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/Axis-Bank-Ltd-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/2024/11/Top-Stocks-2-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-200x113.jpg.webp"/><link rel="stylesheet" href="/_next/static/css/ce89d08ff8d61a64.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/fcbf6247fd127029.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/a327eddb922c3122.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/dde708eacaf85c95.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/088a37889f2e3bfc.css" data-precedence="next"/><link rel="preload" as="script" fetchPriority="low" href="/_next/static/chunks/webpack-cd16d4d1490f08cc.js"/><script src="/_next/static/chunks/fd9d1056-127f2f3ebe6617b7.js" async=""></script><script src="/_next/static/chunks/8069-481c861f67bec222.js" async=""></script><script src="/_next/static/chunks/main-app-4d1564f0311960d9.js" async=""></script><script src="/_next/static/chunks/5935-0097ee37fee1dfd5.js" async=""></script><script src="/_next/static/chunks/1749-df4f356df9770978.js" async=""></script><script src="/_next/static/chunks/2627-ba0767891a2a6e8a.js" async=""></script><script src="/_next/static/chunks/5899-b28c571abdc7cb93.js" async=""></script><script src="/_next/static/chunks/904-9c5b2b88e1a0dc97.js" async=""></script><script src="/_next/static/chunks/3765-95885153ad48953f.js" async=""></script><script src="/_next/static/chunks/8224-b537a68b7ec587bc.js" async=""></script><script src="/_next/static/chunks/4981-c517f0cccbdf9f9b.js" async=""></script><script src="/_next/static/chunks/app/(stocks)/layout-518088a9803899b5.js" async=""></script><script src="/_next/static/chunks/app/layout-3274cf330060da93.js" async=""></script><script src="/next-assets/scripts/hash-link-scroller.js" async=""></script><script src="/_next/static/chunks/ca377847-bc94c6e0ecd9fb5c.js" async=""></script><script src="/_next/static/chunks/4347-5ca0bf23ec60813f.js" async=""></script><script src="/_next/static/chunks/1796-d5c70b994d5d616e.js" async=""></script><script src="/_next/static/chunks/8703-c5f663e29296aa20.js" async=""></script><script src="/_next/static/chunks/1798-0ea48f8ad45c1f6e.js" async=""></script><script src="/_next/static/chunks/5654-e60d3d3ea8abc8ff.js" async=""></script><script src="/_next/static/chunks/9865-4f65f0850782f190.js" async=""></script><script src="/_next/static/chunks/8519-9e6ab9d2226a93cd.js" async=""></script><script src="/_next/static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js" async=""></script><link rel="preload" href="https://www.googletagmanager.com/gtm.js?id=GTM-P4NTXJL" as="script"/><link rel="shortcut icon" type="image/x-icon" href="/favicon.ico"/><title>Axis Bank Ltd Stock Price: Axis Bank Share Price Today | India Infoline</title><meta name="description" content="Axis Bank Share Price: Get the live NSE/BSE stock price of Axis Bank 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="426179"/><meta name="IIFL_API_NSE_ID" content="5554"/><meta name="IIFL_API_BSE_ID" content="532215"/><link rel="canonical" href="https://www.indiainfoline.com/company/axis-bank-ltd-share-price"/><meta property="og:title" content="Axis Bank Ltd Stock Price: Axis Bank Share Price Today | India Infoline"/><meta property="og:description" content="Axis Bank Share Price: Get the live NSE/BSE stock price of Axis Bank Ltd with performance, market cap, financial report, and company profile at India Infoline."/><meta property="og:url" content="https://www.indiainfoline.com/company/axis-bank-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="Axis Bank Ltd Stock Price: Axis Bank Share Price Today | India Infoline"/><meta name="twitter:description" content="Axis Bank Share Price: Get the live NSE/BSE stock price of Axis Bank 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">Axis Bank</p></label><ul><li><a class="pSAvKz" href="/company/axis-bank-ltd-share-price">Overview</a></li><li><a class="" href="/company/axis-bank-ltd/futures">Futures</a></li><li><a class="" href="/company/axis-bank-ltd/options">Options Chain</a></li><li><a class="" href="/company/axis-bank-ltd/peer-comparison">Peer Comparison</a></li><li><a class="" href="/company/axis-bank-ltd/news">News & Events</a></li><li><a class="" href="/company/axis-bank-ltd/share-holding">Share Holding Pattern</a></li><li><a class="" href="/company/axis-bank-ltd/corporate-action">Corporate Actions</a></li><li><a class="" href="/company/axis-bank-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>Axis Bank 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>Axis Bank 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>₹1,016.7</span></div><div class="h22FGb _8k1eEu false"><div class="_8FxGt2"><span>(0.75%)</span></div><div class="wZ_NYV"><span></span></div></div></div><div class="bUJ1to"><span>Feb 27, 2025</span><span>|</span><span>03:31:24 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>₹1,007.65</span></li><li class="Y26nsu">Day's High<span>₹1,023.55 </span></li><li>52 Wk High<span>₹1,339.65</span></li><li>Prev. Close<span>₹1,009.1 </span></li><li class="QCWBE1">Day's Low<span>₹1,005.15</span></li><li>52 Wk Low<span> ₹933.5</span></li></ul><ul><li>Turnover (lac)<span>99,377.02</span></li><li>P/E<span>11.84</span></li><li>Face Value<span>₹2</span></li><li>Book Value<span>₹547.4</span></li><li>EPS<span>85.22</span></li><li>Mkt. Cap (Cr.)<span>₹3,14,800.76</span></li><li>Div. Yield<span>0.1</span></li></ul></div></div></div><a href="/company/axis-bank-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>₹1,219.8</span></li><li class="Y26nsu">Day's High<span>₹1,219.8 </span></li><li>Spot<span>₹1,176</span></li><li>Prev. Close<span>₹1,238.1 </span></li><li class="QCWBE1">Day's Low<span>₹1,154.55</span></li><li class="Y26nsu">View<span>Long Unwinding</span></li><li>Market Lot<span>625</span></li><li>OI(Chg %)<span>-11,93,750 <i style="color:#eb3323">(-16.03%)</i></span></li><li>Roll Over%<span>7.4</span></li><li>Roll Cost<span>1.45</span></li><li>Traded Vol.<span>1,92,52,500 <i style="color:#eb3323">(-17.54%)</i></span></li></ul></div></div></div><a href="/company/axis-bank-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/axis-bank-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>Axis Bank Ltd KEY RATIOS</h2><div class="pHw1Rp"><p>Sector</p><span>Banks</span></div><div class="_1ckGXd"><div class="zqQSB4"><p>Open</p><span>₹1,007.65</span></div><div class="zqQSB4 D_gXSO"><p>Prev. Close</p><span>₹1,009.1</span></div><div class="zqQSB4 undefined"></div><div class="zqQSB4"><p>Turnover(Lac.)</p><span>₹99,377.02</span></div><div class="zqQSB4 D_gXSO"><p>Day's High</p><span>₹1,023.55</span></div><div class="zqQSB4 t_KP_g"><p>Day's Low</p><span>₹1,005.15</span></div><div class="zqQSB4"><p>52 Week's High</p><span>₹1,339.65</span></div><div class="zqQSB4 D_gXSO"><p>52 Week's Low</p><span>₹933.5</span></div><div class="zqQSB4 t_KP_g"><p>Book Value</p><span>₹547.4</span></div><div class="zqQSB4"><p>Face Value</p><span>₹2</span></div><div class="zqQSB4 D_gXSO"><p>Mkt Cap (₹ Cr.)</p><span>3,14,800.76</span></div><div class="zqQSB4 t_KP_g"><p>P/E</p><span>11.84</span></div><div class="zqQSB4"><p>EPS</p><span>85.22</span></div><div class="zqQSB4 D_gXSO"><p>Divi. Yield</p><span>0.1</span></div></div></div></div><div class="dcAicv"><div class="_9Khu_q"><h2 class="Gw1hmh">Axis Bank 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">24 Apr 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>Dividend</p><p><span class="eUQiNn">Dividend Amount: </span> 1</p><p><span class="eUQiNn">Record Date: </span> 12 Jul, 2024</p></div><div class="ftsE8T"><a href="axis-bank-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">6 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="axis-bank-ltd/corporate-action/board-meeting"><img alt="arrow" loading="lazy" width="8" height="8" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75 1x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75"/></a></div></div><div class="_5uPzJS"><div class="awXISr"><p><span class="eUQiNn">25 Apr 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>AGM</p><p><span class="eUQiNn">Announcement Date:</span> 25 Apr, 2024</p></div><div class="ftsE8T"><a href="axis-bank-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><div class="KyBkwT"><a href="axis-bank-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>Axis Bank Ltd NEWS AND UPDATE</h2><div class="SdYGTv newsPage"><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Axis Bank’s Q3 net profit takes a tiny leap of ~4%" src="https://prod-iifl-assets.storage.googleapis.com/2024/09/Axis-Bank-Ltd-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/axis-banks-q3-net-profit-takes-a-tiny-leap-of-4">Axis Bank’s Q3 net profit takes a tiny leap of ~4%</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=Axis%20Bank%E2%80%99s%20Q3%20net%20profit%20takes%20a%20tiny%20leap%20of%20~4%25%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Faxis-banks-q3-net-profit-takes-a-tiny-leap-of-4" 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%2Faxis-banks-q3-net-profit-takes-a-tiny-leap-of-4" 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%2Faxis-banks-q3-net-profit-takes-a-tiny-leap-of-4&text=Axis%20Bank%E2%80%99s%20Q3%20net%20profit%20takes%20a%20tiny%20leap%20of%20~4%25" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Faxis-banks-q3-net-profit-takes-a-tiny-leap-of-4" 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>17 Jan 2025</span><span class="pipe">|</span><span>10:26 AM</span></div><p>The lender announced a 9% y-o-y growth in its deposits at ₹10.95 Lakh Crore, adding a marginal 0.84% over the last quarter.</p><a href="/news/companies/axis-banks-q3-net-profit-takes-a-tiny-leap-of-4" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top Stocks for Today - 17th 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-17th-january-2025">Top Stocks for Today - 17th 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=":R534r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Top%20Stocks%20for%20Today%20-%2017th%20January%202025%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-17th-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-17th-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-17th-january-2025&text=Top%20Stocks%20for%20Today%20-%2017th%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-17th-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>17 Jan 2025</span><span class="pipe">|</span><span>07:10 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Reliance Industries, Infosys, Axis Bank, etc.</p><a href="/news/markets/top-stocks-for-today-17th-january-2025" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top Stocks for today - 20th December 2024" src="https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/top-stocks-for-today-20th-december-2024">Top Stocks for today - 20th December 2024</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R536r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Top%20Stocks%20for%20today%20-%2020th%20December%202024%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Ftop-stocks-for-today-20th-december-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Whatsapp" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/whatsapp.svg"/></a></div><div style="min-width:50px"><a href="https://www.facebook.com/sharer/sharer.php?u=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Ftop-stocks-for-today-20th-december-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Facebook" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/facebook.svg"/></a></div><div style="min-width:50px"><a href="https://twitter.com/intent/tweet?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Ftop-stocks-for-today-20th-december-2024&text=Top%20Stocks%20for%20today%20-%2020th%20December%202024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Ftop-stocks-for-today-20th-december-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>20 Dec 2024</span><span class="pipe">|</span><span>07:22 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Asian Paints, Bharti Airtel, Axis Bank, etc.</p><a href="/news/companies/top-stocks-for-today-20th-december-2024" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top stocks for today - 18th October 2024" src="https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/markets/top-stocks-for-today-18th-october-2024">Top stocks for today - 18th October 2024</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R538r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Top%20stocks%20for%20today%20-%2018th%20October%202024%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-18th-october-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Whatsapp" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/whatsapp.svg"/></a></div><div style="min-width:50px"><a href="https://www.facebook.com/sharer/sharer.php?u=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-18th-october-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Facebook" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/facebook.svg"/></a></div><div style="min-width:50px"><a href="https://twitter.com/intent/tweet?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-18th-october-2024&text=Top%20stocks%20for%20today%20-%2018th%20October%202024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-18th-october-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>18 Oct 2024</span><span class="pipe">|</span><span>08:03 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Infosys, Axis Bank, Wipro, LTIMindtree, etc.</p><a href="/news/markets/top-stocks-for-today-18th-october-2024" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Axis Bank Funds Muthoot for E-Mobility Push" src="https://prod-iifl-assets.storage.googleapis.com/2024/09/Axis-Bank-Ltd-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/banks/axis-bank-funds-muthoot-for-e-mobility-push">Axis Bank Funds Muthoot for E-Mobility Push</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=Axis%20Bank%20Funds%20Muthoot%20for%20E-Mobility%20Push%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbanks%2Faxis-bank-funds-muthoot-for-e-mobility-push" 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%2Fbanks%2Faxis-bank-funds-muthoot-for-e-mobility-push" 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%2Fbanks%2Faxis-bank-funds-muthoot-for-e-mobility-push&text=Axis%20Bank%20Funds%20Muthoot%20for%20E-Mobility%20Push" 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%2Fbanks%2Faxis-bank-funds-muthoot-for-e-mobility-push" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>30 Sep 2024</span><span class="pipe">|</span><span>01:16 PM</span></div><p>This will enable the NBFC to lend to customers in rural and non-metro areas of India for the purchase of electric two-wheelers.</p><a href="/news/banks/axis-bank-funds-muthoot-for-e-mobility-push" class="Qn4KgX hideStockElement">Read More</a></div></div></div><div class="O97Lkh"><a href="axis-bank-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>Axis Bank Ltd SHAREHOLDING SNAPSHOT</h2><div class="p2q_dd"><span>27 Feb, 2025</span><span class="BSldTj">|</span><span>12:36 AM</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- 7.91%</h3><p><span>Foreign:</span> 0.00%</p><p><span>Indian:</span> 7.91%</p></div><div class="idNuV7"><h3>Non-Promoter- 81.54%</h3><p><span>Institutions:</span> 81.53%</p><p><span>Non-Institutions:</span> 6.69%</p><p><span>Custodian:</span> 3.85%</p></div></div></div></div></div><div class="XGMMUc"><a href="axis-bank-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>Axis Bank 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="">1,443.89</p></td><td id="column-2" class=""><p class="">1,038.78</p></td><td id="column-3" class=""><p class="">762.55</p></td><td id="column-4" class=""><p class="">612.75</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="">1,49,617.68</p></td><td id="column-2" class=""><p class="">1,24,377.87</p></td><td id="column-3" class=""><p class="">1,14,411.51</p></td><td id="column-4" class=""><p class="">1,00,990.26</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net Worth</p></td><td id="column-1" class=""><p class="">1,51,061.57</p></td><td id="column-2" class=""><p class="">1,25,416.65</p></td><td id="column-3" class=""><p class="">1,15,174.06</p></td><td id="column-4" class=""><p class="">1,01,603.01</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="axis-bank-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-2017</th><th class="">Mar-2016</th><th class="">Mar-2015</th><th class="">Mar-2014</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Revenue</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="">yoy growth (%)</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="">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="">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></tbody></table></div></div></div></div><a href="axis-bank-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-2017</th><th class="">Mar-2016</th><th class="">Mar-2015</th><th class="">Mar-2014</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="">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="">Depreciation</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="">Tax paid</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="">Working capital</p></td><td id="column-1" class=""><p class="">20,567.3</p></td><td id="column-2" class=""><p class="">90.83</p></td><td id="column-3" class=""><p class="">22,145.22</p></td><td id="column-4" class=""><p class="">6,458.4</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="axis-bank-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-2017</th><th class="">Mar-2016</th><th class="">Mar-2015</th><th class="">Mar-2014</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="">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="">Op profit growth</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="">EBIT growth</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="">Net profit growth</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></tbody></table></div></div></div></div><a href="axis-bank-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">-</p></td><td id="column-2" class=""><p class="_9D2pIV">-</p></td><td id="column-3" class=""><p class="_9D2pIV">-</p></td><td id="column-4" class=""><p class="_9D2pIV">-</p></td><td id="column-5" class=""><p class="_9D2pIV">-</p></td></tr><tr><td id="column-0" class=""><p class="">Excise Duty</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><td id="column-5" class=""><p class="">-</p></td></tr><tr><td id="column-0" class=""><p class="">Net Sales</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><td id="column-5" class=""><p class="">-</p></td></tr><tr><td id="column-0" class=""><p class="">Other Operating Income</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><td id="column-5" class=""><p class="">-</p></td></tr><tr><td id="column-0" class=""><p class="">Other Income</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><td id="column-5" class=""><p class="">-</p></td></tr></tbody></table></div><div class="OiYOkB"><a href="axis-bank-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>Axis Bank 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>HDFC Bank Ltd</p><p class="fPShW4">HDFCBANK</p></a></td><td class=" Cmt7cO "><p>1,700.7</p></td><td class=" Cmt7cO ">19.45</td><td class=" Cmt7cO ">12,88,070.52</td><td class=" Cmt7cO ">16,735.5</td><td class=" Cmt7cO ">1.15</td><td class=" Cmt7cO ">76,006.88</td><td class=" Cmt7cO ">626.9</td></tr><tr><td class=" "><a href="#"><p>ICICI Bank Ltd</p><p class="fPShW4">ICICIBANK</p></a></td><td class=" "><p>1,222.45</p></td><td class=" ">19.08</td><td class=" ">8,64,506.1</td><td class=" ">11,792.42</td><td class=" ">0.81</td><td class=" ">41,299.82</td><td class=" ">377.68</td></tr><tr><td class=" "><a href="#"><p>State Bank of India</p><p class="fPShW4">SBIN</p></a></td><td class=" "><p>703.9</p></td><td class=" ">8.7</td><td class=" ">6,34,540.48</td><td class=" ">16,891.44</td><td class=" ">1.93</td><td class=" ">1,17,426.63</td><td class=" ">456.99</td></tr><tr><td class=" "><a href="#"><p>Kotak Mahindra Bank Ltd</p><p class="fPShW4">KOTAKBANK</p></a></td><td class=" "><p>1,947.55</p></td><td class=" ">27.27</td><td class=" ">3,91,285.76</td><td class=" ">3,304.8</td><td class=" ">0.1</td><td class=" ">13,427.58</td><td class=" ">556.51</td></tr><tr><td class=" "><a href="#"><p>Axis Bank Ltd</p><p class="fPShW4">AXISBANK</p></a></td><td class=" "><p>1,016.7</p></td><td class=" ">11.84</td><td class=" ">3,12,494.02</td><td class=" ">6,303.77</td><td