Projects in Madhya Pradesh\",\"excerpt\":\"NGEL signed an MoU with Madhya Pradesh Power Generating Company Ltd (MPPGCL).\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/G-energy-1-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/G-energy-1-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/G-energy-1-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/G-energy-1.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2025-02-26 22:56:18\",\"categories\":[{\"id\":90352,\"name\":\"Business\",\"slug\":\"business\",\"parent\":0},{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":81468,\"name\":\"Global Investors Summit\",\"slug\":\"global-investors-summit\",\"parent\":0},{\"id\":45593,\"name\":\"MOU\",\"slug\":\"mou\",\"parent\":0},{\"id\":95386,\"name\":\"NTPC Green Energy Lt\",\"slug\":\"ntpc-green-energy-lt\",\"parent\":0},{\"id\":50866,\"name\":\"NTPC Ltd\",\"slug\":\"ntpc-ltd\",\"parent\":0},{\"id\":95374,\"name\":\"Renewable Energy Projects\",\"slug\":\"renewable-energy-projects\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1740610578,\"updated_on_gmt_ts\":1740610578,\"is_featured\":false,\"featured_section\":[\"companies\",\"business\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[425650,439841],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"NTPC, NGEL Ink MoUs for Renewable Energy Projects in Madhya Pradesh | India Infoline\",\"meta_description\":\"The agreement focus on developing solar, wind, pumped hydro, and other carbon-neutral power projects in the state.\",\"canonical\":\"https://www.indiainfoline.com/news/business/ntpc-ngel-ink-mous-for-renewable-energy-projects-in-madhya-pradesh\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2025-01-08 08:58:02\",\"id\":443129,\"slug\":\"ntpc-to-set-up-nuclear-energy-business-via-new-unit\",\"permalink\":\"/news/companies/ntpc-to-set-up-nuclear-energy-business-via-new-unit\",\"title\":\"NTPC to set up nuclear energy business via new unit\",\"excerpt\":\"NPUNL was founded to design, construct, and operate nuclear energy projects for power generation and other reasons.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2025-01-09 13:12:15\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":44587,\"name\":\"NTPC\",\"slug\":\"ntpc\",\"parent\":0},{\"id\":53138,\"name\":\"NTPC news\",\"slug\":\"ntpc-news\",\"parent\":0},{\"id\":94897,\"name\":\"NTPC Today\",\"slug\":\"ntpc-today\",\"parent\":0},{\"id\":66799,\"name\":\"NTPC Updates\",\"slug\":\"ntpc-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1736326682,\"updated_on_gmt_ts\":1736428335,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[425650],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"NTPC to set up nuclear energy business via new unit | India Infoline\",\"meta_description\":\"NPUNL was founded to design, construct, and operate nuclear energy projects for power generation and other reasons.\",\"canonical\":\"https://www.indiainfoline.com/news/companies/ntpc-to-set-up-nuclear-energy-business-via-new-unit\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2025-01-08 08:18:50\",\"id\":443125,\"slug\":\"top-stocks-for-today-8th-january-2025\",\"permalink\":\"/news/markets/top-stocks-for-today-8th-january-2025\",\"title\":\"Top Stocks for Today - 8th January 2025\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Tata Steel, RVNL, Tata Technologies, etc.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-3-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-3-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-3-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-3.jpg.webp\",\"1600\",\"900\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2025-01-08 09:42:58\",\"categories\":[{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":44672,\"name\":\"top stocks\",\"slug\":\"top-stocks\",\"parent\":0},{\"id\":44670,\"name\":\"Top stocks in focus\",\"slug\":\"top-stocks-in-focus\",\"parent\":0},{\"id\":93854,\"name\":\"Top stocks News\",\"slug\":\"top-stocks-news\",\"parent\":0},{\"id\":93855,\"name\":\"Top stocks Updates\",\"slug\":\"top-stocks-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1736324330,\"updated_on_gmt_ts\":1736329378,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"markets\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[423762,425650,425807,423499,423736],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top Stocks for Today - 8th January 2025 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Tata Steel, RVNL, Tata Technologies, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/markets/top-stocks-for-today-8th-january-2025\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2025-01-02 10:36:19\",\"id\":442748,\"slug\":\"ntpc-power-production-surges-4-in-fy25\",\"permalink\":\"/news/companies/ntpc-power-production-surges-4-in-fy25\",\"title\":\"NTPC Power Production Surges 4% in FY25\",\"excerpt\":\"The installed capacity of the NTPC Group was 76,598 MW at the end of December, with 2,724 MW added throughout the course of the year.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/NTPC-Ltd-2.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"18\",\"updated_on_gmt\":\"2025-01-03 17:45:41\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":47729,\"name\":\"India\",\"slug\":\"india\",\"parent\":0},{\"id\":44587,\"name\":\"NTPC\",\"slug\":\"ntpc\",\"parent\":0},{\"id\":51903,\"name\":\"Power\",\"slug\":\"power\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1735814179,\"updated_on_gmt_ts\":1735926341,\"is_featured\":true,\"featured_section\":[\"homepage\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[425650],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"NTPC Power Production Surges 4% in FY25 | India Infoline\",\"meta_description\":\"The installed capacity of the NTPC Group was 76,598 MW at the end of December, with 2,724 MW added throughout the course of the year.\",\"canonical\":\"https://www.indiainfoline.com/news/companies/ntpc-power-production-surges-4-in-fy25\",\"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\":\"2024-12-26 17:15:12\",\"id\":442327,\"slug\":\"bpcl-secures-150-mw-solar-project-in-ntpc-tender\",\"permalink\":\"/news/business/bpcl-secures-150-mw-solar-project-in-ntpc-tender\",\"title\":\"BPCL Secures 150 MW Solar Project in NTPC Tender\",\"excerpt\":\"This victory strengthens Bharat Petroleum Corporation Ltd's stand towards renewable energy and the company's efforts to embrace clean energy sources in India.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/08/Solar-Sector-2-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/08/Solar-Sector-2-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/08/Solar-Sector-2-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/08/Solar-Sector-2.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2024-12-26 17:15:12\",\"categories\":[{\"id\":90352,\"name\":\"Business\",\"slug\":\"business\",\"parent\":0},{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":58453,\"name\":\"Bharat Petroleum Corporation Ltd\",\"slug\":\"bharat-petroleum-corporation-ltd\",\"parent\":0},{\"id\":47462,\"name\":\"BPCL\",\"slug\":\"bpcl\",\"parent\":0},{\"id\":94737,\"name\":\"NTPC India\",\"slug\":\"ntpc-india\",\"parent\":0},{\"id\":58131,\"name\":\"solar project\",\"slug\":\"solar-project\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1735233312,\"updated_on_gmt_ts\":1735233312,\"is_featured\":false,\"featured_section\":[\"business\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[425694,425650],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"BPCL Secures 150 MW Solar Project in NTPC Tender | India Infoline\",\"meta_description\":\"This solar project will produce 400 million units of clean energy annually and will collect approximately ₹100 crore as revenue annually.\",\"canonical\":\"https://www.indiainfoline.com/news/business/bpcl-secures-150-mw-solar-project-in-ntpc-tender\",\"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\":\"NTPC Ltd Stock Price: NTPC Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"3\",{\"name\":\"description\",\"content\":\"NTPC Share Price: Get the live NSE/BSE stock price of NTPC Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"4\",{\"name\":\"robots\",\"content\":\"index, follow, max-video-preview:-1, max-image-preview:large, max-snippet:-1\"}],[\"$\",\"meta\",\"5\",{\"name\":\"IIFL_WP_CMS_ID\",\"content\":\"425650\"}],[\"$\",\"meta\",\"6\",{\"name\":\"IIFL_API_NSE_ID\",\"content\":\"12001\"}],[\"$\",\"meta\",\"7\",{\"name\":\"IIFL_API_BSE_ID\",\"content\":\"532555\"}],[\"$\",\"link\",\"8\",{\"rel\":\"canonical\",\"href\":\"https://www.indiainfoline.com/company/ntpc-ltd-share-price\"}],[\"$\",\"meta\",\"9\",{\"property\":\"og:title\",\"content\":\"NTPC Ltd Stock Price: NTPC Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"10\",{\"property\":\"og:description\",\"content\":\"NTPC Share Price: Get the live NSE/BSE stock price of NTPC Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"11\",{\"property\":\"og:url\",\"content\":\"https://www.indiainfoline.com/company/ntpc-ltd-share-price\"}],[\"$\",\"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\"}],[\"$\",\"meta\",\"19\",{\"name\":\"twitter:title\",\"content\":\"NTPC Ltd Stock Price: NTPC Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"20\",{\"name\":\"twitter:description\",\"content\":\"NTPC Share Price: Get the live NSE/BSE stock price of NTPC 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>