class=" ">0.1</td><td class=" ">30,953.94</td><td class=" ">553.17</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="axis-bank-ltd/peer-comparison" class="W1Oyww KQluNw MoGy4T SNMH_5 large">View All Peer Comparision</a></div></div><div class="yrvTk_"><h2>MORE ABOUT Axis Bank 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>Deputy Managing Director</p><p><span>Rajiv Anand</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Girish Paranjpe</span></p></div><div class="yC8mTM"><p>Managing Director & CEO</p><p><span>Amitabh Chaudhry</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Meena Ganesh</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>G Padbhanabhan</span></p></div><div class="yC8mTM"><p>Company Sec. & Compli. Officer</p><p><span>Sandeep Poddar</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>S Mahendra Dev</span></p></div><div class="yC8mTM"><p>WTD & Executive Director</p><p><span>Subrat Mohanty</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>P N Prasad</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>S S Mallikarjuna Rao</span></p></div><div class="yC8mTM"><p>Part Time Chairman</p><p><span>N. S. Vishwanathan</span></p></div><div class="yC8mTM"><p>Nominee (LIC)</p><p><span>Mini Ipe</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Pranam Wahi</span></p></div><div class="yC8mTM"><p>Executive Director</p><p><span>Munish Sharda</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 Axis Bank Ltd</p></div><div class="b50R9F"><ul><li><a href="axis-bank-ltd/results/annual-result">Annual Report</a></li><li><a href="axis-bank-ltd/reports/auditors-report">Auditors Reports</a></li><li><a href="axis-bank-ltd/management-discussions">Management Discussion</a></li><li><a href="axis-bank-ltd/reports/directors-report">Directors Report</a></li></ul></div></div></div><div class="VifyY8"><p class="JFW9X2">Summary</p><p class="wowA3P ">Axis Bank Limited is the third largest private sector bank in India. The Bank offers the entire spectrum of financial services to customer segments covering Large and Mid-Corporate, MSMEs, Agriculture and retail businesses. It provides a complete suite of banking and financial services including retail banking, wholesale banking and treasury operations. The Bank is primarily governed by the Banking Regulation Act, 1949. As on 31 March 2024, the Bank has overseas branches at Singapore, DIFC - Dubai and an Offshore Banking Unit at the International Financial Service Centre (IFSC), Gujarat International Finance Tec-City (GIFT City), Gandhinagar, India.The Bank operates in four segments, namely treasury, retail banking, corporate/ wholesale banking and other banking business. The treasury operations include investments in sovereign and corporate debt, equity and mutual funds, trading operations, derivative trading and foreign exchange operations on the account, and for customers and central funding. Retail banking includes lending to individuals/small businesses subject to the orientation, product and granularity criterion. It also includes liability products, card services, Internet banking, automated teller machines (ATM) services, depository, financial advisory services, and non resident Indian (NRI) services. The corporate/wholesale banking segment includes corporate relationships not included under retail banking, corporate advisory services, placements and syndication, mana<br/><a href="axis-bank-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 Axis Bank 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 Axis Bank Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹1016.7 today.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the Market Cap of Axis Bank 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 Axis Bank Ltd is ₹314800.76 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 Axis Bank 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 Axis Bank Ltd is 11.84 and 1.82 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 Axis Bank 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 Axis Bank 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 Axis Bank Ltd is ₹933.5 and ₹1339.65 as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the CAGR of Axis Bank 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>Axis Bank Ltd's CAGR for 5 Years at 6.73%, 3 Years at 10.00%, 1 Year at -7.01%, 6 Month at -13.77%, 3 Month at -12.70% and 1 Month at 6.43%.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the shareholding pattern of Axis Bank 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 Axis Bank Ltd is as follows:<br> Promoters - 7.91 %<br> Institutions - 81.53 %<br> Public - 6.70 % </p></div></div></div><div class="GCVtiP"><h2>QUICKLINKS FOR Axis Bank Ltd</h2><div class="BhJ3zv"><div class="W3150W"><h5>Information</h5><a href="https://www.indiainfoline.com/company/axis-bank-ltd-share-price">Share Price</a><a href="https://www.indiainfoline.com/company/axis-bank-ltd/futures">Futures Price</a><a href="https://www.indiainfoline.com/company/axis-bank-ltd/options">Option Chain</a><a href="https://www.indiainfoline.com/company/axis-bank-ltd-historical-data">Historical Data</a></div><div class="W3150W"><h5>Financials</h5><a href="https://www.indiainfoline.com/company/axis-bank-ltd/profit-and-loss">Profit & Loss</a><a href="https://www.indiainfoline.com/company/axis-bank-ltd/balance-sheet">Balance Sheet</a><a href="https://www.indiainfoline.com/company/axis-bank-ltd/cash-flow">Cash Flow</a><a href="https://www.indiainfoline.com/company/axis-bank-ltd/ratio">Key Ratios</a></div><div class="W3150W"><h5>Results</h5><a href="https://www.indiainfoline.com/company/axis-bank-ltd/results/quarterly-result">Quarterly Result</a><a href="https://www.indiainfoline.com/company/axis-bank-ltd/results/half-yearly-result">Half Yearly Result</a><a href="https://www.indiainfoline.com/company/axis-bank-ltd/results/nine-monthly-result">Nine Monthly Result</a><a href="https://www.indiainfoline.com/company/axis-bank-ltd/results/annual-result">Annual Result</a></div><div class="W3150W"><h5>News</h5><a href="https://www.indiainfoline.com/company/axis-bank-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:\"$L4\"\n"])</script><script>self.__next_f.push([1,"5:HL[\"/_next/static/css/fcbf6247fd127029.css\",\"style\"]\n6:HL[\"/_next/static/css/a327eddb922c3122.css\",\"style\"]\n7:HL[\"/_next/static/css/dde708eacaf85c95.css\",\"style\"]\n8:HL[\"/_next/static/css/088a37889f2e3bfc.css\",\"style\"]\n"])</script><script>self.__next_f.push([1,"9:I[47690,[],\"\"]\nc:I[5613,[],\"\"]\ne:I[31778,[],\"\"]\n12:I[48955,[],\"\"]\nd:[\"slug\",\"axis-bank-ltd\",\"d\"]\n13:[]\n"])</script><script>self.__next_f.push([1,"4:[[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/ce89d08ff8d61a64.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],[\"$\",\"$L9\",null,{\"buildId\":\"vf_shGuajULuzCNAwVKos\",\"assetPrefix\":\"\",\"initialCanonicalUrl\":\"/company/axis-bank-ltd-share-price\",\"initialTree\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"axis-bank-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{}]}]}]}]}]}]},\"$undefined\",\"$undefined\",true],\"initialSeedData\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"axis-bank-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{},[\"$La\",\"$Lb\",null]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\",\"company-share-price-handler\",\"children\",\"$d\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/dde708eacaf85c95.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"1\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/088a37889f2e3bfc.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]]}]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\",\"company-share-price-handler\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}]]},[null,\"$Lf\",null]]},[null,\"$L10\",null]],\"initialHead\":[false,\"$L11\"],\"globalErrorComponent\":\"$12\",\"missingSlots\":\"$W13\"}]]\n"])</script><script>self.__next_f.push([1,"16:I[73147,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n17:I[37388,[\"5935\",\"static/chunks/5935-0097ee37fee"])</script><script>self.__next_f.push([1,"1dfd5.js\",\"3185\",\"static/chunks/app/layout-3274cf330060da93.js\"],\"GoogleTagManager\"]\n"])</script><script>self.__next_f.push([1,"10:[\"$\",\"html\",null,{\"lang\":\"en\",\"children\":[[\"$\",\"link\",null,{\"rel\":\"shortcut icon\",\"type\":\"image/x-icon\",\"href\":\"/favicon.ico\"}],[\"$\",\"body\",null,{\"className\":\"OeL4Hw\",\"children\":[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":[\"$L14\",\"$L15\",[\"$\",\"div\",null,{\"className\":\"container page404\",\"children\":[[\"$\",\"h1\",null,{\"children\":\"404 Page Not Found\"}],[\"$\",\"p\",null,{\"children\":\"The page you were looking for doesn't exist\"}],[\"$\",\"a\",null,{\"href\":\"/\",\"className\":\"W1Oyww DGzCsE FrELUP SNMH_5 large\",\"children\":\"Take me Home\"}]]}],[\"$\",\"$L16\",null,{}]],\"notFoundStyles\":[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/fcbf6247fd127029.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],\"styles\":[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/fcbf6247fd127029.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"1\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/a327eddb922c3122.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]]}]}],[\"$\",\"$L17\",null,{\"gtmId\":\"GTM-P4NTXJL\"}],[\"$\",\"script\",null,{\"src\":\"/next-assets/scripts/hash-link-scroller.js\",\"async\":true}]]}]\n"])</script><script>self.__next_f.push([1,"1a:\"$Sreact.suspense\"\n1b:I[19721,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"BailoutToCSR\"]\n1c:I[64929,[\"593"])</script><script>self.__next_f.push([1,"5\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n1d:I[15604,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\""])</script><script>self.__next_f.push([1,",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n1f:I[3822,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"s"])</script><script>self.__next_f.push([1,"tatic/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n20:I[68657,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"sta"])</script><script>self.__next_f.push([1,"tic/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n21:I[42667,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static"])</script><script>self.__next_f.push([1,"/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n1e:T961,"])</script><script>self.__next_f.push([1,"\u003cdiv\u003e\n\u003ch3\u003eATTENTION INVESTORS\u003c/h3\u003e\n\u003cul\u003e\n\u003cli\u003eStock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020\u003c/li\u003e\n\u003cli\u003eUpdate your mobile number \u0026amp; email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.\u003c/li\u003e\n\u003cli\u003ePay 20% upfront margin of the transaction value to trade in cash market segment.\u003c/li\u003e\n\u003cli\u003eInvestors may please refer to the Exchange\u0026#8217;s Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.\u003c/li\u003e\n\u003cli\u003eCheck your Securities / MF / Bonds in the consolidated account statement issued by NSDL/CDSL every month.\u003c/li\u003e\n\u003cli\u003ePrevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day.\u0026#8221; \u0026#8211; Issued in the interest of investors.\u003c/li\u003e\n\u003cli\u003eKYC is one time exercise while dealing in securities markets \u0026#8211; once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.\u003c/li\u003e\n\u003cli\u003eNo need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor\u0026#8217;s account.\u003c/li\u003e\n\u003c/ul\u003e\n\u003cp class=\"LXYOMJ\"\u003e\u003ca href=\"https://www.indiainfoline.com/\"\u003ewww.indiainfoline.com\u003c/a\u003e \u003cspan class=\"T5yNCN\"\u003eis part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.\u003c/span\u003e\u003c/p\u003e\n\u003c/div\u003e\n"])</script><script>self.__next_f.push([1,"f:[\"$L18\",\"$L19\",[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}],[\"$\",\"$1a\",null,{\"children\":[\"$\",\"$1a\",null,{\"fallback\":null,\"children\":[\"$\",\"$L1b\",null,{\"reason\":\"next/dynamic\",\"children\":[\"$\",\"$L1c\",null,{}]}]}]}],[\"$\",\"$L1d\",null,{\"categoryName\":\"Blog\",\"formPosition\":\"Bottom Sticky\"}],[\"$\",\"$L16\",null,{\"footerMenu\":{\"footer_toggle_menu\":[{\"id\":0,\"title\":\"Market\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"Share Market\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Equities\",\"itemLink\":\"https://www.indiainfoline.com/markets\"},{\"itemText\":\"Market Map\",\"itemLink\":\"https://www.indiainfoline.com/markets/marketmap\"},{\"itemText\":\"Top Losers\",\"itemLink\":\"https://www.indiainfoline.com/markets/nse/gainers-losers\"},{\"itemText\":\"Top Gainers\",\"itemLink\":\"https://www.indiainfoline.com/markets/nse/gainers-losers\"},{\"itemText\":\"BSE\",\"itemLink\":\"https://www.indiainfoline.com/bse\"},{\"itemText\":\"NSE\",\"itemLink\":\"https://www.indiainfoline.com/nse\"},{\"itemText\":\"Hot Stocks\",\"itemLink\":\"https://www.indiainfoline.com/markets/hot-stocks\"},{\"itemText\":\"Commodity\",\"itemLink\":\"https://www.indiainfoline.com/markets/commodity\"},{\"itemText\":\"Global Investing\",\"itemLink\":\"https://www.indiainfoline.com/global-investing/\"}]},{\"itemText\":\"Global Indices\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Gift Nifty\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/gift-nifty\"},{\"itemText\":\"NASDAQ\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/us-tech-composite\"},{\"itemText\":\"DAX\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/dax\"},{\"itemText\":\"Dow Jones\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/dow\"},{\"itemText\":\"Hang Seng\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/hang-seng\"},{\"itemText\":\"S\u0026P 500\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/sp\"},{\"itemText\":\"Taiwan Weighted\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/taiwan-weighted\"},{\"itemText\":\"CAC 40\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/cac-40\"},{\"itemText\":\"FTSE 100\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/ftse-100\"},{\"itemText\":\"Nikkei 225\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/nikkei-225\"},{\"itemText\":\"S\u0026P ASX 200\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/sp-asx-200\"},{\"itemText\":\"Shanghai Composite\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/shanghai-composite\"},{\"itemText\":\"US 30\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/us-30\"}]},{\"itemText\":\"Indian Indices (1-11)\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Nifty 50\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-50\"},{\"itemText\":\"Sensex\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-sensex\"},{\"itemText\":\"Nifty small cap 100\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-smallcap-100\"},{\"itemText\":\"Nifty Midcap Select\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-midcap-select\"},{\"itemText\":\"Nifty Smallcap 50\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-smallcap-50\"},{\"itemText\":\"SP BSE Largecap\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-largecap\"},{\"itemText\":\"Nifty Smallcap 250\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-smallcap-250\"},{\"itemText\":\"Nifty 100 Liquid 15\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-100-liquid-15\"},{\"itemText\":\"Nifty Midcap 50\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-midcap-50\"},{\"itemText\":\"Nifty50 Value 20\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty50-value-20\"},{\"itemText\":\"Nifty Financial Services\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-financial-services\"}]},{\"itemText\":\"Indian Indices (11-22)\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Nifty Infrastructure\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-infrastructure\"},{\"itemText\":\"Nifty Energy\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-energy\"},{\"itemText\":\"Nifty IT\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-it\"},{\"itemText\":\"Nifty Consumption\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-india-consumption\"},{\"itemText\":\"Sp BSE Sensex 50 Index\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-sensex-50\"},{\"itemText\":\"Sp BSE Teck\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-teck\"},{\"itemText\":\"Sp BSE Midcap Select\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-midcap-select-index\"},{\"itemText\":\"Nifty Private Bank\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-private-bank\"},{\"itemText\":\"Nifty Healthcare Index\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-healthcare-index\"},{\"itemText\":\"Nifty Consumer Durables\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-consumer-durables\"},{\"itemText\":\"Nifty 500\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-500\"}]}]},{\"id\":1,\"title\":\"Derivatives\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"F\u0026O Overview\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\"},{\"itemText\":\"Todays Strategy\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/todays-strategy\"},{\"itemText\":\"Roll Over\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/rollover\"},{\"itemText\":\"Options Chain\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\"},{\"itemText\":\"Futures\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\"},{\"itemText\":\"Position Build Up\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/long-buildup\"},{\"itemText\":\"Trending F\u0026O\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/options/topgainers\"},{\"itemText\":\"Most Active\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/options-most-active-calls\"},{\"itemText\":\"Put-Call Ratio\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\"}]}]},{\"id\":2,\"title\":\"IPO\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"IPO Overview\",\"itemLink\":\"https://www.indiainfoline.com/ipo\"},{\"itemText\":\"IPO FPO Issues\",\"itemLink\":\"https://www.indiainfoline.com/ipo/fpo\"},{\"itemText\":\"Current IPOs \",\"itemLink\":\"https://www.indiainfoline.com/ipo/current-ipo\"},{\"itemText\":\"Basis Of Allotment\",\"itemLink\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\"},{\"itemText\":\"Draft Prospectus\",\"itemLink\":\"https://www.indiainfoline.com/ipo/draft-prospectus\"},{\"itemText\":\"Recently Listed IPOs\",\"itemLink\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\"},{\"itemText\":\"Upcoming IPOs\",\"itemLink\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\"}]}]},{\"id\":3,\"title\":\"Mutual Funds\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Overview\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/overview\"},{\"itemText\":\"Equity Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\"},{\"itemText\":\"Debt Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\"},{\"itemText\":\"Balanced Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\"},{\"itemText\":\"ELSS Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\"},{\"itemText\":\"NFO Updates\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\"},{\"itemText\":\"ETF\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/etf\"},{\"itemText\":\"Fund Houses\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\"},{\"itemText\":\"Dividend Tracker\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/dividend-tracker\"}]}]},{\"id\":4,\"title\":\"Calculators\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/emi-calculator\"},{\"itemText\":\"SIP Calculator\",\"itemLink\":\"https://www.indiainfoline.com/sip-calculators\"},{\"itemText\":\"PPF Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/ppf-calculator\"},{\"itemText\":\"Home Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/home-loan-emi-calculator\"},{\"itemText\":\"Compound Interest Calculator\",\"itemLink\":\"https://www.indiainfoline.com/compound-interest-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Gratuity Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/gratuity-calculator\"},{\"itemText\":\"FD Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/fd-calculators\"},{\"itemText\":\"Car Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/car-loan-emi-calculator\"},{\"itemText\":\"NPS Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/nps-calculator\"},{\"itemText\":\"Personal Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/personal-loan-emi-calculator\"},{\"itemText\":\"RD Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/rd-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"GST Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/gst-calculator\"},{\"itemText\":\"HRA Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/hra-calculator\"},{\"itemText\":\"Salary Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/salary-calculator\"},{\"itemText\":\"Home Loan Eligibility Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/home-loan-eligibility-calculator\"},{\"itemText\":\"EPF Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/epf-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Mutual Fund Returns Calculator\",\"itemLink\":\"https://www.indiainfoline.com/mutual-fund-calculator\"},{\"itemText\":\"NSC Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/nsc-calculator\"},{\"itemText\":\"Inflation Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/inflation-calculator\"},{\"itemText\":\"Retirement Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/retirement-calculator\"},{\"itemText\":\"Education Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/education-loan-emi-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Credit Card EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/credit-card-emi-calculator\"},{\"itemText\":\"Atal Pension Yojana Calculator Online (APY) Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/apy-calculator\"},{\"itemText\":\"Elss Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/elss-calculator\"},{\"itemText\":\"Loan Against Property EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/loan-against-property-emi-calculator\"},{\"itemText\":\"Flat Vs Reducing Rate Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/flat-vs-reducing-rate-calculator\"}]}]},{\"id\":5,\"title\":\"Nifty 50\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Asian Paints Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/asian-paints-ltd-share-price\"},{\"itemText\":\"Britannia Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/britannia-industries-ltd-share-price\"},{\"itemText\":\"Cipla Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/cipla-ltd-share-price\"},{\"itemText\":\"Eicher Motors Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/eicher-motors-ltd-share-price\"},{\"itemText\":\"Nestle India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/nestle-india-ltd-share-price\"},{\"itemText\":\"Grasim Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/grasim-industries-ltd-share-price\"},{\"itemText\":\"Hero MotoCorp Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hero-motocorp-ltd-share-price\"},{\"itemText\":\"Hindalco Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hindalco-industries-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Hindustan Unilever Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hindustan-unilever-ltd-share-price\"},{\"itemText\":\"ITC Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/itc-ltd-share-price\"},{\"itemText\":\"Larsen \u0026 Toubro Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/larsen-toubro-ltd-share-price\"},{\"itemText\":\"Mahindra \u0026 Mahindra Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/mahindra-mahindra-ltd-share-price\"},{\"itemText\":\"Reliance Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/reliance-industries-ltd-share-price\"},{\"itemText\":\"Tata Consumer Products Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-consumer-products-ltd-share-price\"},{\"itemText\":\"Tata Motors Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-motors-ltd-share-price\"},{\"itemText\":\"Tata Steel Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-steel-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Wipro Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/wipro-ltd-share-price\"},{\"itemText\":\"Dr Reddys Laboratories Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/dr-reddys-laboratories-ltd-share-price\"},{\"itemText\":\"Titan Company Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/titan-company-ltd-share-price\"},{\"itemText\":\"State Bank of India\",\"itemLink\":\"https://www.indiainfoline.com/company/state-bank-of-india-share-price\"},{\"itemText\":\"Bharat Petroleum Corporation Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bharat-petroleum-corporation-ltd-share-price\"},{\"itemText\":\"Kotak Mahindra Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/kotak-mahindra-bank-ltd-share-price\"},{\"itemText\":\"UPL Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/upl-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Infosys Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/infosys-ltd-share-price\"},{\"itemText\":\"Bajaj Finance Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bajaj-finance-ltd-share-price\"},{\"itemText\":\"Adani Enterprises Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-enterprises-ltd-share-price\"},{\"itemText\":\"Sun Pharmaceuticals Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/sun-pharmaceuticals-industries-ltd-share-price\"},{\"itemText\":\"JSW Steel Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/jsw-steel-ltd-share-price\"},{\"itemText\":\"HDFC Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hdfc-bank-ltd-share-price\"},{\"itemText\":\"Tata Consultancy Services Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-consultancy-services-ltd-share-price\"},{\"itemText\":\"ICICI Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/icici-bank-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Power Grid Corporation of India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/power-grid-corporation-of-india-ltd-share-price\"},{\"itemText\":\"Maruti Suzuki India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/maruti-suzuki-india-ltd-share-price\"},{\"itemText\":\"IndusInd Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/indusind-bank-ltd-share-price\"},{\"itemText\":\"Axis Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/axis-bank-ltd-share-price\"},{\"itemText\":\"HCL Technologies Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hcl-technologies-ltd-share-price\"},{\"itemText\":\"Oil \u0026 Natural Gas Corpn Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/oil-natural-gas-corpn-ltd-share-price\"},{\"itemText\":\"NTPC Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/ntpc-ltd-share-price\"},{\"itemText\":\"Coal India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/coal-india-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Bharti Airtel Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bharti-airtel-ltd-share-price\"},{\"itemText\":\"Tech Mahindra Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tech-mahindra-ltd-share-price\"},{\"itemText\":\"LTIMindtree Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/ltimindtree-ltd-share-price\"},{\"itemText\":\"Divis Laboratories Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/divis-laboratories-ltd-share-price\"},{\"itemText\":\"Adani Ports \u0026 Special Economic Zone Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-ports-special-economic-zone-ltd-share-price\"},{\"itemText\":\"HDFC Life Insurance Company Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hdfc-life-insurance-company-ltd-share-price\"},{\"itemText\":\"SBI Life Insurance Company Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/sbi-life-insurance-company-ltd-share-price\"},{\"itemText\":\"UltraTech Cement Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/ultratech-cement-ltd-share-price\"},{\"itemText\":\"Bajaj Auto Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bajaj-auto-ltd-share-price\"},{\"itemText\":\"Bajaj Finserv Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bajaj-finserv-ltd-share-price\"}]}]},{\"id\":6,\"title\":\"Company\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Bank of Baroda\",\"itemLink\":\"https://www.indiainfoline.com/company/bank-of-baroda-share-price\"},{\"itemText\":\"Canara Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/canara-bank-share-price\"},{\"itemText\":\"Indian Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/indian-bank-share-price\"},{\"itemText\":\"Bank of India\",\"itemLink\":\"https://www.indiainfoline.com/company/bank-of-india-share-price\"},{\"itemText\":\"SBI Cards\",\"itemLink\":\"https://www.indiainfoline.com/company/sbi-cards-payment-services-ltd-share-price\"},{\"itemText\":\"Union Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/union-bank-of-india-share-price\"},{\"itemText\":\"Yes Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/yes-bank-ltd-share-price\"},{\"itemText\":\"IDFC First Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/idfc-first-bank-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Delhivery\",\"itemLink\":\"https://www.indiainfoline.com/company/delhivery-ltd-share-price\"},{\"itemText\":\"Federal Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/federal-bank-ltd-share-price\"},{\"itemText\":\"Bandhan Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/bandhan-bank-ltd-share-price\"},{\"itemText\":\"Ashok Leyland\",\"itemLink\":\"https://www.indiainfoline.com/company/ashok-leyland-ltd-share-price\"},{\"itemText\":\"ICICI Lombard\",\"itemLink\":\"https://www.indiainfoline.com/company/icici-lombard-general-insurance-company-ltd-share-price\"},{\"itemText\":\"Muthoot Finance\",\"itemLink\":\"https://www.indiainfoline.com/company/muthoot-finance-ltd-share-price\"},{\"itemText\":\"Vodafone Idea\",\"itemLink\":\"https://www.indiainfoline.com/company/vodafone-idea-ltd-share-price\"},{\"itemText\":\"Dr Lal Pathlabs\",\"itemLink\":\"https://www.indiainfoline.com/company/dr-lal-pathlabs-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Mankind Pharma\",\"itemLink\":\"https://www.indiainfoline.com/company/mankind-pharma-ltd-share-price\"},{\"itemText\":\"Shriram Finance\",\"itemLink\":\"https://www.indiainfoline.com/company/shriram-finance-ltd-share-price\"},{\"itemText\":\"Vedanta\",\"itemLink\":\"https://www.indiainfoline.com/company/vedanta-ltd-share-price\"},{\"itemText\":\"Siemens\",\"itemLink\":\"https://www.indiainfoline.com/company/siemens-ltd-share-price\"},{\"itemText\":\"NMDC\",\"itemLink\":\"https://www.indiainfoline.com/company/nmdc-ltd-share-price\"},{\"itemText\":\"Torrent Power\",\"itemLink\":\"https://www.indiainfoline.com/company/torrent-power-ltd-share-price\"},{\"itemText\":\"HDFC AMC\",\"itemLink\":\"https://www.indiainfoline.com/company/hdfc-asset-management-company-ltd-share-price\"},{\"itemText\":\"Bosch\",\"itemLink\":\"https://www.indiainfoline.com/company/bosch-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Apollo Tyres\",\"itemLink\":\"https://www.indiainfoline.com/company/apollo-tyres-ltd-share-price\"},{\"itemText\":\"Adani Power\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-power-ltd-share-price\"},{\"itemText\":\"DLF\",\"itemLink\":\"https://www.indiainfoline.com/company/dlf-ltd-share-price\"},{\"itemText\":\"Lupin\",\"itemLink\":\"https://www.indiainfoline.com/company/lupin-ltd-share-price\"},{\"itemText\":\"GAIL\",\"itemLink\":\"https://www.indiainfoline.com/company/gail-india-ltd-share-price\"},{\"itemText\":\"MRF\",\"itemLink\":\"https://www.indiainfoline.com/company/mrf-ltd-share-price\"},{\"itemText\":\"Tata Elxsi\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-elxsi-ltd-share-price\"},{\"itemText\":\"ICICI Pru Life\",\"itemLink\":\"https://www.indiainfoline.com/company/icici-prudential-life-insurance-company-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Adani Wilmar\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-wilmar-ltd-share-price\"},{\"itemText\":\"Berger Paints\",\"itemLink\":\"https://www.indiainfoline.com/company/berger-paints-india-ltd-share-price\"},{\"itemText\":\"Tube Investments\",\"itemLink\":\"https://www.indiainfoline.com/company/tube-investments-of-india-ltd-share-price\"},{\"itemText\":\"Aditya Birla Cap\",\"itemLink\":\"https://www.indiainfoline.com/company/aditya-birla-capital-ltd-share-price\"},{\"itemText\":\"Voltas\",\"itemLink\":\"https://www.indiainfoline.com/company/voltas-ltd-share-price\"},{\"itemText\":\"Indus Towers\",\"itemLink\":\"https://www.indiainfoline.com/company/indus-towers-ltd-share-price\"},{\"itemText\":\"Bharat Electron\",\"itemLink\":\"https://www.indiainfoline.com/company/bharat-electronics-ltd-share-price\"},{\"itemText\":\"Biocon\",\"itemLink\":\"https://www.indiainfoline.com/company/biocon-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Life Insurance Corporation of India\",\"itemLink\":\"https://www.indiainfoline.com/company/life-insurance-corporation-of-india-share-price\"},{\"itemText\":\"Mphasis\",\"itemLink\":\"https://www.indiainfoline.com/company/mphasis-ltd-share-price\"},{\"itemText\":\"REC Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/rec-ltd-share-price\"},{\"itemText\":\"Varun Beverages\",\"itemLink\":\"https://www.indiainfoline.com/company/varun-beverages-ltd-share-price\"},{\"itemText\":\"Coforge\",\"itemLink\":\"https://www.indiainfoline.com/company/coforge-ltd-share-price\"},{\"itemText\":\"Gujarat Gas\",\"itemLink\":\"https://www.indiainfoline.com/company/gujarat-gas-ltd-share-price\"},{\"itemText\":\"United Spirits\",\"itemLink\":\"https://www.indiainfoline.com/company/united-spirits-ltd-share-price\"},{\"itemText\":\"ACC\",\"itemLink\":\"https://www.indiainfoline.com/company/acc-ltd-share-price\"},{\"itemText\":\"Jindal Steel\",\"itemLink\":\"https://www.indiainfoline.com/company/jindal-steel-power-ltd-share-price\"}]}]},{\"id\":7,\"title\":\"Loans\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Gold Loan\",\"itemLink\":\"https://www.indiainfoline.com/gold-loan\"},{\"itemText\":\"Business Loan\",\"itemLink\":\"https://www.indiainfoline.com/business-loan\"},{\"itemText\":\"Personal Finance\",\"itemLink\":\"https://www.indiainfoline.com/personal-finance-loan\"},{\"itemText\":\"Educational Loan\",\"itemLink\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\"}]}]},{\"id\":8,\"title\":\"Knowledge Center\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is a Demat Account?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-demat-account\"},{\"itemText\":\"How To Open a Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/how-to-open-demat-account\"},{\"itemText\":\"Different Types of Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/different-types-of-demat-account\"},{\"itemText\":\"Know Your Demat Account Number\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/know-your-demat-account-number\"},{\"itemText\":\"What do DP Charges Mean?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-do-dp-charges-mean\"},{\"itemText\":\"What is Tpin in a Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-is-tpin-in-a-demat-account\"},{\"itemText\":\"What is Dematerialization and its process?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-is-dematerialization-and-Its-process\"},{\"itemText\":\"How to Dematerialize Your Physical Share Certificates?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/how-to-dematerialize-your-physical-share-certificates\"},{\"itemText\":\"How to Transfer Shares From One Demat Account to Another?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/how-to-transfer-shares-from-one-demat-account-to-another\"},{\"itemText\":\"Difference Between Demat Account and Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/difference-between-demat-account-and-trading-account\"}]},{\"itemText\":\"Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-trading\"},{\"itemText\":\"What is a Trading Account?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-trading-account\"},{\"itemText\":\"How to Open a Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/how-open-trading-account\"},{\"itemText\":\"Trading Account Opening Fees and Charges\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/trading-account-opening-fees-and-Charges\"},{\"itemText\":\"Difference Between NRE And NRO Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/difference-between-nre-and-nro-account\"},{\"itemText\":\"What is a Simple Moving Average Trading Strategy?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-a-simple-moving-average-trading-strategy\"},{\"itemText\":\"7 reasons why intraday traders lose money in the stock markets\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/seven-reasons-why-intraday-traders-lose-money-in-the-stock-markets\"},{\"itemText\":\"What are the benefits of investing in Equity Shares?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-are-the-benefits-of-investing-in-equity\"},{\"itemText\":\"How to reactivate Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/how-to-reactivate-trading-account\"},{\"itemText\":\"Pre-Market: Explained in Detail\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-pre-market-trading\"}]},{\"itemText\":\"Share Market\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is Share Market?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/what-is-share-market\"},{\"itemText\":\"What are Shares and Types of Shares?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/what-are-shares-and-types-of-shares\"},{\"itemText\":\"Share Market Investment Guide for Beginners\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/share-market-investment-guide-for-beginners\"},{\"itemText\":\"How to Invest in the Share Market?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/how-to-invest-in-the-share-market\"},{\"itemText\":\"Share Market Timings in India\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/share-market-timings-in-india\"},{\"itemText\":\"LTP in Share Market\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/ltp-in-share-market\"},{\"itemText\":\"Difference Between NSDL and CDSL\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/difference-between-nsdl-and-cdsl\"},{\"itemText\":\"What do Sensex, BSE, NSE, and Nifty Mean?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/what-do-sensex-bse-nse-and-nifty-mean\"},{\"itemText\":\"Bank Nifty Options Tips and Strategies\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/bank-nifty-option-tips-and-strategy\"},{\"itemText\":\"How to Buy shares Online in India?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/how-to-buy-shares-online-in-india\"}]},{\"itemText\":\"Online Share Trading\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is Option Trading\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-options-trading\"},{\"itemText\":\"What is Scalp Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-scalp-trading\"},{\"itemText\":\"What is Swing Trading? Understanding, Advantages and Effective Tactics\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-swing-trading\"},{\"itemText\":\"What Kind of Stocks to Choose for Intraday Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-kind-stocks-choose-intraday-trading\"},{\"itemText\":\"What is MTM?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-mtm\"},{\"itemText\":\"What is Derivative Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-derivative-trading\"},{\"itemText\":\"How Does Intraday Trading Works\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/how-does-intraday-trading-works\"},{\"itemText\":\"Top 10 Stock Trading Terms You Must Know\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/stock-trading-terms-to-know\"},{\"itemText\":\"What is the Timing for Intraday Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-the-timing-for-intraday-trading\"},{\"itemText\":\"Eight Rules for Selecting Stocks for Intraday Trading\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/eight-rules-for-selecting-stocks-for-intraday-trading\"}]},{\"itemText\":\"Futures \u0026 Options\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What are Derivatives?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-are-derivatives\"},{\"itemText\":\"What are the different types of Derivatives?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-are-the-different-types-of-derivatives\"},{\"itemText\":\"What is the Difference Between Call and Put Option?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-is-the-difference-between-call-and-put-option\"},{\"itemText\":\"A complete guide to understanding Nifty Option Chain\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/complete-guide-understanding-nifty-option-chain\"},{\"itemText\":\"What is F\u0026O Ban List?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-is-f-and-o-ban-list\"},{\"itemText\":\"Options: What is ATM, ITM, OTM?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/options-what-atm-itm-otm\"},{\"itemText\":\"How to Trade in Futures and Options?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/how-to-trade-in-futures-and-options\"},{\"itemText\":\"What are Swaps?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-are-swaps\"},{\"itemText\":\"Difference Between Forward And Futures Contract\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/difference-between-forward-and-future-contract\"},{\"itemText\":\"What is Max Pain?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-is-max-pain\"}]}]},{\"id\":9,\"title\":\"News\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"Top News\",\"itemLink\":\"https://www.indiainfoline.com/news/top-share-market-news\",\"subItems\":[{\"itemText\":\"Banks\",\"itemLink\":\"https://www.indiainfoline.com/news/banks\"},{\"itemText\":\"Budget\",\"itemLink\":\"https://www.indiainfoline.com/news/budget\"},{\"itemText\":\"Business\",\"itemLink\":\"https://www.indiainfoline.com/news/business\"},{\"itemText\":\"Companies\",\"itemLink\":\"https://www.indiainfoline.com/news/companies\"}]},{\"itemText\":\"Currency\",\"itemLink\":\"https://www.indiainfoline.com/news/currency\",\"subItems\":[{\"itemText\":\"Earnings\",\"itemLink\":\"https://www.indiainfoline.com/news/earnings\"},{\"itemText\":\"Economy\",\"itemLink\":\"https://www.indiainfoline.com/news/economy\"},{\"itemText\":\"Editor's Choice\",\"itemLink\":\"https://www.indiainfoline.com/news/editors-choice\"},{\"itemText\":\"FMCG\",\"itemLink\":\"https://www.indiainfoline.com/news/fmcg\"}]},{\"itemText\":\"Gold\",\"itemLink\":\"https://www.indiainfoline.com/news/gold\",\"subItems\":[{\"itemText\":\"Inflation Watch\",\"itemLink\":\"https://www.indiainfoline.com/news/inflation-watch\"},{\"itemText\":\"International\",\"itemLink\":\"https://www.indiainfoline.com/news/international\"},{\"itemText\":\"Invest Right\",\"itemLink\":\"https://www.indiainfoline.com/news/invest-right\"},{\"itemText\":\"IPO\",\"itemLink\":\"https://www.indiainfoline.com/news/ipo\"}]},{\"itemText\":\"Market\",\"itemLink\":\"https://www.indiainfoline.com/news/markets\",\"subItems\":[{\"itemText\":\"Merger \u0026 Acquisitions\",\"itemLink\":\"https://www.indiainfoline.com/news/mergers-acquisitions\"},{\"itemText\":\"Mutual Funds\",\"itemLink\":\"https://www.indiainfoline.com/news/mutual-funds\"},{\"itemText\":\"Startups\",\"itemLink\":\"https://www.indiainfoline.com/news/startups\"},{\"itemText\":\"Leader's Speak\",\"itemLink\":\"https://www.indiainfoline.com/news/leaders-speak\"}]}]}],\"footer_menu\":[{\"sub_section_name\":\"About\",\"link_details\":[{\"link_name\":\"IIFL Capital\",\"link_url\":\"https://www.indiainfoline.com/securities/business-overview.php\"},{\"link_name\":\"Locate Us\",\"link_url\":\"https://www.indiainfoline.com/contactus/branch-locator\"},{\"link_name\":\"Contact Us\",\"link_url\":\"https://www.indiainfoline.com/contactus\"}]},{\"sub_section_name\":\"IIFL Group\",\"link_details\":[{\"link_name\":\"IIFL Finance\",\"link_url\":\"https://www.iifl.com/\"},{\"link_name\":\"IIFL Home Finance\",\"link_url\":\"https://www.iiflhomeloans.com/\"}]},{\"sub_section_name\":\"Products \u0026 Services\",\"link_details\":[{\"link_name\":\"Open Demat Account\",\"link_url\":\"https://www.indiainfoline.com/open-demat-account\"},{\"link_name\":\"Become a Partner\",\"link_url\":\"https://www.indiainfoline.com/business-partners/\"},{\"link_name\":\"PMS (Portfolio Management Services)\",\"link_url\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\"},{\"link_name\":\"AIF (Alternative Investment Funds)\",\"link_url\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\"},{\"link_name\":\"Research Report\",\"link_url\":\"https://www.indiainfoline.com/market-research-reports\"}]},{\"sub_section_name\":\"Trading Documentation\",\"link_details\":[{\"link_name\":\"Login to Trade\",\"link_url\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\"},{\"link_name\":\"Download TT\",\"link_url\":\"https://ttweb.indiainfoline.com/Trade/Downloads.aspx\"},{\"link_name\":\"Download Forms\",\"link_url\":\"https://www.indiainfoline.com/core/home-page/get-download-forms\"},{\"link_name\":\"Document \u0026 Info\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/frmInformation2customer.aspx\"},{\"link_name\":\"Investor Charter for Stock Broker\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/downloads/IIFL_Investor_Charter_for_Stock_Broker.pdf\"},{\"link_name\":\"Investor Charter for Depository Participant\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/downloads/IIFL_Investor_Charter_for_Depository_Participant.pdf\"},{\"link_name\":\"Information contained in links to the Investor Charter\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/downloads/DP_Annexure_B.pdf\"},{\"link_name\":\"SCORES\",\"link_url\":\"https://web.indiainfoline.com/assets/pdf/Filing-of-complaints-on-scores-v2.pdf\"},{\"link_name\":\"Smart ODR\",\"link_url\":\"https://smartodr.in/login\"}]},{\"sub_section_name\":\"Useful Links\",\"link_details\":[{\"link_name\":\"Union Budget\",\"link_url\":\"https://www.indiainfoline.com/budget-2024\"},{\"link_name\":\"Budget Glossary\",\"link_url\":\"https://www.indiainfoline.com/budget-glossary\"},{\"link_name\":\"KARVY Customer\",\"link_url\":\"https://wecarekarvy.indiainfoline.com/\"},{\"link_name\":\"Podcast\",\"link_url\":\"https://www.indiainfoline.com/markets/podcast/1\"},{\"link_name\":\"Webinars\",\"link_url\":\"https://www.indiainfoline.com/webinars/live\"},{\"link_name\":\"Mandatory Display of Information\",\"link_url\":\"https://www.indiainfoline.com/mandatory-display-of-information\"},{\"link_name\":\"Public Notice of Non-Association \u0026 Awareness\",\"link_url\":\"https://content.indiainfoline.com/PDF/public-notice-aug-24.pdf\"}]},{\"sub_section_name\":\"For Investors\",\"link_details\":[{\"link_name\":\"NSDL eVoting\",\"link_url\":\"https://www.evoting.nsdl.com/\"},{\"link_name\":\"CSDL eVoting\",\"link_url\":\"https://evoting.cdslindia.com/Evoting/EvotingLogin\"},{\"link_name\":\"Client Collateral Details (NSE)\",\"link_url\":\"https://investorhelpline.nseindia.com/ClientCollateral/welcomeCLUser\"},{\"link_name\":\"Investor Education | BSE\",\"link_url\":\"https://www.bseipf.com/investors_education.html\"},{\"link_name\":\"Client Collateral Details (NCDEX)\",\"link_url\":\"https://ncdex.com/subscriber/login\"},{\"link_name\":\"Client Collateral Details (MCX)\",\"link_url\":\"https://clientreports.mcxccl.com/#/\"},{\"link_name\":\"SEBI Investor\",\"link_url\":\"https://investor.sebi.gov.in/\"},{\"link_name\":\"Collateral Placed with IIFL Securities (BSE Plus)\",\"link_url\":\"https://bseplus.bseindia.com/\"},{\"link_name\":\"Centralized mechanism for reporting the demise of an investor through KRAs (SOP)\",\"link_url\":\"https://www.indiainfoline.com/assets/pdf/20240103-28%20-%20Annexure_A_Common-SOP-for-Centralized-Demise-information-1.pdf\"}]}],\"footer_term_menu\":[{\"link_name\":\"Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/disclaimer\"},{\"link_name\":\"Research Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/research/disclaimer\"},{\"link_name\":\"Twitter Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/twitter-disclaimer\"},{\"link_name\":\"Advertisement Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/assets/pdf/advertisement_disclaimer.pdf\"},{\"link_name\":\"Terms \u0026 Conditions\",\"link_url\":\"https://www.indiainfoline.com/termsandconditions\"},{\"link_name\":\"Privacy Policy\",\"link_url\":\"https://www.indiainfoline.com/privacypolicy\"},{\"link_name\":\"RBI Policy Update\",\"link_url\":\"https://www.indiainfoline.com/rbi-updates\"},{\"link_name\":\"CSR Policy\",\"link_url\":\"https://www.indiainfoline.com/csr/\"},{\"link_name\":\"Sitemap\",\"link_url\":\"https://www.indiainfoline.com/sitemap.html\"}],\"attention_content\":\"$1e\",\"disclosure_content\":\"\u003ch3\u003eRISK DISCLOSURE ON DERIVATIVES\u003c/h3\u003e\\n\u003cul\u003e\\n\u003cli\u003e9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.\u003c/li\u003e\\n\u003cli\u003eOn an average, loss makers registered net trading loss close to Rs. 50,000.\u003c/li\u003e\\n\u003cli\u003eOver and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.\u003c/li\u003e\\n\u003cli\u003eThose making net trading profits, incurred between 15% to 50% of such profits as transaction cost.\u003c/li\u003e\\n\u003c/ul\u003e\\n\"}}]]\n"])</script><script>self.__next_f.push([1,"14:[\"$\",\"div\",null,{\"className\":\"jw_EUd\",\"data-name\":\"header\",\"children\":[[\"$\",\"div\",null,{\"className\":\"$undefined\"}],[\"$\",\"div\",null,{\"className\":\"$undefined\",\"children\":[[\"$\",\"div\",null,{\"className\":\"hda96d container\",\"children\":[[\"$\",\"div\",null,{\"className\":\"X34r1F\",\"children\":[\"$\",\"a\",null,{\"href\":\"/\",\"rel\":\"home\",\"className\":\"$undefined\",\"children\":[\"$\",\"img\",null,{\"src\":\"/next-assets/image/company_logo_demat.png\",\"alt\":\"iifl-logo-icon 1\",\"width\":197,\"height\":33}]}]}],[\"$\",\"div\",null,{\"className\":\"td4qCd\",\"children\":[\"$\",\"$L1f\",null,{\"type\":\"search\"}]}],[\"$\",\"div\",null,{\"className\":\"vnPVhF\",\"children\":[\"$\",\"ul\",null,{\"className\":\"L2GQYj\",\"children\":[[[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"children\":\"Investor Relations\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]],[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"children\":\"ESG Profile\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]],false,false,false],[\"$\",\"li\",null,{\"className\":\"_BeVca\",\"children\":[[\"$\",\"span\",null,{\"className\":\"JnvXir\",\"children\":\"Login\"}],[\"$\",\"ul\",null,{\"className\":\"P7hO4t\",\"children\":[[\"$\",\"li\",\"0\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"children\":\"Login To Trade\"}]}],[\"$\",\"li\",\"1\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"children\":\"Login To DP\"}]}],[\"$\",\"li\",\"2\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"children\":\"Login To MF\"}]}]]}]]}]]}]}]]}],[\"$\",\"div\",null,{\"className\":\"OxlbGV container\",\"children\":[\"$\",\"hr\",null,{}]}],[\"$\",\"$L20\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}]}]]}]]}]\n"])</script><script>self.__next_f.push([1,"15:[\"$\",\"div\",null,{\"className\":\"zxPmLi\",\"children\":[\"$\",\"$L21\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}],\"topMenu\":[{\"type\":\"link\",\"text\":\"Investor Relations\",\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"ESG Profile\",\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To Trade\",\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To DP\",\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To MF\",\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"isIPOButton\":false}]}]}]\n"])</script><script>self.__next_f.push([1,"18:[\"$\",\"div\",null,{\"className\":\"jw_EUd\",\"data-name\":\"header\",\"children\":[[\"$\",\"div\",null,{\"className\":\"$undefined\"}],[\"$\",\"div\",null,{\"className\":\"$undefined\",\"children\":[[\"$\",\"div\",null,{\"className\":\"hda96d container\",\"children\":[[\"$\",\"div\",null,{\"className\":\"X34r1F\",\"children\":[\"$\",\"a\",null,{\"href\":\"/\",\"rel\":\"home\",\"className\":\"$undefined\",\"children\":[\"$\",\"img\",null,{\"src\":\"/next-assets/image/company_logo_demat.png\",\"alt\":\"iifl-logo-icon 1\",\"width\":197,\"height\":33}]}]}],[\"$\",\"div\",null,{\"className\":\"td4qCd\",\"children\":[\"$\",\"$L1f\",null,{\"type\":\"search\"}]}],[\"$\",\"div\",null,{\"className\":\"vnPVhF\",\"children\":[\"$\",\"ul\",null,{\"className\":\"L2GQYj\",\"children\":[[[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"children\":\"Investor Relations\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]],[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"children\":\"ESG Profile\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]],false,false,false],[\"$\",\"li\",null,{\"className\":\"_BeVca\",\"children\":[[\"$\",\"span\",null,{\"className\":\"JnvXir\",\"children\":\"Login\"}],[\"$\",\"ul\",null,{\"className\":\"P7hO4t\",\"children\":[[\"$\",\"li\",\"0\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"children\":\"Login To Trade\"}]}],[\"$\",\"li\",\"1\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"children\":\"Login To DP\"}]}],[\"$\",\"li\",\"2\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"children\":\"Login To MF\"}]}]]}]]}]]}]}]]}],[\"$\",\"div\",null,{\"className\":\"OxlbGV container\",\"children\":[\"$\",\"hr\",null,{}]}],[\"$\",\"$L20\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}]}]]}]]}]\n"])</script><script>self.__next_f.push([1,"19:[\"$\",\"div\",null,{\"className\":\"zxPmLi\",\"children\":[\"$\",\"$L21\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}],\"topMenu\":[{\"type\":\"link\",\"text\":\"Investor Relations\",\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"ESG Profile\",\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To Trade\",\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To DP\",\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To MF\",\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"isIPOButton\":false}]}]}]\n"])</script><script>self.__next_f.push([1,"22:I[85935,[\"7674\",\"static/chunks/ca377847-bc94c6e0ecd9fb5c.js\",\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"4347\",\"static/chunks/4347-5ca0bf23ec60813f.js\",\"1796\",\"static/chunks/1796-d5c70b994d5d616e.js\",\"8703\",\"static/chunks/8703-c5f663e29296aa20.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"1798\",\"static/chunks/1798-0ea48f8ad45c1f6e.js\",\"5654\",\"static/chunks/5654-e60d3d3ea8abc8ff.js\",\"9865\",\"static/chunks/9865-4f65f0850782f190.js\",\"8519\",\"static/chunks/8519-9e6ab9d2226a93cd.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"24:I[80930,[\"7674\",\"static/chunks/ca377847-bc94c6e0ecd9fb5c.js\",\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"4347\",\"static/chunks/4347-5ca0bf23ec60813f.js\",\"1796\",\"static/chunks/1796-d5c70b994d5d616e.js\",\"8703\",\"static/chunks/8703-c5f663e29296aa20.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"1798\",\"static/chunks/1798-0ea48f8ad45c1f6e.js\",\"5654\",\"static/chunks/5654-e60d3d3ea8abc8ff.js\",\"9865\",\"static/chunks/9865-4f65f0850782f190.js\",\"8519\",\"static/chunks/8519-9e6ab9d2226a93cd.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"25:I[67983,[\"7674\",\"static/chunks/ca377847-bc94c6e0ecd9fb5c.js\",\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"4347\",\"static/chunks/4347-5ca0bf23ec60813f.js\",\"1796\",\"static/chunks/1796-d5c70b994d5d616e.js\",\"8703\",\"static/chunks/8703-c5f663e29296aa20.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"1798\",\"static/chunks/1798-0ea48f8ad45c1f6e.js\",\"5654\",\"static/chunks/5654-e60d3d3ea8abc8ff.js\",\"9865\",\"static/chunks/9865-4f65f0850782f190.js\",\"8519\",\"static/chunks/8519-9e6ab9d2226a93cd.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"23:Tba5,"])</script><script>self.__next_f.push([1,"{\"@context\":\"http://schema.org\",\"@graph\":[{\"@context\":\"https://schema.org\",\"@type\":\"WebPage\",\"name\":\"Axis Bank Ltd Stock Price: Axis Bank Share Price Today | India Infoline\",\"description\":\"Axis Bank Share Price: Get the live NSE/BSE stock price of Axis Bank Ltd with performance, market cap, financial report, and company profile at India Infoline.\",\"url\":\"https://www.indiainfoline.com/company/axis-bank-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\":\"Axis Bank Ltd Share Price\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/company/axis-bank-ltd-share-price\"}}]},{\"@context\":\"https://schema.org\",\"@type\":\"FAQPage\",\"mainEntity\":[{\"@type\":\"Question\",\"name\":\"What is the Axis Bank Ltd share price today?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The Axis Bank Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹1016.7 today.\"}},{\"@type\":\"Question\",\"name\":\"What is the Market Cap of Axis Bank 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 Axis Bank Ltd is ₹314800.76 Cr. as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the PE and PB ratio of Axis Bank Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The PE and PB ratios of Axis Bank Ltd is 11.84 and 1.82 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the 52 Week High and Low of Axis Bank Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The 52-week high/low is the highest and lowest price at which a Axis Bank 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 Axis Bank Ltd is ₹933.5 and ₹1339.65 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the CAGR of Axis Bank Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"Axis Bank Ltd's CAGR for 5 Years at 6.73%, 3 Years at 10.00%, 1 Year at -7.01%, 6 Month at -13.77%, 3 Month at -12.70% and 1 Month at 6.43%.\"}},{\"@type\":\"Question\",\"name\":\"What is the shareholding pattern of Axis Bank Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The shareholding pattern of Axis Bank Ltd is as follows:\u003cbr\u003e\\n Promoters - 7.91 %\u003cbr\u003e\\n Institutions - 81.53 %\u003cbr\u003e\\n Public - 6.70 %\\n \"}}]}]}"])</script><script>self.__next_f.push([1,"26:T37a1,"])</script><script>self.__next_f.push([1,"Axis Bank Limited is the third largest private sector bank in India. The Bank offers the entire spectrum of financial services to customer segments covering Large and Mid-Corporate, MSMEs, Agriculture and retail businesses. It provides a complete suite of banking and financial services including retail banking, wholesale banking and treasury operations. The Bank is primarily governed by the Banking Regulation Act, 1949. As on 31 March 2024, the Bank has overseas branches at Singapore, DIFC - Dubai and an Offshore Banking Unit at the International Financial Service Centre (IFSC), Gujarat International Finance Tec-City (GIFT City), Gandhinagar, India.The Bank operates in four segments, namely treasury, retail banking, corporate/ wholesale banking and other banking business. The treasury operations include investments in sovereign and corporate debt, equity and mutual funds, trading operations, derivative trading and foreign exchange operations on the account, and for customers and central funding. Retail banking includes lending to individuals/small businesses subject to the orientation, product and granularity criterion. It also includes liability products, card services, Internet banking, automated teller machines (ATM) services, depository, financial advisory services, and non resident Indian (NRI) services. The corporate/wholesale banking segment includes corporate relationships not included under retail banking, corporate advisory services, placements and syndication, management of publics issue, project appraisals, capital market related services, and cash management services. The Bank had a network of 4586 branches at the end of December 2020 across the country.With 4528 domestic branches (including extension counters) and 12044 ATMs and 5433 cash recyclers across the country as on 31 March 2020, the network of Axis Bank spreads across 2,033 cities and towns, enabling the bank to reach out to a large cross-section of customers with an array of products and services. The bank also has nine overseas offices with branches at Singapore, Hong Kong, Dubai (at the DIFC), Shanghai and Colombo; representative offices at Dubai, Abu Dhabi and Dhaka and an overseas subsidiary at London, UK.The Bank has five wholly-owned subsidiaries namely Axis Securities and Sales Ltd, Axis Private Equity Ltd, Axis Trustee Services Ltd, Axis Asset Management Company Ltd and Axis Mutual Fund Trustee Ltd.Axis Bank Limited was incorporated in 1993 with the name UTI Bank Limited. Axis Bank is one of the first new generation private sector banks to have begun operations in 1994. The Bank was promoted in 1993, jointly by Specified Undertaking of Unit Trust of India (SUUTI) (then known as Unit Trust of India), Life Insurance Corporation of India (LIC), General Insurance Corporation of India (GIC), National Insurance Company Ltd., The New India Assurance Company Ltd., The Oriental Insurance Company Ltd. and United India Insurance Company Ltd. The share holding of Unit Trust of India was subsequently transferred to SUUTI, an entity established in 2003.In the year 2001, the bank along with Global Trust Bank (GTB) had a merger proposal to create the largest private sector bank, but due to medias issues both the banks withdraw the merger proposal. In the year 2003, the Bank was given the authorized to handle Government transactions such as collection of Government taxes, to handle the expenditure related payments of Central Government Ministries and Departments and pension payments on behalf of Civil and Non-civil Ministries such as defence, posts, telecom and railways. In December 20003, the Bank launched their merchant acquiring business.In the year 2005, the Bank raised $239.3 million through Global Depositary Receipts. They won the award Outstanding Achievement Award for the year 2005 from Indian Banks Association for IT Infrastructure, delivery capabilities and innovative solutions.In December 2005, the Bank set up Axis Securities and Sales Ltd (originally incorporated as UBL Sales Ltd) to market credit cards and retail asset products. In October 2006, they set up Axis Private Equity Ltd, primarily to carry on the activities of managing equity investments and provide venture capital support to businesses.In the year of 2007, the bank again raised $218.67 million through Global Depository Receipts. They opened 153 new branches during the year, which includes 43 extension counters that have been upgraded to branches and 8 Service branches/ CPCs. They also opened new overseas offices at Singapore, Dubai and Hong Kong and a representative office in Shanghai.During the year 2007-08, the Bank opened 143 new branches, taking the number of branches to 651 which included 33 extension counters that have been upgraded to branches. Also, they expanded overseas with the opening of a branch at the Dubai International Finance Centre. The Bank changed their name from UTI Bank Ltd to Axis Bank Ltd with effect from July 30, 2007 to avoid confusion with other unrelated entities with similar name.During the year 2008-09, the Bank opened 176 new branches that include 12 extension counters that have been upgraded to branches taking the total number of branches and ECs to 835. During the year, they opened 831 ATMs, thereby taking the ATM network of the Bank from 2,764 to 3,595. Also, they opened a Representative Office in Dubai.In May 2008, the Bank established Axis Trustee Services Company Ltd as a wholly owned subsidiary company, which is engaged in trusteeship activities. In December 2008, they launched their new investment advisory service exclusively for High Net Worth clients. In January 2009, the Bank set up Axis Asset Management Company Ltd to carry on the activities of managing a mutual fund business. Also, they incorporated Axis Mutual Fund Trustee Ltd to act as the trustee for the mutual fund business.During the year 2009-10, the Bank opened 200 branches taking the total number of branches Extension Counters (ECs) to 1,035. In March 209, 2010, they opened their 1000 branch at Bandra West, Mumbai. In September 2009, Axis Bank launched the private banking business in the domestic market, christened Privee to cater to highly affluent individuals and families offering them unique investment opportunitiesDuring the year, the Capital Markets SBU was restructured with the debt capital market business (hitherto a part of the capital markets) carved into a separate vertical. As a result, the Banks Capital Markets SBU comprises equity capital markets (ECM) business, mergers and acquisitions and private equity syndication. In February 24, 2010, the Bank launched the AXIS CALL \u0026 PAY on atom, a unique mobile payments solution using Axis Bank debit cards. Axis Bank is the first bank in the country to provide a secure debit card-based payment service over IVR.During the year 2010-11, 407 new branches were added to the Banks network taking the total number of branches and extension counters (ECs) to 1,390. Of these, 564 branches/ ECs are in semi-urban and rural areas and 826 branches/ECs are in metropolitan and urban areas. The Bank is present in all states and Union Territories (except Lakshadweep) covering 921 centres. The ATM network of the Bank increased from 4,293 to 6,270.During the year, the Bank also opened a Representative Office in Abu Dhabi. This was in addition to the existing branches at Singapore, Hong Kong and DIFC (Dubai International Financial Centre) and representative offices at Shanghai and Dubai.In March 7, 2011, the Bank incorporated a new subsidiary namely Axis U.K. Ltd. as a private limited company registered in the United Kingdom (UK) with the main purpose of filing an application with Financial Services Authority (FSA), UK for a banking license in the UK and for the creation of necessary infrastructure for the subsidiary to commence banking business in the UK.On 8 January 2014, Axis Bank announced the opening of its Shanghai Branch, thus becoming the first Indian private sector bank to set up a branch in China.On 4 December 2014, Axis Bank announced that it had closed its Senior Unsecured Redeemable Non-Convertible Debenture issue of amount Rs 5705 crore and priced at 8.85% p.a. payable annually maturing on 5 December 2024.On 9 December 2014, Axis Bank announced the launch of limited period offer of 20 year fixed rate home loan for affordable housing at 10.40%.On 27 July 2015, Axis Bank announced that it had signed a $200 million 7 year bilateral loan deal with the Asian Development Bank (ADB) for extending affordable agriculture credit to farmers in India.On 22 November 2015, Axis Bank announced the opening of its Representative Office in Dhaka, Bangladesh in a bid to strengthen its international presence.On 9 March 2016, Axis Bank announced the launch of the worlds first Forex prepaid card issued in conjunction with Diners Club International, a business unit of Discover Financial Services.On 30 March 2017, Axis Bank announced a strategic partnership with Wells Fargo \u0026 Company to offer seamless remittance facility to their NRI customers from The United States of America (USA).On 17 June 2017, Axis Bank in association with Kochi Metro Rail Corporation (KMRL) launched Indias first single-wallet contactless, open loop metro card to allow cashless commuting for commuters in Kochi.On 5 July 2017, Axis Bank announced its foray into the luxury bikes loans segment for 500cc \u0026 above bikes.On 11 July 2017, Axis Bank announced its collaboration with Inter-American Investment Corporation (IIC) to facilitate trade with Latin America and the Caribbean.Axis Bank on 27 July 2017 announced that it has entered into an agreement with Jasper Infotech Private Limited to acquire 100% stake in its subsidiaries viz. FreeCharge Payment Technologies Private Limited and Accelyst Solutions Private Limited, which together constitute the digital payments business under the FreeCharge brand. The deal marked the first such acquisition of a digital payments company by a bank in India.The bank had a network of 3703 branches and 13814 ATMs \u0026 cash deposit machines as at 31 March 2018 across the country.The bank has raised Rs 8680 crore of capital from a consortium of investors (Bain Capital,Life Insurance Corporation of India and other marquee investors).As on 31 March 2019, Bank had a network of 4050 branches,11801 ATMs and 4917 cash deposit machines across the country.During the year 2019-20, the Bank raised additional equity capital through issue and allotment of 19,87,28,139 equity shares of Rs. 2/- each of the Bank, pursuant to a Qualified Institutional Placement Issue.As on 31 March, 2020, Bank had a network of over 4,500 branches and over 17,477 ATMs \u0026 cash deposit machines. It opened 478 branches to its network during fiscal 2020.As on 31 March, 2021, Bank had a network of 4,594 branches and over 11,300 ATMs \u0026 cash deposit machines. It added 66 branches to its network during fiscal 2021.During the year 2020-21, the Bank raised additional equity capital through issue and allotment of 23,80,38,560 equity shares of Rs. 2/- each of the Bank on 11 August, 2020, pursuant to a Qualified Institutional Placement Issue.As on 31 March, 2021, the Bank has the following 9 unlisted subsidiary companies and 1 step down subsidiary.On 27 March, 2018, the Board of Directors of ASPL and FCPTL had approved a Scheme for Amalgamation of ASPL into and with FCPTL. ASPL and FCPTL filed final petition for approval of said merger before the National Company Law Tribunal (NCLT). The appointed date for amalgamation is 7 October, 2017 and the effect of said merger was to be given on this date or any other date as may be prescribed by NCLT. Subsequent to final hearing in matter conducted during the year, FCPTL received copy of the Order approved by NCLT, Delhi and the same was filed with the Ministry of Company Affairs, in November 2019. However, in the case of ASPL, NCLT, Mumbai amended the appointed date of amalgamation from 7 October, 2017 to 1 April, 2018. The NCLT, Delhi had already approved scheme of said Merger on October 22, 2019, which will be effective from the date of filing of certified copy of the Order of NCLAT with Registrar of Companies.During year 2020-21, Axis Private Equity Limited was merged with Axis Finance Limited. The Scheme of Merger with Axis Finance Limited got approved by NCLT, Mumbai on 23 July, 2020 and approval of the Ministry of Corporate Affairs (MCA) was received on 2 September, 2020. The Bank sold 100% stake in its subsidiary, Axis Bank UK Limited to OpenPayd Holdings Limited, United Kingdom by signing a Share Purchase Agreement on 31 March, 2021.As on 31 March, 2022, the Bank has 9 unlisted subsidiary companies, 1 step down subsidiary and 1 associate company.As on 31 March, 2022, Bank had a network of 4,758 branches and 10,990 ATMs \u0026 cash deposit machines. During the year 2022, Bank added 164 branches to its network.As on 31 March, 2022, the Bank has overseas branches at Singapore, DIFC - Dubai and an Offshore Banking Unit at the International Financial Service Centre (IFSC), Gujarat International Finance Tec-City (GIFT City), Gandhinagar, India.During fiscal 2022, five promoters of the Bank viz. The United India Insurance Company Limited, National Insurance Company Limited, The New India Assurance Company Limited, General Insurance Corporation of India and The Oriental Insurance Company Limited had been reclassified from Promoter Category to Public Category in terms of Regulation 31A SEBI Listing Regulations. Accordingly, as on date, the Bank has two promoters i.e. Administrator of the Specified Undertaking of Unit Trust of India and Life Insurance Corporation of India.As on 31 March, 2023, Bank had a network of 4,910 branches and 15,953 ATMs \u0026 cash deposit machines. During the year 2022-23, Bank added 145 branches to its network.During year 2022-23, Bank acquired the Citibank Indias Consumer Business from Citibank N. A.(CBNA) and the NBFC Consumer Business from Citicorp Finance (India) Limited (CFIL) as a going concern effective from 01 March, 2023.As on 31 March, 2024, Bank had a network of 5,705 branches and 16,026 ATMs \u0026 cash deposit machines. During the year 2023-24, Bank added 475 new branches to its network."])</script><script>self.__next_f.push([1,"27:T37a1,"])</script><script>self.__next_f.push([1,"Axis Bank Limited is the third largest private sector bank in India. The Bank offers the entire spectrum of financial services to customer segments covering Large and Mid-Corporate, MSMEs, Agriculture and retail businesses. It provides a complete suite of banking and financial services including retail banking, wholesale banking and treasury operations. The Bank is primarily governed by the Banking Regulation Act, 1949. As on 31 March 2024, the Bank has overseas branches at Singapore, DIFC - Dubai and an Offshore Banking Unit at the International Financial Service Centre (IFSC), Gujarat International Finance Tec-City (GIFT City), Gandhinagar, India.The Bank operates in four segments, namely treasury, retail banking, corporate/ wholesale banking and other banking business. The treasury operations include investments in sovereign and corporate debt, equity and mutual funds, trading operations, derivative trading and foreign exchange operations on the account, and for customers and central funding. Retail banking includes lending to individuals/small businesses subject to the orientation, product and granularity criterion. It also includes liability products, card services, Internet banking, automated teller machines (ATM) services, depository, financial advisory services, and non resident Indian (NRI) services. The corporate/wholesale banking segment includes corporate relationships not included under retail banking, corporate advisory services, placements and syndication, management of publics issue, project appraisals, capital market related services, and cash management services. The Bank had a network of 4586 branches at the end of December 2020 across the country.With 4528 domestic branches (including extension counters) and 12044 ATMs and 5433 cash recyclers across the country as on 31 March 2020, the network of Axis Bank spreads across 2,033 cities and towns, enabling the bank to reach out to a large cross-section of customers with an array of products and services. The bank also has nine overseas offices with branches at Singapore, Hong Kong, Dubai (at the DIFC), Shanghai and Colombo; representative offices at Dubai, Abu Dhabi and Dhaka and an overseas subsidiary at London, UK.The Bank has five wholly-owned subsidiaries namely Axis Securities and Sales Ltd, Axis Private Equity Ltd, Axis Trustee Services Ltd, Axis Asset Management Company Ltd and Axis Mutual Fund Trustee Ltd.Axis Bank Limited was incorporated in 1993 with the name UTI Bank Limited. Axis Bank is one of the first new generation private sector banks to have begun operations in 1994. The Bank was promoted in 1993, jointly by Specified Undertaking of Unit Trust of India (SUUTI) (then known as Unit Trust of India), Life Insurance Corporation of India (LIC), General Insurance Corporation of India (GIC), National Insurance Company Ltd., The New India Assurance Company Ltd., The Oriental Insurance Company Ltd. and United India Insurance Company Ltd. The share holding of Unit Trust of India was subsequently transferred to SUUTI, an entity established in 2003.In the year 2001, the bank along with Global Trust Bank (GTB) had a merger proposal to create the largest private sector bank, but due to medias issues both the banks withdraw the merger proposal. In the year 2003, the Bank was given the authorized to handle Government transactions such as collection of Government taxes, to handle the expenditure related payments of Central Government Ministries and Departments and pension payments on behalf of Civil and Non-civil Ministries such as defence, posts, telecom and railways. In December 20003, the Bank launched their merchant acquiring business.In the year 2005, the Bank raised $239.3 million through Global Depositary Receipts. They won the award Outstanding Achievement Award for the year 2005 from Indian Banks Association for IT Infrastructure, delivery capabilities and innovative solutions.In December 2005, the Bank set up Axis Securities and Sales Ltd (originally incorporated as UBL Sales Ltd) to market credit cards and retail asset products. In October 2006, they set up Axis Private Equity Ltd, primarily to carry on the activities of managing equity investments and provide venture capital support to businesses.In the year of 2007, the bank again raised $218.67 million through Global Depository Receipts. They opened 153 new branches during the year, which includes 43 extension counters that have been upgraded to branches and 8 Service branches/ CPCs. They also opened new overseas offices at Singapore, Dubai and Hong Kong and a representative office in Shanghai.During the year 2007-08, the Bank opened 143 new branches, taking the number of branches to 651 which included 33 extension counters that have been upgraded to branches. Also, they expanded overseas with the opening of a branch at the Dubai International Finance Centre. The Bank changed their name from UTI Bank Ltd to Axis Bank Ltd with effect from July 30, 2007 to avoid confusion with other unrelated entities with similar name.During the year 2008-09, the Bank opened 176 new branches that include 12 extension counters that have been upgraded to branches taking the total number of branches and ECs to 835. During the year, they opened 831 ATMs, thereby taking the ATM network of the Bank from 2,764 to 3,595. Also, they opened a Representative Office in Dubai.In May 2008, the Bank established Axis Trustee Services Company Ltd as a wholly owned subsidiary company, which is engaged in trusteeship activities. In December 2008, they launched their new investment advisory service exclusively for High Net Worth clients. In January 2009, the Bank set up Axis Asset Management Company Ltd to carry on the activities of managing a mutual fund business. Also, they incorporated Axis Mutual Fund Trustee Ltd to act as the trustee for the mutual fund business.During the year 2009-10, the Bank opened 200 branches taking the total number of branches Extension Counters (ECs) to 1,035. In March 209, 2010, they opened their 1000 branch at Bandra West, Mumbai. In September 2009, Axis Bank launched the private banking business in the domestic market, christened Privee to cater to highly affluent individuals and families offering them unique investment opportunitiesDuring the year, the Capital Markets SBU was restructured with the debt capital market business (hitherto a part of the capital markets) carved into a separate vertical. As a result, the Banks Capital Markets SBU comprises equity capital markets (ECM) business, mergers and acquisitions and private equity syndication. In February 24, 2010, the Bank launched the AXIS CALL \u0026 PAY on atom, a unique mobile payments solution using Axis Bank debit cards. Axis Bank is the first bank in the country to provide a secure debit card-based payment service over IVR.During the year 2010-11, 407 new branches were added to the Banks network taking the total number of branches and extension counters (ECs) to 1,390. Of these, 564 branches/ ECs are in semi-urban and rural areas and 826 branches/ECs are in metropolitan and urban areas. The Bank is present in all states and Union Territories (except Lakshadweep) covering 921 centres. The ATM network of the Bank increased from 4,293 to 6,270.During the year, the Bank also opened a Representative Office in Abu Dhabi. This was in addition to the existing branches at Singapore, Hong Kong and DIFC (Dubai International Financial Centre) and representative offices at Shanghai and Dubai.In March 7, 2011, the Bank incorporated a new subsidiary namely Axis U.K. Ltd. as a private limited company registered in the United Kingdom (UK) with the main purpose of filing an application with Financial Services Authority (FSA), UK for a banking license in the UK and for the creation of necessary infrastructure for the subsidiary to commence banking business in the UK.On 8 January 2014, Axis Bank announced the opening of its Shanghai Branch, thus becoming the first Indian private sector bank to set up a branch in China.On 4 December 2014, Axis Bank announced that it had closed its Senior Unsecured Redeemable Non-Convertible Debenture issue of amount Rs 5705 crore and priced at 8.85% p.a. payable annually maturing on 5 December 2024.On 9 December 2014, Axis Bank announced the launch of limited period offer of 20 year fixed rate home loan for affordable housing at 10.40%.On 27 July 2015, Axis Bank announced that it had signed a $200 million 7 year bilateral loan deal with the Asian Development Bank (ADB) for extending affordable agriculture credit to farmers in India.On 22 November 2015, Axis Bank announced the opening of its Representative Office in Dhaka, Bangladesh in a bid to strengthen its international presence.On 9 March 2016, Axis Bank announced the launch of the worlds first Forex prepaid card issued in conjunction with Diners Club International, a business unit of Discover Financial Services.On 30 March 2017, Axis Bank announced a strategic partnership with Wells Fargo \u0026 Company to offer seamless remittance facility to their NRI customers from The United States of America (USA).On 17 June 2017, Axis Bank in association with Kochi Metro Rail Corporation (KMRL) launched Indias first single-wallet contactless, open loop metro card to allow cashless commuting for commuters in Kochi.On 5 July 2017, Axis Bank announced its foray into the luxury bikes loans segment for 500cc \u0026 above bikes.On 11 July 2017, Axis Bank announced its collaboration with Inter-American Investment Corporation (IIC) to facilitate trade with Latin America and the Caribbean.Axis Bank on 27 July 2017 announced that it has entered into an agreement with Jasper Infotech Private Limited to acquire 100% stake in its subsidiaries viz. FreeCharge Payment Technologies Private Limited and Accelyst Solutions Private Limited, which together constitute the digital payments business under the FreeCharge brand. The deal marked the first such acquisition of a digital payments company by a bank in India.The bank had a network of 3703 branches and 13814 ATMs \u0026 cash deposit machines as at 31 March 2018 across the country.The bank has raised Rs 8680 crore of capital from a consortium of investors (Bain Capital,Life Insurance Corporation of India and other marquee investors).As on 31 March 2019, Bank had a network of 4050 branches,11801 ATMs and 4917 cash deposit machines across the country.During the year 2019-20, the Bank raised additional equity capital through issue and allotment of 19,87,28,139 equity shares of Rs. 2/- each of the Bank, pursuant to a Qualified Institutional Placement Issue.As on 31 March, 2020, Bank had a network of over 4,500 branches and over 17,477 ATMs \u0026 cash deposit machines. It opened 478 branches to its network during fiscal 2020.As on 31 March, 2021, Bank had a network of 4,594 branches and over 11,300 ATMs \u0026 cash deposit machines. It added 66 branches to its network during fiscal 2021.During the year 2020-21, the Bank raised additional equity capital through issue and allotment of 23,80,38,560 equity shares of Rs. 2/- each of the Bank on 11 August, 2020, pursuant to a Qualified Institutional Placement Issue.As on 31 March, 2021, the Bank has the following 9 unlisted subsidiary companies and 1 step down subsidiary.On 27 March, 2018, the Board of Directors of ASPL and FCPTL had approved a Scheme for Amalgamation of ASPL into and with FCPTL. ASPL and FCPTL filed final petition for approval of said merger before the National Company Law Tribunal (NCLT). The appointed date for amalgamation is 7 October, 2017 and the effect of said merger was to be given on this date or any other date as may be prescribed by NCLT. Subsequent to final hearing in matter conducted during the year, FCPTL received copy of the Order approved by NCLT, Delhi and the same was filed with the Ministry of Company Affairs, in November 2019. However, in the case of ASPL, NCLT, Mumbai amended the appointed date of amalgamation from 7 October, 2017 to 1 April, 2018. The NCLT, Delhi had already approved scheme of said Merger on October 22, 2019, which will be effective from the date of filing of certified copy of the Order of NCLAT with Registrar of Companies.During year 2020-21, Axis Private Equity Limited was merged with Axis Finance Limited. The Scheme of Merger with Axis Finance Limited got approved by NCLT, Mumbai on 23 July, 2020 and approval of the Ministry of Corporate Affairs (MCA) was received on 2 September, 2020. The Bank sold 100% stake in its subsidiary, Axis Bank UK Limited to OpenPayd Holdings Limited, United Kingdom by signing a Share Purchase Agreement on 31 March, 2021.As on 31 March, 2022, the Bank has 9 unlisted subsidiary companies, 1 step down subsidiary and 1 associate company.As on 31 March, 2022, Bank had a network of 4,758 branches and 10,990 ATMs \u0026 cash deposit machines. During the year 2022, Bank added 164 branches to its network.As on 31 March, 2022, the Bank has overseas branches at Singapore, DIFC - Dubai and an Offshore Banking Unit at the International Financial Service Centre (IFSC), Gujarat International Finance Tec-City (GIFT City), Gandhinagar, India.During fiscal 2022, five promoters of the Bank viz. The United India Insurance Company Limited, National Insurance Company Limited, The New India Assurance Company Limited, General Insurance Corporation of India and The Oriental Insurance Company Limited had been reclassified from Promoter Category to Public Category in terms of Regulation 31A SEBI Listing Regulations. Accordingly, as on date, the Bank has two promoters i.e. Administrator of the Specified Undertaking of Unit Trust of India and Life Insurance Corporation of India.As on 31 March, 2023, Bank had a network of 4,910 branches and 15,953 ATMs \u0026 cash deposit machines. During the year 2022-23, Bank added 145 branches to its network.During year 2022-23, Bank acquired the Citibank Indias Consumer Business from Citibank N. A.(CBNA) and the NBFC Consumer Business from Citicorp Finance (India) Limited (CFIL) as a going concern effective from 01 March, 2023.As on 31 March, 2024, Bank had a network of 5,705 branches and 16,026 ATMs \u0026 cash deposit machines. During the year 2023-24, Bank added 475 new branches to its network."])</script><script>self.__next_f.push([1,"b:[[\"$\",\"$L22\",null,{\"id\":\"schema-graph\",\"type\":\"application/ld+json\",\"dangerouslySetInnerHTML\":{\"__html\":\"$23\"}}],[\"$\",\"$L24\",null,{\"links\":[{\"name\":\"Overview\",\"slug\":\"axis-bank-ltd-share-price\"},{\"name\":\"Futures\",\"slug\":\"axis-bank-ltd/futures\"},{\"name\":\"Options Chain\",\"slug\":\"axis-bank-ltd/options\"},{\"name\":\"Peer Comparison\",\"slug\":\"axis-bank-ltd/peer-comparison\"},{\"name\":\"News \u0026 Events\",\"slug\":\"axis-bank-ltd/news\"},{\"name\":\"Share Holding Pattern\",\"slug\":\"axis-bank-ltd/share-holding\"},{\"name\":\"Corporate Actions\",\"slug\":\"axis-bank-ltd/corporate-action\"},{\"name\":\"Historical Data\",\"slug\":\"axis-bank-ltd-historical-data\"}],\"labelname\":\"Axis Bank\",\"baseurl\":\"/company\"}],[\"$\",\"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\":\"Axis Bank Ltd Share Price\"}]}]]}]}]}],[\"$\",\"$L25\",null,{\"slug\":\"axis-bank-ltd\",\"faqData\":[{\"question\":\"What is the Axis Bank Ltd share price today?\",\"answer\":\"The Axis Bank Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹1016.7 today.\"},{\"question\":\"What is the Market Cap of Axis Bank Ltd?\",\"answer\":\"Market capitalization, short for market cap, is the market value of a publicly traded company's outstanding shares. The market cap of Axis Bank Ltd is ₹314800.76 Cr. as of 27 Feb ‘25\"},{\"question\":\"What is the PE and PB ratio of Axis Bank Ltd?\",\"answer\":\"The PE and PB ratios of Axis Bank Ltd is 11.84 and 1.82 as of 27 Feb ‘25\"},{\"question\":\"What is the 52 Week High and Low of Axis Bank Ltd?\",\"answer\":\"The 52-week high/low is the highest and lowest price at which a Axis Bank 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 Axis Bank Ltd is ₹933.5 and ₹1339.65 as of 27 Feb ‘25\"},{\"question\":\"What is the CAGR of Axis Bank Ltd?\",\"answer\":\"Axis Bank Ltd's CAGR for 5 Years at 6.73%, 3 Years at 10.00%, 1 Year at -7.01%, 6 Month at -13.77%, 3 Month at -12.70% and 1 Month at 6.43%.\"},{\"question\":\"What is the shareholding pattern of Axis Bank Ltd?\",\"answer\":\"The shareholding pattern of Axis Bank Ltd is as follows:\u003cbr\u003e\\n Promoters - 7.91 %\u003cbr\u003e\\n Institutions - 81.53 %\u003cbr\u003e\\n Public - 6.70 %\\n \"}],\"stockData\":{\"wpResp\":{\"wpID\":426179,\"slug\":\"axis-bank-ltd\",\"permalink\":\"/company/axis-bank-ltd-share-price\",\"title\":\"Axis Bank Ltd\",\"summary\":\"\",\"sector\":[{\"id\":92294,\"name\":\"Banks\",\"slug\":\"banks\",\"parent\":0}],\"created_on_gmt\":\"2024-07-03 12:49:53\",\"updated_on_gmt\":\"2024-07-03 12:49:53\",\"cocode\":\"5554\",\"company_faqs\":false,\"company_shortname\":\"Axis Bank\",\"seo\":{\"title\":\"Axis Bank Ltd Stock Price: Axis Bank Share Price Today | India Infoline\",\"meta_description\":\"\",\"canonical\":\"https://www.indiainfoline.com/company/axis-bank-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\":\"Axis Bank\",\"symbol\":\"AXISBANK\"},\"apiResp\":{\"corporate_actions_r\":false,\"snapshot_company_profile\":{\"lname\":\"Axis Bank Ltd\",\"isin\":\"INE238A01034\",\"hse_s_name\":\"Axis Bank\",\"inc_dt\":\"1993\",\"regadd1\":\"Trishul 3rd Floor Law Garden\",\"regadd2\":\"Ellis Bridge\",\"regdist\":\"Ahmedabad\",\"regstate\":\"Gujarat\",\"regpin\":\"380006\",\"tel1\":\"91-79-66306161\",\"ind_l_name\":\"Banks - Private Sector\",\"fax1\":\"91-79-26409321\",\"auditor\":\"M P Chitale \u0026 Co/M M Nissim \u0026 Co LLP\",\"fv\":\"2\",\"mkt_lot\":\"1\",\"chairman\":\"N. S. Vishwanathan\",\"co_sec\":\"Sandeep Poddar\",\"co_code\":\"5554\",\"email\":\"shareholders@axisbank.com\",\"internet\":\"http://www.axisbank.com\",\"dir_name\":\"Rajiv Anand\",\"dir_desg\":\"Deputy Managing Director\",\"co_code1\":\"5554\",\"ho_add1\":\"Axis House C-2\",\"ho_add2\":\"Wadia International Centre\",\"ho_add3\":\"Pandurang Budhkar Marg Worli\",\"ho_city\":\"Mumbai\",\"ho_stcode\":\"MR\",\"ho_statename\":\"Maharashtra\",\"ho_pin\":\"400025\",\"ho_tel1\":\"91-22-24252525\",\"ho_fax1\":\"91-22-43251800\",\"ho_ctry_name\":\"India\",\"co_code2\":\"5554\",\"co_add1\":\"Maker Towers F 13 Floor\",\"co_add2\":\"Cuffe Parade\",\"co_add3\":\"Colaba\",\"co_city\":\"Mumbai\",\"co_stcode\":\"MR\",\"co_statename\":\"Maharashtra\",\"co_pin\":\"400005\",\"co_tel1\":\"91-22-67074407\",\"co_fax1\":\"91-22-22186944/1429\",\"co_ctry_name\":\"India\",\"co_code3\":\"5554\",\"rcode\":\"6796\",\"reg_name\":\"KFin Techologies Ltd\",\"reg_add1\":\"Karvy Selenium Tow-B\",\"reg_add2\":\"31\u002632 Financial Dist\",\"reg_add3\":\"Nanakramguda\",\"reg_add4\":\"Hyderabad-500032\",\"reg_tel\":\"91-40-67162222\",\"reg_fax\":\"91-40-23001153/23420\",\"reg_email\":\"einward.ris@kfintech.com\",\"reg_internet\":\"www.kfintech.com\",\"flag\":\"A\"},\"chart_data_equities_nse_1d\":[{\"Open\":1011.05,\"Close\":1008.6,\"High\":1013.8,\"Low\":1005.15,\"Volume\":614569,\"Date\":\"2025-02-27 09:15:59 AM\"},{\"Open\":1008.45,\"Close\":1005.5,\"High\":1008.45,\"Low\":1005.2,\"Volume\":60559,\"Date\":\"2025-02-27 09:16:59 AM\"},{\"Open\":1005.5,\"Close\":1006.35,\"High\":1006.65,\"Low\":1005.5,\"Volume\":26605,\"Date\":\"2025-02-27 09:17:49 AM\"},{\"Open\":1006.25,\"Close\":1006.95,\"High\":1006.95,\"Low\":1006.2,\"Volume\":23771,\"Date\":\"2025-02-27 09:18:57 AM\"},{\"Open\":1006.9,\"Close\":1007.3,\"High\":1007.3,\"Low\":1006.15,\"Volume\":38021,\"Date\":\"2025-02-27 09:19:57 AM\"},{\"Open\":1008,\"Close\":1009.75,\"High\":1009.75,\"Low\":1007.95,\"Volume\":25282,\"Date\":\"2025-02-27 09:20:57 AM\"},{\"Open\":1010,\"Close\":1011.3,\"High\":1011.75,\"Low\":1010,\"Volume\":19298,\"Date\":\"2025-02-27 09:21:56 AM\"},{\"Open\":1012.3,\"Close\":1011.35,\"High\":1012.85,\"Low\":1011.35,\"Volume\":19210,\"Date\":\"2025-02-27 09:22:58 AM\"},{\"Open\":1011.05,\"Close\":1012.65,\"High\":1012.85,\"Low\":1011.05,\"Volume\":17322,\"Date\":\"2025-02-27 09:23:53 AM\"},{\"Open\":1012,\"Close\":1013,\"High\":1013.1,\"Low\":1012,\"Volume\":41236,\"Date\":\"2025-02-27 09:24:53 AM\"},{\"Open\":1012.7,\"Close\":1013.9,\"High\":1013.95,\"Low\":1012.7,\"Volume\":80354,\"Date\":\"2025-02-27 09:25:59 AM\"},{\"Open\":1013.85,\"Close\":1014.1,\"High\":1014.75,\"Low\":1013.85,\"Volume\":15713,\"Date\":\"2025-02-27 09:26:56 AM\"},{\"Open\":1014,\"Close\":1015.1,\"High\":1015.7,\"Low\":1014,\"Volume\":44003,\"Date\":\"2025-02-27 09:27:54 AM\"},{\"Open\":1014.95,\"Close\":1014.95,\"High\":1015.4,\"Low\":1014.85,\"Volume\":24790,\"Date\":\"2025-02-27 09:28:59 AM\"},{\"Open\":1014.95,\"Close\":1015.1,\"High\":1015.1,\"Low\":1014.95,\"Volume\":16860,\"Date\":\"2025-02-27 09:29:59 AM\"},{\"Open\":1015.1,\"Close\":1015.05,\"High\":1015.1,\"Low\":1014.6,\"Volume\":91722,\"Date\":\"2025-02-27 09:30:56 AM\"},{\"Open\":1015,\"Close\":1015.35,\"High\":1015.95,\"Low\":1014.9,\"Volume\":30372,\"Date\":\"2025-02-27 09:31:59 AM\"},{\"Open\":1015.5,\"Close\":1015.85,\"High\":1016.15,\"Low\":1015.5,\"Volume\":38350,\"Date\":\"2025-02-27 09:32:58 AM\"},{\"Open\":1016.15,\"Close\":1017.6,\"High\":1017.6,\"Low\":1016.15,\"Volume\":20854,\"Date\":\"2025-02-27 09:33:54 AM\"},{\"Open\":1017.75,\"Close\":1017,\"High\":1018.75,\"Low\":1017,\"Volume\":35078,\"Date\":\"2025-02-27 09:34:57 AM\"},{\"Open\":1017,\"Close\":1017.15,\"High\":1017.95,\"Low\":1017,\"Volume\":17521,\"Date\":\"2025-02-27 09:35:58 AM\"},{\"Open\":1017.1,\"Close\":1016.75,\"High\":1017.15,\"Low\":1016.75,\"Volume\":10638,\"Date\":\"2025-02-27 09:36:51 AM\"},{\"Open\":1017.5,\"Close\":1017.15,\"High\":1017.7,\"Low\":1017.1,\"Volume\":40808,\"Date\":\"2025-02-27 09:37:59 AM\"},{\"Open\":1017.1,\"Close\":1016.9,\"High\":1017.25,\"Low\":1016.9,\"Volume\":9763,\"Date\":\"2025-02-27 09:38:53 AM\"},{\"Open\":1016.6,\"Close\":1015.8,\"High\":1016.6,\"Low\":1015.8,\"Volume\":20367,\"Date\":\"2025-02-27 09:39:54 AM\"},{\"Open\":1016.15,\"Close\":1016.5,\"High\":1016.5,\"Low\":1016.05,\"Volume\":13919,\"Date\":\"2025-02-27 09:40:53 AM\"},{\"Open\":1016.8,\"Close\":1016.65,\"High\":1016.8,\"Low\":1016.6,\"Volume\":13021,\"Date\":\"2025-02-27 09:41:53 AM\"},{\"Open\":1016.6,\"Close\":1016.55,\"High\":1016.9,\"Low\":1016.55,\"Volume\":17441,\"Date\":\"2025-02-27 09:42:52 AM\"},{\"Open\":1016.65,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.55,\"Volume\":13060,\"Date\":\"2025-02-27 09:43:57 AM\"},{\"Open\":1016.6,\"Close\":1016.95,\"High\":1016.95,\"Low\":1016.55,\"Volume\":15494,\"Date\":\"2025-02-27 09:44:56 AM\"},{\"Open\":1016.85,\"Close\":1016.85,\"High\":1016.85,\"Low\":1016.65,\"Volume\":13231,\"Date\":\"2025-02-27 09:45:55 AM\"},{\"Open\":1016.65,\"Close\":1016.5,\"High\":1016.65,\"Low\":1016.5,\"Volume\":11705,\"Date\":\"2025-02-27 09:46:54 AM\"},{\"Open\":1016.5,\"Close\":1015,\"High\":1016.55,\"Low\":1015,\"Volume\":13471,\"Date\":\"2025-02-27 09:47:59 AM\"},{\"Open\":1015.4,\"Close\":1015.55,\"High\":1015.85,\"Low\":1015.4,\"Volume\":11679,\"Date\":\"2025-02-27 09:48:58 AM\"},{\"Open\":1015.55,\"Close\":1015.1,\"High\":1015.55,\"Low\":1015.1,\"Volume\":10923,\"Date\":\"2025-02-27 09:49:56 AM\"},{\"Open\":1015.35,\"Close\":1015.4,\"High\":1015.4,\"Low\":1015,\"Volume\":24788,\"Date\":\"2025-02-27 09:50:54 AM\"},{\"Open\":1015.35,\"Close\":1015,\"High\":1015.35,\"Low\":1014.9,\"Volume\":22205,\"Date\":\"2025-02-27 09:51:58 AM\"},{\"Open\":1015.1,\"Close\":1015,\"High\":1015.1,\"Low\":1015,\"Volume\":12801,\"Date\":\"2025-02-27 09:52:55 AM\"},{\"Open\":1015.05,\"Close\":1015.45,\"High\":1015.45,\"Low\":1015,\"Volume\":12819,\"Date\":\"2025-02-27 09:53:57 AM\"},{\"Open\":1015.5,\"Close\":1016.1,\"High\":1016.1,\"Low\":1015.5,\"Volume\":10543,\"Date\":\"2025-02-27 09:54:54 AM\"},{\"Open\":1016.3,\"Close\":1016.6,\"High\":1016.7,\"Low\":1016.3,\"Volume\":10224,\"Date\":\"2025-02-27 09:55:57 AM\"},{\"Open\":1016.5,\"Close\":1015.9,\"High\":1016.5,\"Low\":1015.75,\"Volume\":10848,\"Date\":\"2025-02-27 09:56:59 AM\"},{\"Open\":1015.85,\"Close\":1016.4,\"High\":1016.5,\"Low\":1015.7,\"Volume\":7436,\"Date\":\"2025-02-27 09:57:55 AM\"},{\"Open\":1016.55,\"Close\":1016.75,\"High\":1016.75,\"Low\":1016.55,\"Volume\":2975,\"Date\":\"2025-02-27 09:58:58 AM\"},{\"Open\":1016.75,\"Close\":1016.5,\"High\":1016.75,\"Low\":1016.5,\"Volume\":5013,\"Date\":\"2025-02-27 09:59:54 AM\"},{\"Open\":1016.35,\"Close\":1016.15,\"High\":1016.35,\"Low\":1016,\"Volume\":5412,\"Date\":\"2025-02-27 10:00:57 AM\"},{\"Open\":1016.05,\"Close\":1016.1,\"High\":1016.2,\"Low\":1016.05,\"Volume\":14025,\"Date\":\"2025-02-27 10:01:58 AM\"},{\"Open\":1016.1,\"Close\":1015.5,\"High\":1016.1,\"Low\":1015.5,\"Volume\":11224,\"Date\":\"2025-02-27 10:02:58 AM\"},{\"Open\":1015.5,\"Close\":1015.05,\"High\":1015.5,\"Low\":1015.05,\"Volume\":10341,\"Date\":\"2025-02-27 10:03:54 AM\"},{\"Open\":1015.1,\"Close\":1015.05,\"High\":1015.1,\"Low\":1015.05,\"Volume\":13089,\"Date\":\"2025-02-27 10:04:59 AM\"},{\"Open\":1015.1,\"Close\":1015.8,\"High\":1015.8,\"Low\":1015.05,\"Volume\":19110,\"Date\":\"2025-02-27 10:05:54 AM\"},{\"Open\":1016,\"Close\":1015.8,\"High\":1016,\"Low\":1015.8,\"Volume\":17112,\"Date\":\"2025-02-27 10:06:55 AM\"},{\"Open\":1015.75,\"Close\":1015.25,\"High\":1015.75,\"Low\":1015.25,\"Volume\":19886,\"Date\":\"2025-02-27 10:07:54 AM\"},{\"Open\":1015,\"Close\":1014.2,\"High\":1015,\"Low\":1014.1,\"Volume\":31447,\"Date\":\"2025-02-27 10:08:59 AM\"},{\"Open\":1014.15,\"Close\":1014.85,\"High\":1015.65,\"Low\":1014.15,\"Volume\":29979,\"Date\":\"2025-02-27 10:09:59 AM\"},{\"Open\":1014.55,\"Close\":1015,\"High\":1015.4,\"Low\":1014.55,\"Volume\":19513,\"Date\":\"2025-02-27 10:10:59 AM\"},{\"Open\":1015.05,\"Close\":1015.65,\"High\":1015.75,\"Low\":1015,\"Volume\":12008,\"Date\":\"2025-02-27 10:11:59 AM\"},{\"Open\":1015.65,\"Close\":1015.65,\"High\":1015.7,\"Low\":1015.65,\"Volume\":12417,\"Date\":\"2025-02-27 10:12:59 AM\"},{\"Open\":1015.65,\"Close\":1015.95,\"High\":1015.95,\"Low\":1015.6,\"Volume\":21329,\"Date\":\"2025-02-27 10:13:59 AM\"},{\"Open\":1015.95,\"Close\":1016,\"High\":1016.1,\"Low\":1015.9,\"Volume\":19626,\"Date\":\"2025-02-27 10:14:56 AM\"},{\"Open\":1016.1,\"Close\":1017.2,\"High\":1017.2,\"Low\":1016.1,\"Volume\":16585,\"Date\":\"2025-02-27 10:15:56 AM\"},{\"Open\":1017.25,\"Close\":1017.75,\"High\":1017.95,\"Low\":1017.25,\"Volume\":10849,\"Date\":\"2025-02-27 10:16:59 AM\"},{\"Open\":1017.7,\"Close\":1018.2,\"High\":1018.2,\"Low\":1017.7,\"Volume\":7916,\"Date\":\"2025-02-27 10:17:55 AM\"},{\"Open\":1018.3,\"Close\":1018,\"High\":1018.4,\"Low\":1018,\"Volume\":15661,\"Date\":\"2025-02-27 10:18:57 AM\"},{\"Open\":1018,\"Close\":1017.65,\"High\":1018.2,\"Low\":1017.65,\"Volume\":4663,\"Date\":\"2025-02-27 10:19:54 AM\"},{\"Open\":1017.7,\"Close\":1017.85,\"High\":1017.9,\"Low\":1017.5,\"Volume\":14217,\"Date\":\"2025-02-27 10:20:59 AM\"},{\"Open\":1017.95,\"Close\":1017.9,\"High\":1017.95,\"Low\":1017.85,\"Volume\":3165,\"Date\":\"2025-02-27 10:21:59 AM\"},{\"Open\":1017.9,\"Close\":1017.85,\"High\":1017.95,\"Low\":1017.8,\"Volume\":6123,\"Date\":\"2025-02-27 10:22:56 AM\"},{\"Open\":1017.85,\"Close\":1017.75,\"High\":1017.85,\"Low\":1017.7,\"Volume\":6647,\"Date\":\"2025-02-27 10:23:54 AM\"},{\"Open\":1017.75,\"Close\":1017.7,\"High\":1017.75,\"Low\":1017.65,\"Volume\":7914,\"Date\":\"2025-02-27 10:24:56 AM\"},{\"Open\":1017.7,\"Close\":1017.95,\"High\":1018.25,\"Low\":1017.7,\"Volume\":16260,\"Date\":\"2025-02-27 10:25:56 AM\"},{\"Open\":1017.8,\"Close\":1017.85,\"High\":1018,\"Low\":1017.65,\"Volume\":8692,\"Date\":\"2025-02-27 10:26:57 AM\"},{\"Open\":1017.85,\"Close\":1018.75,\"High\":1019,\"Low\":1017.85,\"Volume\":21187,\"Date\":\"2025-02-27 10:27:59 AM\"},{\"Open\":1019.1,\"Close\":1019.5,\"High\":1019.7,\"Low\":1018.9,\"Volume\":26095,\"Date\":\"2025-02-27 10:28:54 AM\"},{\"Open\":1019.7,\"Close\":1019.85,\"High\":1019.9,\"Low\":1019.6,\"Volume\":10348,\"Date\":\"2025-02-27 10:29:59 AM\"},{\"Open\":1019.8,\"Close\":1019.75,\"High\":1019.95,\"Low\":1019.75,\"Volume\":15975,\"Date\":\"2025-02-27 10:30:57 AM\"},{\"Open\":1019.4,\"Close\":1019.3,\"High\":1019.5,\"Low\":1019.3,\"Volume\":24616,\"Date\":\"2025-02-27 10:31:59 AM\"},{\"Open\":1019.4,\"Close\":1019.8,\"High\":1019.8,\"Low\":1019.1,\"Volume\":13119,\"Date\":\"2025-02-27 10:32:58 AM\"},{\"Open\":1020,\"Close\":1020.35,\"High\":1020.75,\"Low\":1019.95,\"Volume\":23404,\"Date\":\"2025-02-27 10:33:55 AM\"},{\"Open\":1020.55,\"Close\":1019.75,\"High\":1020.55,\"Low\":1019.7,\"Volume\":18831,\"Date\":\"2025-02-27 10:34:56 AM\"},{\"Open\":1019.7,\"Close\":1019.4,\"High\":1019.8,\"Low\":1019.3,\"Volume\":8236,\"Date\":\"2025-02-27 10:35:58 AM\"},{\"Open\":1019.4,\"Close\":1019.9,\"High\":1019.95,\"Low\":1019.3,\"Volume\":14555,\"Date\":\"2025-02-27 10:36:57 AM\"},{\"Open\":1019.9,\"Close\":1019.85,\"High\":1019.9,\"Low\":1019.75,\"Volume\":8121,\"Date\":\"2025-02-27 10:37:56 AM\"},{\"Open\":1019.85,\"Close\":1019.7,\"High\":1019.85,\"Low\":1019.6,\"Volume\":9319,\"Date\":\"2025-02-27 10:38:57 AM\"},{\"Open\":1019.55,\"Close\":1019.5,\"High\":1019.55,\"Low\":1019.35,\"Volume\":15116,\"Date\":\"2025-02-27 10:39:57 AM\"},{\"Open\":1019.55,\"Close\":1019.55,\"High\":1019.85,\"Low\":1019.5,\"Volume\":36565,\"Date\":\"2025-02-27 10:40:57 AM\"},{\"Open\":1019.55,\"Close\":1019.9,\"High\":1020,\"Low\":1019.5,\"Volume\":21914,\"Date\":\"2025-02-27 10:41:59 AM\"},{\"Open\":1019.9,\"Close\":1019.65,\"High\":1020,\"Low\":1019.6,\"Volume\":13046,\"Date\":\"2025-02-27 10:42:59 AM\"},{\"Open\":1019.6,\"Close\":1019.55,\"High\":1019.6,\"Low\":1019.5,\"Volume\":13581,\"Date\":\"2025-02-27 10:43:59 AM\"},{\"Open\":1019.5,\"Close\":1019.6,\"High\":1019.8,\"Low\":1019.5,\"Volume\":88169,\"Date\":\"2025-02-27 10:44:59 AM\"},{\"Open\":1019.6,\"Close\":1020.4,\"High\":1020.45,\"Low\":1019.6,\"Volume\":13683,\"Date\":\"2025-02-27 10:45:59 AM\"},{\"Open\":1020.4,\"Close\":1021.15,\"High\":1021.55,\"Low\":1020.4,\"Volume\":36640,\"Date\":\"2025-02-27 10:46:54 AM\"},{\"Open\":1021.4,\"Close\":1021.1,\"High\":1021.4,\"Low\":1021.05,\"Volume\":12111,\"Date\":\"2025-02-27 10:47:59 AM\"},{\"Open\":1021.1,\"Close\":1020.1,\"High\":1021.1,\"Low\":1020.1,\"Volume\":23691,\"Date\":\"2025-02-27 10:48:59 AM\"},{\"Open\":1020.2,\"Close\":1020.15,\"High\":1020.75,\"Low\":1020.1,\"Volume\":13999,\"Date\":\"2025-02-27 10:49:58 AM\"},{\"Open\":1020.15,\"Close\":1020.25,\"High\":1020.3,\"Low\":1020.1,\"Volume\":8279,\"Date\":\"2025-02-27 10:50:54 AM\"},{\"Open\":1020.25,\"Close\":1020.1,\"High\":1020.4,\"Low\":1020.1,\"Volume\":10598,\"Date\":\"2025-02-27 10:51:59 AM\"},{\"Open\":1020.05,\"Close\":1019.5,\"High\":1020.05,\"Low\":1019.5,\"Volume\":18095,\"Date\":\"2025-02-27 10:52:58 AM\"},{\"Open\":1019.6,\"Close\":1019.5,\"High\":1019.6,\"Low\":1019.5,\"Volume\":14509,\"Date\":\"2025-02-27 10:53:55 AM\"},{\"Open\":1019.5,\"Close\":1019.8,\"High\":1020.05,\"Low\":1019.45,\"Volume\":123693,\"Date\":\"2025-02-27 10:54:55 AM\"},{\"Open\":1019.6,\"Close\":1019.65,\"High\":1019.9,\"Low\":1019.5,\"Volume\":14109,\"Date\":\"2025-02-27 10:55:59 AM\"},{\"Open\":1019.65,\"Close\":1019.75,\"High\":1019.75,\"Low\":1019.65,\"Volume\":8458,\"Date\":\"2025-02-27 10:56:54 AM\"},{\"Open\":1019.5,\"Close\":1019.7,\"High\":1020.35,\"Low\":1019.5,\"Volume\":27990,\"Date\":\"2025-02-27 10:57:58 AM\"},{\"Open\":1019.8,\"Close\":1020.2,\"High\":1020.2,\"Low\":1019.7,\"Volume\":17541,\"Date\":\"2025-02-27 10:58:59 AM\"},{\"Open\":1020.25,\"Close\":1020.55,\"High\":1020.85,\"Low\":1020.2,\"Volume\":12523,\"Date\":\"2025-02-27 10:59:58 AM\"},{\"Open\":1020.75,\"Close\":1020.4,\"High\":1020.75,\"Low\":1020.4,\"Volume\":14665,\"Date\":\"2025-02-27 11:00:52 AM\"},{\"Open\":1020.25,\"Close\":1021,\"High\":1021,\"Low\":1020.2,\"Volume\":22089,\"Date\":\"2025-02-27 11:01:59 AM\"},{\"Open\":1021.15,\"Close\":1021,\"High\":1021.15,\"Low\":1020.8,\"Volume\":15313,\"Date\":\"2025-02-27 11:02:59 AM\"},{\"Open\":1021,\"Close\":1020.4,\"High\":1021,\"Low\":1020.35,\"Volume\":12136,\"Date\":\"2025-02-27 11:03:57 AM\"},{\"Open\":1020.4,\"Close\":1020.7,\"High\":1020.8,\"Low\":1020.35,\"Volume\":16084,\"Date\":\"2025-02-27 11:04:58 AM\"},{\"Open\":1020.85,\"Close\":1020.6,\"High\":1021,\"Low\":1020.6,\"Volume\":17043,\"Date\":\"2025-02-27 11:05:59 AM\"},{\"Open\":1020.2,\"Close\":1019.7,\"High\":1020.25,\"Low\":1019.7,\"Volume\":12083,\"Date\":\"2025-02-27 11:06:59 AM\"},{\"Open\":1019.9,\"Close\":1019.65,\"High\":1019.9,\"Low\":1019.5,\"Volume\":7037,\"Date\":\"2025-02-27 11:07:59 AM\"},{\"Open\":1019.65,\"Close\":1019.6,\"High\":1019.65,\"Low\":1019.5,\"Volume\":9221,\"Date\":\"2025-02-27 11:08:55 AM\"},{\"Open\":1019.6,\"Close\":1019.75,\"High\":1019.75,\"Low\":1019.6,\"Volume\":17856,\"Date\":\"2025-02-27 11:09:56 AM\"},{\"Open\":1019.55,\"Close\":1019.55,\"High\":1019.7,\"Low\":1019.5,\"Volume\":14467,\"Date\":\"2025-02-27 11:10:56 AM\"},{\"Open\":1019.55,\"Close\":1019.1,\"High\":1019.55,\"Low\":1019.1,\"Volume\":47789,\"Date\":\"2025-02-27 11:11:59 AM\"},{\"Open\":1018.95,\"Close\":1018.95,\"High\":1018.95,\"Low\":1018.9,\"Volume\":39391,\"Date\":\"2025-02-27 11:12:56 AM\"},{\"Open\":1018.85,\"Close\":1019,\"High\":1019,\"Low\":1018.7,\"Volume\":16881,\"Date\":\"2025-02-27 11:13:57 AM\"},{\"Open\":1018.65,\"Close\":1017.4,\"High\":1018.65,\"Low\":1017.2,\"Volume\":77362,\"Date\":\"2025-02-27 11:14:58 AM\"},{\"Open\":1017.4,\"Close\":1017.05,\"High\":1017.4,\"Low\":1016.8,\"Volume\":10018,\"Date\":\"2025-02-27 11:15:59 AM\"},{\"Open\":1017.05,\"Close\":1017.95,\"High\":1017.95,\"Low\":1016.9,\"Volume\":20952,\"Date\":\"2025-02-27 11:16:57 AM\"},{\"Open\":1017.85,\"Close\":1017.4,\"High\":1017.9,\"Low\":1017.4,\"Volume\":11148,\"Date\":\"2025-02-27 11:17:59 AM\"},{\"Open\":1017.4,\"Close\":1017.45,\"High\":1017.5,\"Low\":1017.3,\"Volume\":5063,\"Date\":\"2025-02-27 11:18:55 AM\"},{\"Open\":1017.1,\"Close\":1017,\"High\":1017.1,\"Low\":1016.85,\"Volume\":13396,\"Date\":\"2025-02-27 11:19:58 AM\"},{\"Open\":1016.85,\"Close\":1017.25,\"High\":1017.5,\"Low\":1016.8,\"Volume\":13412,\"Date\":\"2025-02-27 11:20:55 AM\"},{\"Open\":1016.8,\"Close\":1016.9,\"High\":1016.95,\"Low\":1016.5,\"Volume\":13215,\"Date\":\"2025-02-27 11:21:59 AM\"},{\"Open\":1016.9,\"Close\":1017,\"High\":1017.2,\"Low\":1016.9,\"Volume\":8294,\"Date\":\"2025-02-27 11:22:56 AM\"},{\"Open\":1017.2,\"Close\":1018.1,\"High\":1018.1,\"Low\":1017,\"Volume\":67871,\"Date\":\"2025-02-27 11:23:57 AM\"},{\"Open\":1018.2,\"Close\":1018.2,\"High\":1018.85,\"Low\":1018,\"Volume\":23509,\"Date\":\"2025-02-27 11:24:58 AM\"},{\"Open\":1018.2,\"Close\":1019.1,\"High\":1019.1,\"Low\":1018.15,\"Volume\":13866,\"Date\":\"2025-02-27 11:25:59 AM\"},{\"Open\":1019.1,\"Close\":1019.25,\"High\":1019.25,\"Low\":1018.65,\"Volume\":32240,\"Date\":\"2025-02-27 11:26:52 AM\"},{\"Open\":1019.25,\"Close\":1019.15,\"High\":1020,\"Low\":1018.25,\"Volume\":57847,\"Date\":\"2025-02-27 11:27:59 AM\"},{\"Open\":1019.15,\"Close\":1019.2,\"High\":1019.2,\"Low\":1018.9,\"Volume\":17442,\"Date\":\"2025-02-27 11:28:59 AM\"},{\"Open\":1019.2,\"Close\":1019.15,\"High\":1019.2,\"Low\":1018.7,\"Volume\":8098,\"Date\":\"2025-02-27 11:29:59 AM\"},{\"Open\":1019.15,\"Close\":1019.05,\"High\":1019.15,\"Low\":1018.65,\"Volume\":24851,\"Date\":\"2025-02-27 11:30:56 AM\"},{\"Open\":1019.05,\"Close\":1019,\"High\":1019.1,\"Low\":1018.75,\"Volume\":21019,\"Date\":\"2025-02-27 11:31:59 AM\"},{\"Open\":1019,\"Close\":1019.05,\"High\":1019.1,\"Low\":1018.9,\"Volume\":12591,\"Date\":\"2025-02-27 11:32:59 AM\"},{\"Open\":1019.05,\"Close\":1019.05,\"High\":1019.05,\"Low\":1018.85,\"Volume\":9396,\"Date\":\"2025-02-27 11:33:55 AM\"},{\"Open\":1019.1,\"Close\":1019.1,\"High\":1019.1,\"Low\":1018.75,\"Volume\":7647,\"Date\":\"2025-02-27 11:34:58 AM\"},{\"Open\":1019,\"Close\":1019.15,\"High\":1019.25,\"Low\":1018.75,\"Volume\":11438,\"Date\":\"2025-02-27 11:35:59 AM\"},{\"Open\":1018.95,\"Close\":1019.25,\"High\":1019.45,\"Low\":1018.85,\"Volume\":7440,\"Date\":\"2025-02-27 11:36:55 AM\"},{\"Open\":1019.3,\"Close\":1019.05,\"High\":1019.3,\"Low\":1018.7,\"Volume\":25326,\"Date\":\"2025-02-27 11:37:55 AM\"},{\"Open\":1019.2,\"Close\":1019.1,\"High\":1019.25,\"Low\":1018.65,\"Volume\":112889,\"Date\":\"2025-02-27 11:38:59 AM\"},{\"Open\":1019,\"Close\":1018.2,\"High\":1019.05,\"Low\":1017.95,\"Volume\":92032,\"Date\":\"2025-02-27 11:39:59 AM\"},{\"Open\":1018,\"Close\":1017.75,\"High\":1018.35,\"Low\":1017.4,\"Volume\":19226,\"Date\":\"2025-02-27 11:40:59 AM\"},{\"Open\":1017.75,\"Close\":1018.4,\"High\":1018.4,\"Low\":1017.7,\"Volume\":10433,\"Date\":\"2025-02-27 11:41:59 AM\"},{\"Open\":1018.4,\"Close\":1018.3,\"High\":1018.65,\"Low\":1018,\"Volume\":11491,\"Date\":\"2025-02-27 11:42:59 AM\"},{\"Open\":1018.05,\"Close\":1018.25,\"High\":1018.3,\"Low\":1018,\"Volume\":7173,\"Date\":\"2025-02-27 11:43:59 AM\"},{\"Open\":1018.25,\"Close\":1018.85,\"High\":1018.85,\"Low\":1018.25,\"Volume\":21318,\"Date\":\"2025-02-27 11:44:58 AM\"},{\"Open\":1018.85,\"Close\":1018.6,\"High\":1018.9,\"Low\":1018.6,\"Volume\":12408,\"Date\":\"2025-02-27 11:45:59 AM\"},{\"Open\":1018.7,\"Close\":1018.1,\"High\":1018.75,\"Low\":1018.1,\"Volume\":17665,\"Date\":\"2025-02-27 11:46:57 AM\"},{\"Open\":1018.05,\"Close\":1018.45,\"High\":1018.6,\"Low\":1017.8,\"Volume\":9868,\"Date\":\"2025-02-27 11:47:59 AM\"},{\"Open\":1018.45,\"Close\":1018.1,\"High\":1018.45,\"Low\":1017.9,\"Volume\":4579,\"Date\":\"2025-02-27 11:48:59 AM\"},{\"Open\":1017.9,\"Close\":1017.95,\"High\":1018.15,\"Low\":1017.8,\"Volume\":8815,\"Date\":\"2025-02-27 11:49:58 AM\"},{\"Open\":1017.95,\"Close\":1017.8,\"High\":1017.95,\"Low\":1017.4,\"Volume\":13764,\"Date\":\"2025-02-27 11:50:58 AM\"},{\"Open\":1017.8,\"Close\":1017.7,\"High\":1017.9,\"Low\":1017.55,\"Volume\":8367,\"Date\":\"2025-02-27 11:51:59 AM\"},{\"Open\":1017.7,\"Close\":1018.2,\"High\":1018.2,\"Low\":1017.6,\"Volume\":11271,\"Date\":\"2025-02-27 11:52:59 AM\"},{\"Open\":1018.1,\"Close\":1018.15,\"High\":1018.2,\"Low\":1017.8,\"Volume\":6537,\"Date\":\"2025-02-27 11:53:59 AM\"},{\"Open\":1018.2,\"Close\":1018,\"High\":1018.2,\"Low\":1018,\"Volume\":5449,\"Date\":\"2025-02-27 11:54:59 AM\"},{\"Open\":1018,\"Close\":1018.2,\"High\":1018.2,\"Low\":1018,\"Volume\":10087,\"Date\":\"2025-02-27 11:55:58 AM\"},{\"Open\":1018.2,\"Close\":1018.5,\"High\":1018.5,\"Low\":1018.2,\"Volume\":16683,\"Date\":\"2025-02-27 11:56:55 AM\"},{\"Open\":1018.5,\"Close\":1018.95,\"High\":1018.95,\"Low\":1018.5,\"Volume\":20621,\"Date\":\"2025-02-27 11:57:59 AM\"},{\"Open\":1018.95,\"Close\":1018.75,\"High\":1018.95,\"Low\":1018.5,\"Volume\":13110,\"Date\":\"2025-02-27 11:58:59 AM\"},{\"Open\":1018.7,\"Close\":1018.7,\"High\":1018.8,\"Low\":1018.6,\"Volume\":10483,\"Date\":\"2025-02-27 11:59:57 AM\"},{\"Open\":1018.55,\"Close\":1018.45,\"High\":1018.55,\"Low\":1018.15,\"Volume\":16326,\"Date\":\"2025-02-27 12:00:59 PM\"},{\"Open\":1018.45,\"Close\":1018.45,\"High\":1018.5,\"Low\":1018.3,\"Volume\":18869,\"Date\":\"2025-02-27 12:01:58 PM\"},{\"Open\":1018.4,\"Close\":1018.85,\"High\":1018.9,\"Low\":1018.25,\"Volume\":16809,\"Date\":\"2025-02-27 12:02:58 PM\"},{\"Open\":1018.85,\"Close\":1018.55,\"High\":1018.85,\"Low\":1018.55,\"Volume\":23935,\"Date\":\"2025-02-27 12:03:57 PM\"},{\"Open\":1018.6,\"Close\":1018.55,\"High\":1018.65,\"Low\":1018.55,\"Volume\":9759,\"Date\":\"2025-02-27 12:04:56 PM\"},{\"Open\":1018.55,\"Close\":1018.45,\"High\":1018.55,\"Low\":1018.45,\"Volume\":9548,\"Date\":\"2025-02-27 12:05:57 PM\"},{\"Open\":1018.3,\"Close\":1018.35,\"High\":1018.4,\"Low\":1018.25,\"Volume\":18272,\"Date\":\"2025-02-27 12:06:58 PM\"},{\"Open\":1018.4,\"Close\":1018.4,\"High\":1018.4,\"Low\":1018.35,\"Volume\":15716,\"Date\":\"2025-02-27 12:07:58 PM\"},{\"Open\":1018.35,\"Close\":1017.35,\"High\":1018.4,\"Low\":1017.35,\"Volume\":23794,\"Date\":\"2025-02-27 12:08:57 PM\"},{\"Open\":1017.45,\"Close\":1017.5,\"High\":1017.6,\"Low\":1017.1,\"Volume\":21614,\"Date\":\"2025-02-27 12:09:59 PM\"},{\"Open\":1017.65,\"Close\":1017.7,\"High\":1018,\"Low\":1017.4,\"Volume\":18267,\"Date\":\"2025-02-27 12:10:59 PM\"},{\"Open\":1017.7,\"Close\":1017.75,\"High\":1018.1,\"Low\":1017.65,\"Volume\":12121,\"Date\":\"2025-02-27 12:11:58 PM\"},{\"Open\":1017.95,\"Close\":1017.95,\"High\":1018,\"Low\":1017.7,\"Volume\":13096,\"Date\":\"2025-02-27 12:12:57 PM\"},{\"Open\":1017.95,\"Close\":1018.45,\"High\":1018.5,\"Low\":1017.95,\"Volume\":13104,\"Date\":\"2025-02-27 12:13:59 PM\"},{\"Open\":1018.5,\"Close\":1018.9,\"High\":1018.9,\"Low\":1018.5,\"Volume\":11516,\"Date\":\"2025-02-27 12:14:58 PM\"},{\"Open\":1018.8,\"Close\":1020,\"High\":1020,\"Low\":1018.75,\"Volume\":24600,\"Date\":\"2025-02-27 12:15:59 PM\"},{\"Open\":1020,\"Close\":1020.45,\"High\":1020.7,\"Low\":1019.95,\"Volume\":20710,\"Date\":\"2025-02-27 12:16:59 PM\"},{\"Open\":1020.45,\"Close\":1020.6,\"High\":1020.6,\"Low\":1020.35,\"Volume\":15193,\"Date\":\"2025-02-27 12:17:59 PM\"},{\"Open\":1020.6,\"Close\":1020.5,\"High\":1020.6,\"Low\":1020.4,\"Volume\":12116,\"Date\":\"2025-02-27 12:18:55 PM\"},{\"Open\":1020.45,\"Close\":1020.55,\"High\":1020.55,\"Low\":1020.35,\"Volume\":13176,\"Date\":\"2025-02-27 12:19:56 PM\"},{\"Open\":1020.7,\"Close\":1021.15,\"High\":1021.15,\"Low\":1020.7,\"Volume\":24313,\"Date\":\"2025-02-27 12:20:55 PM\"},{\"Open\":1021.05,\"Close\":1019.9,\"High\":1021.1,\"Low\":1019.9,\"Volume\":21117,\"Date\":\"2025-02-27 12:21:59 PM\"},{\"Open\":1020.1,\"Close\":1020.7,\"High\":1020.9,\"Low\":1019.95,\"Volume\":17588,\"Date\":\"2025-02-27 12:22:59 PM\"},{\"Open\":1020.75,\"Close\":1020.85,\"High\":1020.9,\"Low\":1020.75,\"Volume\":5607,\"Date\":\"2025-02-27 12:23:57 PM\"},{\"Open\":1020.8,\"Close\":1020.8,\"High\":1020.9,\"Low\":1020.6,\"Volume\":12618,\"Date\":\"2025-02-27 12:24:55 PM\"},{\"Open\":1020.8,\"Close\":1021.5,\"High\":1021.75,\"Low\":1020.6,\"Volume\":39908,\"Date\":\"2025-02-27 12:25:59 PM\"},{\"Open\":1021.5,\"Close\":1021.5,\"High\":1021.55,\"Low\":1021.35,\"Volume\":12149,\"Date\":\"2025-02-27 12:26:59 PM\"},{\"Open\":1021.4,\"Close\":1021.75,\"High\":1021.75,\"Low\":1021,\"Volume\":21988,\"Date\":\"2025-02-27 12:27:59 PM\"},{\"Open\":1021.85,\"Close\":1022.8,\"High\":1022.9,\"Low\":1021.8,\"Volume\":77170,\"Date\":\"2025-02-27 12:28:59 PM\"},{\"Open\":1022.8,\"Close\":1022.85,\"High\":1022.85,\"Low\":1022.2,\"Volume\":23081,\"Date\":\"2025-02-27 12:29:59 PM\"},{\"Open\":1022.8,\"Close\":1022.6,\"High\":1022.95,\"Low\":1022.25,\"Volume\":30114,\"Date\":\"2025-02-27 12:30:59 PM\"},{\"Open\":1022.55,\"Close\":1022.35,\"High\":1022.75,\"Low\":1022.15,\"Volume\":20974,\"Date\":\"2025-02-27 12:31:59 PM\"},{\"Open\":1022.35,\"Close\":1022.85,\"High\":1023,\"Low\":1022.3,\"Volume\":35896,\"Date\":\"2025-02-27 12:32:59 PM\"},{\"Open\":1022.85,\"Close\":1022.2,\"High\":1022.85,\"Low\":1021.9,\"Volume\":19054,\"Date\":\"2025-02-27 12:33:59 PM\"},{\"Open\":1022.2,\"Close\":1022.15,\"High\":1022.4,\"Low\":1021.95,\"Volume\":12351,\"Date\":\"2025-02-27 12:34:59 PM\"},{\"Open\":1022.15,\"Close\":1021.45,\"High\":1022.15,\"Low\":1021.1,\"Volume\":12447,\"Date\":\"2025-02-27 12:35:59 PM\"},{\"Open\":1021.5,\"Close\":1021.4,\"High\":1021.6,\"Low\":1021.2,\"Volume\":16392,\"Date\":\"2025-02-27 12:36:59 PM\"},{\"Open\":1021.55,\"Close\":1021.05,\"High\":1021.6,\"Low\":1020.8,\"Volume\":11550,\"Date\":\"2025-02-27 12:37:59 PM\"},{\"Open\":1021.05,\"Close\":1020.3,\"High\":1021.1,\"Low\":1020.3,\"Volume\":12252,\"Date\":\"2025-02-27 12:38:59 PM\"},{\"Open\":1020.35,\"Close\":1020.95,\"High\":1020.95,\"Low\":1020.1,\"Volume\":13995,\"Date\":\"2025-02-27 12:39:59 PM\"},{\"Open\":1020.95,\"Close\":1020.95,\"High\":1020.95,\"Low\":1020.7,\"Volume\":9547,\"Date\":\"2025-02-27 12:40:59 PM\"},{\"Open\":1020.95,\"Close\":1021.1,\"High\":1021.1,\"Low\":1020.9,\"Volume\":7568,\"Date\":\"2025-02-27 12:41:59 PM\"},{\"Open\":1021.1,\"Close\":1020.25,\"High\":1021.1,\"Low\":1020.1,\"Volume\":21971,\"Date\":\"2025-02-27 12:42:56 PM\"},{\"Open\":1020.3,\"Close\":1020.05,\"High\":1020.3,\"Low\":1019.7,\"Volume\":8247,\"Date\":\"2025-02-27 12:43:59 PM\"},{\"Open\":1020.05,\"Close\":1020.1,\"High\":1020.1,\"Low\":1020,\"Volume\":8819,\"Date\":\"2025-02-27 12:44:59 PM\"},{\"Open\":1020.15,\"Close\":1020.3,\"High\":1020.3,\"Low\":1019.85,\"Volume\":7659,\"Date\":\"2025-02-27 12:45:56 PM\"},{\"Open\":1020.3,\"Close\":1020.25,\"High\":1020.3,\"Low\":1020,\"Volume\":8645,\"Date\":\"2025-02-27 12:46:59 PM\"},{\"Open\":1020.25,\"Close\":1020.6,\"High\":1020.6,\"Low\":1019.95,\"Volume\":15091,\"Date\":\"2025-02-27 12:47:51 PM\"},{\"Open\":1020.85,\"Close\":1021.2,\"High\":1021.2,\"Low\":1020.7,\"Volume\":12301,\"Date\":\"2025-02-27 12:48:59 PM\"},{\"Open\":1021,\"Close\":1020.85,\"High\":1021.2,\"Low\":1020.7,\"Volume\":8679,\"Date\":\"2025-02-27 12:49:58 PM\"},{\"Open\":1020.85,\"Close\":1020.8,\"High\":1020.95,\"Low\":1020.8,\"Volume\":9009,\"Date\":\"2025-02-27 12:50:59 PM\"},{\"Open\":1020.7,\"Close\":1020.65,\"High\":1020.8,\"Low\":1020.65,\"Volume\":9855,\"Date\":\"2025-02-27 12:51:58 PM\"},{\"Open\":1020.8,\"Close\":1020.95,\"High\":1020.95,\"Low\":1020.75,\"Volume\":9779,\"Date\":\"2025-02-27 12:52:59 PM\"},{\"Open\":1020.9,\"Close\":1020.9,\"High\":1020.95,\"Low\":1020.8,\"Volume\":9056,\"Date\":\"2025-02-27 12:53:55 PM\"},{\"Open\":1020.9,\"Close\":1020.85,\"High\":1020.9,\"Low\":1020.65,\"Volume\":7202,\"Date\":\"2025-02-27 12:54:57 PM\"},{\"Open\":1020.8,\"Close\":1021.55,\"High\":1021.55,\"Low\":1020.8,\"Volume\":11531,\"Date\":\"2025-02-27 12:55:54 PM\"},{\"Open\":1021.65,\"Close\":1021.4,\"High\":1021.65,\"Low\":1021.4,\"Volume\":16036,\"Date\":\"2025-02-27 12:56:59 PM\"},{\"Open\":1021.4,\"Close\":1021.35,\"High\":1021.4,\"Low\":1021.3,\"Volume\":15156,\"Date\":\"2025-02-27 12:57:56 PM\"},{\"Open\":1021.35,\"Close\":1021.35,\"High\":1021.35,\"Low\":1021.2,\"Volume\":12271,\"Date\":\"2025-02-27 12:58:59 PM\"},{\"Open\":1021.4,\"Close\":1021.4,\"High\":1021.4,\"Low\":1021.2,\"Volume\":9805,\"Date\":\"2025-02-27 12:59:56 PM\"},{\"Open\":1021.6,\"Close\":1022,\"High\":1022,\"Low\":1021.45,\"Volume\":7929,\"Date\":\"2025-02-27 01:00:59 PM\"},{\"Open\":1022,\"Close\":1021.65,\"High\":1022.2,\"Low\":1021.65,\"Volume\":19019,\"Date\":\"2025-02-27 01:01:59 PM\"},{\"Open\":1021.95,\"Close\":1021.65,\"High\":1022,\"Low\":1021.45,\"Volume\":10517,\"Date\":\"2025-02-27 01:02:58 PM\"},{\"Open\":1021.65,\"Close\":1021.65,\"High\":1021.65,\"Low\":1021.6,\"Volume\":7849,\"Date\":\"2025-02-27 01:03:57 PM\"},{\"Open\":1021.7,\"Close\":1021.65,\"High\":1021.7,\"Low\":1021.5,\"Volume\":8309,\"Date\":\"2025-02-27 01:04:55 PM\"},{\"Open\":1021.65,\"Close\":1021.75,\"High\":1021.75,\"Low\":1021.5,\"Volume\":9695,\"Date\":\"2025-02-27 01:05:56 PM\"},{\"Open\":1021.75,\"Close\":1022.05,\"High\":1022.1,\"Low\":1021.7,\"Volume\":16286,\"Date\":\"2025-02-27 01:06:55 PM\"},{\"Open\":1022.05,\"Close\":1022,\"High\":1022.15,\"Low\":1021.95,\"Volume\":8372,\"Date\":\"2025-02-27 01:07:55 PM\"},{\"Open\":1021.95,\"Close\":1022.05,\"High\":1022.05,\"Low\":1021.95,\"Volume\":8969,\"Date\":\"2025-02-27 01:08:59 PM\"},{\"Open\":1022.15,\"Close\":1022.35,\"High\":1022.5,\"Low\":1022.15,\"Volume\":12288,\"Date\":\"2025-02-27 01:09:58 PM\"},{\"Open\":1022.3,\"Close\":1021.95,\"High\":1022.5,\"Low\":1021.9,\"Volume\":21516,\"Date\":\"2025-02-27 01:10:57 PM\"},{\"Open\":1021.95,\"Close\":1022.1,\"High\":1022.1,\"Low\":1021.65,\"Volume\":7891,\"Date\":\"2025-02-27 01:11:59 PM\"},{\"Open\":1022.1,\"Close\":1021.75,\"High\":1022.1,\"Low\":1021.7,\"Volume\":7488,\"Date\":\"2025-02-27 01:12:58 PM\"},{\"Open\":1021.9,\"Close\":1021.9,\"High\":1022,\"Low\":1021.7,\"Volume\":9308,\"Date\":\"2025-02-27 01:13:59 PM\"},{\"Open\":1021.8,\"Close\":1021.5,\"High\":1021.8,\"Low\":1021.5,\"Volume\":7869,\"Date\":\"2025-02-27 01:14:56 PM\"},{\"Open\":1021.55,\"Close\":1021.65,\"High\":1021.65,\"Low\":1021.3,\"Volume\":11338,\"Date\":\"2025-02-27 01:15:55 PM\"},{\"Open\":1021.8,\"Close\":1022,\"High\":1022,\"Low\":1021.7,\"Volume\":14069,\"Date\":\"2025-02-27 01:16:59 PM\"},{\"Open\":1021.9,\"Close\":1022.4,\"High\":1022.5,\"Low\":1021.8,\"Volume\":11867,\"Date\":\"2025-02-27 01:17:59 PM\"},{\"Open\":1022.4,\"Close\":1022.3,\"High\":1022.45,\"Low\":1022,\"Volume\":13215,\"Date\":\"2025-02-27 01:18:59 PM\"},{\"Open\":1022.2,\"Close\":1021.95,\"High\":1022.3,\"Low\":1021.9,\"Volume\":18770,\"Date\":\"2025-02-27 01:19:59 PM\"},{\"Open\":1021.95,\"Close\":1021.85,\"High\":1022,\"Low\":1021.75,\"Volume\":10779,\"Date\":\"2025-02-27 01:20:59 PM\"},{\"Open\":1021.85,\"Close\":1021.85,\"High\":1022,\"Low\":1021.7,\"Volume\":7639,\"Date\":\"2025-02-27 01:21:59 PM\"},{\"Open\":1021.85,\"Close\":1021.8,\"High\":1022,\"Low\":1021.8,\"Volume\":14221,\"Date\":\"2025-02-27 01:22:56 PM\"},{\"Open\":1021.85,\"Close\":1021.85,\"High\":1021.85,\"Low\":1021.7,\"Volume\":13674,\"Date\":\"2025-02-27 01:23:57 PM\"},{\"Open\":1021.95,\"Close\":1022,\"High\":1022,\"Low\":1021.85,\"Volume\":22036,\"Date\":\"2025-02-27 01:24:53 PM\"},{\"Open\":1021.95,\"Close\":1021.4,\"High\":1021.95,\"Low\":1021.35,\"Volume\":20502,\"Date\":\"2025-02-27 01:25:56 PM\"},{\"Open\":1021.5,\"Close\":1021.25,\"High\":1021.5,\"Low\":1021.25,\"Volume\":11047,\"Date\":\"2025-02-27 01:26:59 PM\"},{\"Open\":1021.3,\"Close\":1021.5,\"High\":1021.5,\"Low\":1020.95,\"Volume\":25539,\"Date\":\"2025-02-27 01:27:59 PM\"},{\"Open\":1021.55,\"Close\":1021.75,\"High\":1021.75,\"Low\":1021.4,\"Volume\":16054,\"Date\":\"2025-02-27 01:28:59 PM\"},{\"Open\":1021.75,\"Close\":1022.2,\"High\":1022.2,\"Low\":1021.6,\"Volume\":17624,\"Date\":\"2025-02-27 01:29:59 PM\"},{\"Open\":1022.3,\"Close\":1022.6,\"High\":1022.75,\"Low\":1022.25,\"Volume\":32658,\"Date\":\"2025-02-27 01:30:59 PM\"},{\"Open\":1022.6,\"Close\":1022.75,\"High\":1022.85,\"Low\":1022.45,\"Volume\":13868,\"Date\":\"2025-02-27 01:31:59 PM\"},{\"Open\":1022.75,\"Close\":1022.8,\"High\":1023,\"Low\":1022.65,\"Volume\":30667,\"Date\":\"2025-02-27 01:32:59 PM\"},{\"Open\":1022.7,\"Close\":1022.45,\"High\":1022.85,\"Low\":1022.1,\"Volume\":23520,\"Date\":\"2025-02-27 01:33:59 PM\"},{\"Open\":1022.45,\"Close\":1022.55,\"High\":1022.55,\"Low\":1022.35,\"Volume\":13221,\"Date\":\"2025-02-27 01:34:59 PM\"},{\"Open\":1022.55,\"Close\":1022.6,\"High\":1022.75,\"Low\":1022.35,\"Volume\":11503,\"Date\":\"2025-02-27 01:35:59 PM\"},{\"Open\":1022.6,\"Close\":1022.7,\"High\":1022.85,\"Low\":1022.55,\"Volume\":9798,\"Date\":\"2025-02-27 01:36:58 PM\"},{\"Open\":1022.7,\"Close\":1022.6,\"High\":1022.7,\"Low\":1022.55,\"Volume\":6730,\"Date\":\"2025-02-27 01:37:59 PM\"},{\"Open\":1022.6,\"Close\":1022.35,\"High\":1022.85,\"Low\":1022.35,\"Volume\":15673,\"Date\":\"2025-02-27 01:38:57 PM\"},{\"Open\":1022.45,\"Close\":1022.5,\"High\":1022.5,\"Low\":1021.35,\"Volume\":18675,\"Date\":\"2025-02-27 01:39:45 PM\"},{\"Open\":1022.45,\"Close\":1023.05,\"High\":1023.35,\"Low\":1022.35,\"Volume\":36907,\"Date\":\"2025-02-27 01:40:59 PM\"},{\"Open\":1023.05,\"Close\":1022.8,\"High\":1023.2,\"Low\":1022.8,\"Volume\":8915,\"Date\":\"2025-02-27 01:41:59 PM\"},{\"Open\":1022.8,\"Close\":1022.55,\"High\":1022.8,\"Low\":1022.15,\"Volume\":19616,\"Date\":\"2025-02-27 01:42:59 PM\"},{\"Open\":1022.55,\"Close\":1022.95,\"High\":1023.3,\"Low\":1022.35,\"Volume\":21040,\"Date\":\"2025-02-27 01:43:59 PM\"},{\"Open\":1023.15,\"Close\":1023,\"High\":1023.25,\"Low\":1022.75,\"Volume\":27033,\"Date\":\"2025-02-27 01:44:59 PM\"},{\"Open\":1023.05,\"Close\":1023.45,\"High\":1023.55,\"Low\":1022.95,\"Volume\":21612,\"Date\":\"2025-02-27 01:45:59 PM\"},{\"Open\":1023.45,\"Close\":1022.3,\"High\":1023.45,\"Low\":1022.3,\"Volume\":14693,\"Date\":\"2025-02-27 01:46:59 PM\"},{\"Open\":1022.1,\"Close\":1021.95,\"High\":1022.35,\"Low\":1021.75,\"Volume\":13380,\"Date\":\"2025-02-27 01:47:59 PM\"},{\"Open\":1021.9,\"Close\":1022.5,\"High\":1022.5,\"Low\":1021.9,\"Volume\":11879,\"Date\":\"2025-02-27 01:48:57 PM\"},{\"Open\":1022.5,\"Close\":1022.7,\"High\":1022.7,\"Low\":1022.45,\"Volume\":9926,\"Date\":\"2025-02-27 01:49:56 PM\"},{\"Open\":1022.7,\"Close\":1022.4,\"High\":1022.7,\"Low\":1022.35,\"Volume\":10154,\"Date\":\"2025-02-27 01:50:55 PM\"},{\"Open\":1022.4,\"Close\":1022.2,\"High\":1022.4,\"Low\":1022.05,\"Volume\":17469,\"Date\":\"2025-02-27 01:51:55 PM\"},{\"Open\":1021.75,\"Close\":1021.65,\"High\":1021.75,\"Low\":1021.3,\"Volume\":16361,\"Date\":\"2025-02-27 01:52:59 PM\"},{\"Open\":1021.7,\"Close\":1021.65,\"High\":1021.75,\"Low\":1021.6,\"Volume\":11410,\"Date\":\"2025-02-27 01:53:59 PM\"},{\"Open\":1021.65,\"Close\":1021.4,\"High\":1021.65,\"Low\":1021.4,\"Volume\":9866,\"Date\":\"2025-02-27 01:54:58 PM\"},{\"Open\":1021.5,\"Close\":1021.1,\"High\":1021.55,\"Low\":1021.1,\"Volume\":19716,\"Date\":\"2025-02-27 01:55:57 PM\"},{\"Open\":1021.05,\"Close\":1020.9,\"High\":1021.3,\"Low\":1020.9,\"Volume\":16651,\"Date\":\"2025-02-27 01:56:57 PM\"},{\"Open\":1020.85,\"Close\":1020.95,\"High\":1020.95,\"Low\":1020.5,\"Volume\":14885,\"Date\":\"2025-02-27 01:57:59 PM\"},{\"Open\":1020.95,\"Close\":1020.7,\"High\":1020.95,\"Low\":1020.4,\"Volume\":7215,\"Date\":\"2025-02-27 01:58:56 PM\"},{\"Open\":1020.7,\"Close\":1020.55,\"High\":1020.85,\"Low\":1020.55,\"Volume\":14380,\"Date\":\"2025-02-27 01:59:59 PM\"},{\"Open\":1020.7,\"Close\":1020.25,\"High\":1020.7,\"Low\":1020.25,\"Volume\":20039,\"Date\":\"2025-02-27 02:00:59 PM\"},{\"Open\":1020.35,\"Close\":1020.25,\"High\":1020.35,\"Low\":1020,\"Volume\":19762,\"Date\":\"2025-02-27 02:01:59 PM\"},{\"Open\":1020.2,\"Close\":1020.25,\"High\":1020.4,\"Low\":1020.05,\"Volume\":9114,\"Date\":\"2025-02-27 02:02:59 PM\"},{\"Open\":1020.05,\"Close\":1020.3,\"High\":1020.3,\"Low\":1020.05,\"Volume\":14460,\"Date\":\"2025-02-27 02:03:55 PM\"},{\"Open\":1020.45,\"Close\":1020.05,\"High\":1020.45,\"Low\":1020.05,\"Volume\":14413,\"Date\":\"2025-02-27 02:04:56 PM\"},{\"Open\":1020.05,\"Close\":1020.55,\"High\":1020.55,\"Low\":1020.05,\"Volume\":13636,\"Date\":\"2025-02-27 02:05:56 PM\"},{\"Open\":1020.45,\"Close\":1020.3,\"High\":1020.55,\"Low\":1020.25,\"Volume\":18197,\"Date\":\"2025-02-27 02:06:59 PM\"},{\"Open\":1020.3,\"Close\":1020.85,\"High\":1020.85,\"Low\":1020.05,\"Volume\":14767,\"Date\":\"2025-02-27 02:07:59 PM\"},{\"Open\":1020.8,\"Close\":1020.1,\"High\":1020.8,\"Low\":1020.1,\"Volume\":18817,\"Date\":\"2025-02-27 02:08:59 PM\"},{\"Open\":1020.25,\"Close\":1020.3,\"High\":1020.45,\"Low\":1019.95,\"Volume\":16948,\"Date\":\"2025-02-27 02:09:59 PM\"},{\"Open\":1020.25,\"Close\":1019.75,\"High\":1020.25,\"Low\":1019.45,\"Volume\":28017,\"Date\":\"2025-02-27 02:10:59 PM\"},{\"Open\":1019.75,\"Close\":1019.8,\"High\":1019.85,\"Low\":1019.55,\"Volume\":18931,\"Date\":\"2025-02-27 02:11:59 PM\"},{\"Open\":1019.8,\"Close\":1018.8,\"High\":1019.9,\"Low\":1018.8,\"Volume\":19851,\"Date\":\"2025-02-27 02:12:59 PM\"},{\"Open\":1018.8,\"Close\":1019.2,\"High\":1019.2,\"Low\":1018.7,\"Volume\":13837,\"Date\":\"2025-02-27 02:13:59 PM\"},{\"Open\":1019.25,\"Close\":1018.9,\"High\":1019.4,\"Low\":1018.9,\"Volume\":13931,\"Date\":\"2025-02-27 02:14:59 PM\"},{\"Open\":1018.95,\"Close\":1018,\"High\":1019.05,\"Low\":1018,\"Volume\":20790,\"Date\":\"2025-02-27 02:15:59 PM\"},{\"Open\":1018.3,\"Close\":1018.35,\"High\":1018.7,\"Low\":1018.2,\"Volume\":21815,\"Date\":\"2025-02-27 02:16:59 PM\"},{\"Open\":1018.35,\"Close\":1018.15,\"High\":1018.5,\"Low\":1018.15,\"Volume\":7658,\"Date\":\"2025-02-27 02:17:59 PM\"},{\"Open\":1018.2,\"Close\":1018.6,\"High\":1018.75,\"Low\":1018.15,\"Volume\":21067,\"Date\":\"2025-02-27 02:18:58 PM\"},{\"Open\":1018.6,\"Close\":1018.65,\"High\":1018.95,\"Low\":1018.45,\"Volume\":21811,\"Date\":\"2025-02-27 02:19:59 PM\"},{\"Open\":1018.7,\"Close\":1019.35,\"High\":1019.5,\"Low\":1018.6,\"Volume\":28837,\"Date\":\"2025-02-27 02:20:59 PM\"},{\"Open\":1019.45,\"Close\":1019,\"High\":1019.55,\"Low\":1018.95,\"Volume\":14163,\"Date\":\"2025-02-27 02:21:59 PM\"},{\"Open\":1019.05,\"Close\":1018.85,\"High\":1019.45,\"Low\":1018.75,\"Volume\":30303,\"Date\":\"2025-02-27 02:22:59 PM\"},{\"Open\":1018.95,\"Close\":1018.7,\"High\":1018.95,\"Low\":1018.6,\"Volume\":25688,\"Date\":\"2025-02-27 02:23:59 PM\"},{\"Open\":1018.7,\"Close\":1018.5,\"High\":1018.8,\"Low\":1018.45,\"Volume\":17529,\"Date\":\"2025-02-27 02:24:58 PM\"},{\"Open\":1018.5,\"Close\":1017.8,\"High\":1018.55,\"Low\":1017.65,\"Volume\":20947,\"Date\":\"2025-02-27 02:25:59 PM\"},{\"Open\":1017.8,\"Close\":1017.85,\"High\":1018.25,\"Low\":1017.7,\"Volume\":24377,\"Date\":\"2025-02-27 02:26:59 PM\"},{\"Open\":1017.8,\"Close\":1017.35,\"High\":1018.15,\"Low\":1017.35,\"Volume\":13341,\"Date\":\"2025-02-27 02:27:59 PM\"},{\"Open\":1017.55,\"Close\":1017.7,\"High\":1018.1,\"Low\":1017.5,\"Volume\":16883,\"Date\":\"2025-02-27 02:28:59 PM\"},{\"Open\":1017.5,\"Close\":1017.6,\"High\":1017.95,\"Low\":1017.4,\"Volume\":14987,\"Date\":\"2025-02-27 02:29:59 PM\"},{\"Open\":1017.6,\"Close\":1018.35,\"High\":1018.35,\"Low\":1017.4,\"Volume\":24210,\"Date\":\"2025-02-27 02:30:59 PM\"},{\"Open\":1018.1,\"Close\":1018.8,\"High\":1019,\"Low\":1018.1,\"Volume\":15326,\"Date\":\"2025-02-27 02:31:59 PM\"},{\"Open\":1018.8,\"Close\":1019,\"High\":1019.3,\"Low\":1018.75,\"Volume\":23323,\"Date\":\"2025-02-27 02:32:59 PM\"},{\"Open\":1019,\"Close\":1018.35,\"High\":1019.05,\"Low\":1018,\"Volume\":17512,\"Date\":\"2025-02-27 02:33:59 PM\"},{\"Open\":1018.25,\"Close\":1018.65,\"High\":1018.65,\"Low\":1018.05,\"Volume\":13512,\"Date\":\"2025-02-27 02:34:59 PM\"},{\"Open\":1018.5,\"Close\":1018,\"High\":1018.65,\"Low\":1018,\"Volume\":21547,\"Date\":\"2025-02-27 02:35:59 PM\"},{\"Open\":1018.05,\"Close\":1018.2,\"High\":1018.25,\"Low\":1018,\"Volume\":12893,\"Date\":\"2025-02-27 02:36:59 PM\"},{\"Open\":1018.15,\"Close\":1018.1,\"High\":1018.15,\"Low\":1018.05,\"Volume\":16282,\"Date\":\"2025-02-27 02:37:57 PM\"},{\"Open\":1018.3,\"Close\":1018.25,\"High\":1018.3,\"Low\":1018,\"Volume\":13670,\"Date\":\"2025-02-27 02:38:59 PM\"},{\"Open\":1018.3,\"Close\":1017.95,\"High\":1018.35,\"Low\":1017.95,\"Volume\":23391,\"Date\":\"2025-02-27 02:39:55 PM\"},{\"Open\":1018.05,\"Close\":1017.5,\"High\":1018.05,\"Low\":1017.45,\"Volume\":19717,\"Date\":\"2025-02-27 02:40:58 PM\"},{\"Open\":1017.45,\"Close\":1017.95,\"High\":1018.2,\"Low\":1017.3,\"Volume\":20085,\"Date\":\"2025-02-27 02:41:59 PM\"},{\"Open\":1017.95,\"Close\":1017.65,\"High\":1017.95,\"Low\":1017.5,\"Volume\":13598,\"Date\":\"2025-02-27 02:42:58 PM\"},{\"Open\":1017.7,\"Close\":1017.95,\"High\":1018.2,\"Low\":1017.55,\"Volume\":20501,\"Date\":\"2025-02-27 02:43:59 PM\"},{\"Open\":1017.95,\"Close\":1018,\"High\":1018.1,\"Low\":1017.8,\"Volume\":20895,\"Date\":\"2025-02-27 02:44:59 PM\"},{\"Open\":1018.05,\"Close\":1018.05,\"High\":1018.15,\"Low\":1017.85,\"Volume\":27707,\"Date\":\"2025-02-27 02:45:58 PM\"},{\"Open\":1018.05,\"Close\":1018.05,\"High\":1018.25,\"Low\":1018,\"Volume\":23612,\"Date\":\"2025-02-27 02:46:59 PM\"},{\"Open\":1018.05,\"Close\":1016.85,\"High\":1018.05,\"Low\":1016.8,\"Volume\":39668,\"Date\":\"2025-02-27 02:47:59 PM\"},{\"Open\":1016.85,\"Close\":1017.25,\"High\":1017.35,\"Low\":1016.6,\"Volume\":38215,\"Date\":\"2025-02-27 02:48:59 PM\"},{\"Open\":1017.2,\"Close\":1016.7,\"High\":1017.2,\"Low\":1016.65,\"Volume\":21210,\"Date\":\"2025-02-27 02:49:59 PM\"},{\"Open\":1016.8,\"Close\":1017.1,\"High\":1017.15,\"Low\":1016.7,\"Volume\":27400,\"Date\":\"2025-02-27 02:50:59 PM\"},{\"Open\":1016.9,\"Close\":1016.5,\"High\":1017.1,\"Low\":1016.25,\"Volume\":37302,\"Date\":\"2025-02-27 02:51:58 PM\"},{\"Open\":1016.65,\"Close\":1017.95,\"High\":1018.1,\"Low\":1016.55,\"Volume\":36299,\"Date\":\"2025-02-27 02:52:59 PM\"},{\"Open\":1017.9,\"Close\":1017.65,\"High\":1017.95,\"Low\":1017.3,\"Volume\":16269,\"Date\":\"2025-02-27 02:53:59 PM\"},{\"Open\":1017.65,\"Close\":1017.5,\"High\":1017.7,\"Low\":1017.45,\"Volume\":18225,\"Date\":\"2025-02-27 02:54:59 PM\"},{\"Open\":1017.5,\"Close\":1017.15,\"High\":1017.55,\"Low\":1017.05,\"Volume\":26892,\"Date\":\"2025-02-27 02:55:59 PM\"},{\"Open\":1017.05,\"Close\":1016.55,\"High\":1017.3,\"Low\":1016.45,\"Volume\":18770,\"Date\":\"2025-02-27 02:56:59 PM\"},{\"Open\":1016.55,\"Close\":1017.1,\"High\":1017.3,\"Low\":1016.45,\"Volume\":35200,\"Date\":\"2025-02-27 02:57:59 PM\"},{\"Open\":1017.05,\"Close\":1017.15,\"High\":1017.15,\"Low\":1016.85,\"Volume\":29564,\"Date\":\"2025-02-27 02:58:59 PM\"},{\"Open\":1017.05,\"Close\":1016.85,\"High\":1017.2,\"Low\":1016.8,\"Volume\":13549,\"Date\":\"2025-02-27 02:59:59 PM\"},{\"Open\":1016.8,\"Close\":1014.9,\"High\":1016.8,\"Low\":1014.85,\"Volume\":135283,\"Date\":\"2025-02-27 03:00:59 PM\"},{\"Open\":1014.7,\"Close\":1016.3,\"High\":1016.65,\"Low\":1014.45,\"Volume\":76996,\"Date\":\"2025-02-27 03:01:59 PM\"},{\"Open\":1016.2,\"Close\":1017.15,\"High\":1017.35,\"Low\":1016.2,\"Volume\":110721,\"Date\":\"2025-02-27 03:02:58 PM\"},{\"Open\":1017.1,\"Close\":1017.25,\"High\":1017.3,\"Low\":1016.65,\"Volume\":90062,\"Date\":\"2025-02-27 03:03:59 PM\"},{\"Open\":1017.1,\"Close\":1016.65,\"High\":1017.25,\"Low\":1016.45,\"Volume\":147541,\"Date\":\"2025-02-27 03:04:59 PM\"},{\"Open\":1016.65,\"Close\":1017.4,\"High\":1017.45,\"Low\":1016.6,\"Volume\":73368,\"Date\":\"2025-02-27 03:05:59 PM\"},{\"Open\":1017.4,\"Close\":1017.4,\"High\":1017.5,\"Low\":1017.2,\"Volume\":73674,\"Date\":\"2025-02-27 03:06:59 PM\"},{\"Open\":1017.45,\"Close\":1016.85,\"High\":1017.75,\"Low\":1016.6,\"Volume\":106807,\"Date\":\"2025-02-27 03:07:59 PM\"},{\"Open\":1016.85,\"Close\":1017.45,\"High\":1017.45,\"Low\":1016.35,\"Volume\":68103,\"Date\":\"2025-02-27 03:08:59 PM\"},{\"Open\":1017.5,\"Close\":1017.1,\"High\":1017.6,\"Low\":1016.7,\"Volume\":114527,\"Date\":\"2025-02-27 03:09:59 PM\"},{\"Open\":1017.2,\"Close\":1017,\"High\":1017.4,\"Low\":1016.9,\"Volume\":96087,\"Date\":\"2025-02-27 03:10:59 PM\"},{\"Open\":1016.9,\"Close\":1016.85,\"High\":1017.5,\"Low\":1016.7,\"Volume\":109617,\"Date\":\"2025-02-27 03:11:59 PM\"},{\"Open\":1016.9,\"Close\":1017.5,\"High\":1017.6,\"Low\":1016.9,\"Volume\":102407,\"Date\":\"2025-02-27 03:12:59 PM\"},{\"Open\":1017.6,\"Close\":1017,\"High\":1017.7,\"Low\":1016.55,\"Volume\":96575,\"Date\":\"2025-02-27 03:13:59 PM\"},{\"Open\":1017.3,\"Close\":1017.75,\"High\":1017.8,\"Low\":1016.6,\"Volume\":97131,\"Date\":\"2025-02-27 03:14:59 PM\"},{\"Open\":1017.1,\"Close\":1016.55,\"High\":1017.5,\"Low\":1015.95,\"Volume\":108748,\"Date\":\"2025-02-27 03:15:59 PM\"},{\"Open\":1016.6,\"Close\":1016.45,\"High\":1017.3,\"Low\":1015.8,\"Volume\":91128,\"Date\":\"2025-02-27 03:16:59 PM\"},{\"Open\":1016.85,\"Close\":1016,\"High\":1016.85,\"Low\":1015.9,\"Volume\":102967,\"Date\":\"2025-02-27 03:17:59 PM\"},{\"Open\":1016.2,\"Close\":1017.35,\"High\":1017.35,\"Low\":1015.9,\"Volume\":124453,\"Date\":\"2025-02-27 03:18:58 PM\"},{\"Open\":1017.15,\"Close\":1017,\"High\":1017.45,\"Low\":1016.2,\"Volume\":163611,\"Date\":\"2025-02-27 03:19:59 PM\"},{\"Open\":1017,\"Close\":1016.7,\"High\":1017,\"Low\":1016.15,\"Volume\":122036,\"Date\":\"2025-02-27 03:20:59 PM\"},{\"Open\":1017,\"Close\":1016.05,\"High\":1017,\"Low\":1015.75,\"Volume\":104397,\"Date\":\"2025-02-27 03:21:58 PM\"},{\"Open\":1016.3,\"Close\":1015.95,\"High\":1016.85,\"Low\":1015.8,\"Volume\":79975,\"Date\":\"2025-02-27 03:22:59 PM\"},{\"Open\":1015.85,\"Close\":1016.2,\"High\":1016.2,\"Low\":1015.55,\"Volume\":63666,\"Date\":\"2025-02-27 03:23:59 PM\"},{\"Open\":1016.2,\"Close\":1016.1,\"High\":1016.45,\"Low\":1015.5,\"Volume\":76628,\"Date\":\"2025-02-27 03:24:59 PM\"},{\"Open\":1016.25,\"Close\":1016.8,\"High\":1017,\"Low\":1015.75,\"Volume\":71497,\"Date\":\"2025-02-27 03:25:59 PM\"},{\"Open\":1016.85,\"Close\":1016.7,\"High\":1017.1,\"Low\":1016.15,\"Volume\":73282,\"Date\":\"2025-02-27 03:26:58 PM\"},{\"Open\":1016.75,\"Close\":1016.85,\"High\":1017.05,\"Low\":1016,\"Volume\":77602,\"Date\":\"2025-02-27 03:27:59 PM\"},{\"Open\":1015.6,\"Close\":1015.6,\"High\":1016.75,\"Low\":1015.35,\"Volume\":51578,\"Date\":\"2025-02-27 03:28:59 PM\"},{\"Open\":1016.25,\"Close\":1017.45,\"High\":1017.45,\"Low\":1014.2,\"Volume\":30574,\"Date\":\"2025-02-27 03:29:59 PM\"},{\"Open\":1016.7,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.7,\"Volume\":3,\"Date\":\"2025-02-27 03:40:29 PM\"},{\"Open\":1016.7,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.7,\"Volume\":2,\"Date\":\"2025-02-27 03:41:09 PM\"},{\"Open\":1016.7,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.7,\"Volume\":71,\"Date\":\"2025-02-27 03:42:35 PM\"},{\"Open\":1016.7,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.7,\"Volume\":3125,\"Date\":\"2025-02-27 03:43:05 PM\"},{\"Open\":1016.7,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.7,\"Volume\":10,\"Date\":\"2025-02-27 03:49:43 PM\"},{\"Open\":1016.7,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.7,\"Volume\":10,\"Date\":\"2025-02-27 03:50:00 PM\"},{\"Open\":1016.7,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.7,\"Volume\":10,\"Date\":\"2025-02-27 03:50:00 PM\"}],\"profit_loss_standalone\":[{\"co_code\":\"5554\",\"yrc\":\"201703\",\"revenue\":\"0\",\"yoygrowth_revenue\":\"0\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"0\",\"aspercofsales_employeecosts\":\"0\",\"othercosts\":\"0\",\"aspercofsales_othercost\":\"0\",\"operatingprofit\":\"0\",\"opm\":\"0\",\"depreciation\":\"0\",\"interestexpense\":\"0\",\"otherincome\":\"0\",\"profitbeforetax\":\"0\",\"taxes\":\"0\",\"taxrate\":\"0\",\"minoritiesandother\":\"0\",\"adjprofit\":\"0\",\"exceptionalitems\":\"0\",\"netprofit\":\"0\",\"yoygrowth_netprofit\":\"0\",\"npm\":\"0\"},{\"co_code\":\"5554\",\"yrc\":\"201603\",\"revenue\":\"0\",\"yoygrowth_revenue\":\"0\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"0\",\"aspercofsales_employeecosts\":\"0\",\"othercosts\":\"0\",\"aspercofsales_othercost\":\"0\",\"operatingprofit\":\"0\",\"opm\":\"0\",\"depreciation\":\"0\",\"interestexpense\":\"0\",\"otherincome\":\"0\",\"profitbeforetax\":\"0\",\"taxes\":\"0\",\"taxrate\":\"0\",\"minoritiesandother\":\"0\",\"adjprofit\":\"0\",\"exceptionalitems\":\"0\",\"netprofit\":\"0\",\"yoygrowth_netprofit\":\"0\",\"npm\":\"0\"},{\"co_code\":\"5554\",\"yrc\":\"201503\",\"revenue\":\"0\",\"yoygrowth_revenue\":\"0\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"0\",\"aspercofsales_employeecosts\":\"0\",\"othercosts\":\"0\",\"aspercofsales_othercost\":\"0\",\"operatingprofit\":\"0\",\"opm\":\"0\",\"depreciation\":\"0\",\"interestexpense\":\"0\",\"otherincome\":\"0\",\"profitbeforetax\":\"0\",\"taxes\":\"0\",\"taxrate\":\"0\",\"minoritiesandother\":\"0\",\"adjprofit\":\"0\",\"exceptionalitems\":\"0\",\"netprofit\":\"0\",\"yoygrowth_netprofit\":\"0\",\"npm\":\"0\"},{\"co_code\":\"5554\",\"yrc\":\"201403\",\"revenue\":\"0\",\"yoygrowth_revenue\":\"0\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"0\",\"aspercofsales_employeecosts\":\"0\",\"othercosts\":\"0\",\"aspercofsales_othercost\":\"0\",\"operatingprofit\":\"0\",\"opm\":\"0\",\"depreciation\":\"0\",\"interestexpense\":\"0\",\"otherincome\":\"0\",\"profitbeforetax\":\"0\",\"taxes\":\"0\",\"taxrate\":\"0\",\"minoritiesandother\":\"0\",\"adjprofit\":\"0\",\"exceptionalitems\":\"0\",\"netprofit\":\"0\",\"yoygrowth_netprofit\":\"0\",\"npm\":\"0\"}],\"futures_details\":{\"25-07-2024\":[{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"ltp\":\"1171.95\",\"AvgPrice\":\"1167.74\",\"openprice\":\"1219.8\",\"highprice\":\"1219.8\",\"lowprice\":\"1154.55\",\"openinterest\":\"6251250\",\"updtime\":\"7/25/2024 3:29:59 PM\",\"prevclose\":\"1238.1\",\"FAOPriceChange\":\"-66.1499999999999\",\"FAOPricePerChange\":\"-5.34286406590743\",\"faovalue\":\"22481914350\",\"OIChange\":\"-1193750\",\"perchangeoi\":\"-16.0342511752854\",\"Volume\":\"19252500\",\"VolumeChange\":\"-4096250\",\"VolumePerChange\":\"-17.543765726216607\",\"SpotPrice\":\"1176\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Long Unwinding\",\"Rollover\":\"7.39746319785205\",\"RolloverCost\":\"1.45057382994155\",\"ArbitragePerchange\":\"-0.344387755102037\",\"ArbitrageType\":\"Discount\"}],\"26-09-2024\":[{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"ltp\":\"1271.5\",\"AvgPrice\":\"1271.12\",\"openprice\":\"1269\",\"highprice\":\"1279.45\",\"lowprice\":\"1263.3\",\"openinterest\":\"6721875\",\"updtime\":\"9/26/2024 3:29:59 PM\",\"prevclose\":\"1266.65\",\"FAOPriceChange\":\"4.84999999999991\",\"FAOPricePerChange\":\"0.382899774997032\",\"faovalue\":\"7453529900\",\"OIChange\":\"76250\",\"perchangeoi\":\"1.14737139095269\",\"Volume\":\"5863750\",\"VolumeChange\":\"-9368750\",\"VolumePerChange\":\"-61.505005744296734\",\"SpotPrice\":\"1277.1\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"3.67218987908643\",\"RolloverCost\":\"1.41958316948486\",\"ArbitragePerchange\":\"-0.438493461749269\",\"ArbitrageType\":\"Discount\"}],\"29-08-2024\":[{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"ltp\":\"1175.3\",\"AvgPrice\":\"1175.75\",\"openprice\":\"1169.4\",\"highprice\":\"1181.3\",\"lowprice\":\"1163.85\",\"openinterest\":\"13713130\",\"updtime\":\"8/29/2024 3:29:59 PM\",\"prevclose\":\"1170.35\",\"FAOPriceChange\":\"4.95000000000005\",\"FAOPricePerChange\":\"0.422950399453159\",\"faovalue\":\"13637965156.25\",\"OIChange\":\"4433755\",\"perchangeoi\":\"47.78075031993\",\"Volume\":\"11599375\",\"VolumeChange\":\"-4566875\",\"VolumePerChange\":\"-28.249439418541715\",\"SpotPrice\":\"1175.4\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"4.20450429461953\",\"RolloverCost\":\"1.53152386624692\",\"ArbitragePerchange\":\"-0.00850774204527279\",\"ArbitrageType\":\"Discount\"}],\"31-10-2024\":[{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"ltp\":\"1166.6\",\"AvgPrice\":\"1168.83\",\"openprice\":\"1168.35\",\"highprice\":\"1178.4\",\"lowprice\":\"1155.35\",\"openinterest\":\"13776250\",\"updtime\":\"10/31/2024 3:29:59 PM\",\"prevclose\":\"1172.05\",\"FAOPriceChange\":\"-5.45000000000005\",\"FAOPricePerChange\":\"-0.46499722708076\",\"faovalue\":\"13346577562.5\",\"OIChange\":\"2523750\",\"perchangeoi\":\"22.4283492557209\",\"Volume\":\"11418750\",\"VolumeChange\":\"-4922500\",\"VolumePerChange\":\"-30.123154593436855\",\"SpotPrice\":\"1167\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"2.76160225869067\",\"RolloverCost\":\"1.28150180010287\",\"ArbitragePerchange\":\"-0.0342759211653891\",\"ArbitrageType\":\"Discount\"}],\"28-11-2024\":[{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"ltp\":\"1134.7\",\"AvgPrice\":\"1141.45\",\"openprice\":\"1151.55\",\"highprice\":\"1155.55\",\"lowprice\":\"1130.2\",\"openinterest\":\"10433130\",\"updtime\":\"11/28/2024 3:29:59 PM\",\"prevclose\":\"1149.55\",\"FAOPriceChange\":\"-14.8499999999999\",\"FAOPricePerChange\":\"-1.2918098386325\",\"faovalue\":\"11079199062.5\",\"OIChange\":\"2766255\",\"perchangeoi\":\"36.080606505258\",\"Volume\":\"9706250\",\"VolumeChange\":\"-10293125\",\"VolumePerChange\":\"-51.467233351042220\",\"SpotPrice\":\"1132.5\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"4.6767909196935\",\"RolloverCost\":\"1.34837401956464\",\"ArbitragePerchange\":\"0.194260485651218\",\"ArbitrageType\":\"Premium\"}],\"26-12-2024\":[{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"ltp\":\"1075.5\",\"AvgPrice\":\"1079.95\",\"openprice\":\"1080.5\",\"highprice\":\"1091.8\",\"lowprice\":\"1073.15\",\"openinterest\":\"14308130\",\"updtime\":\"12/26/2024 3:29:51 PM\",\"prevclose\":\"1080.45\",\"FAOPriceChange\":\"-4.95000000000005\",\"FAOPricePerChange\":\"-0.458142440649733\",\"faovalue\":\"15574228937.5\",\"OIChange\":\"1705630\",\"perchangeoi\":\"13.5340607022416\",\"Volume\":\"14421250\",\"VolumeChange\":\"-4361875\",\"VolumePerChange\":\"-23.222307257178984\",\"SpotPrice\":\"1076.7\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"4.61249846250051\",\"RolloverCost\":\"1.53417015341702\",\"ArbitragePerchange\":\"-0.111451657843415\",\"ArbitrageType\":\"Discount\"}],\"30-01-2025\":[{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"ltp\":\"986.2\",\"AvgPrice\":\"984.79\",\"openprice\":\"983.75\",\"highprice\":\"991\",\"lowprice\":\"975\",\"openinterest\":\"29836250\",\"updtime\":\"1/30/2025 3:29:59 PM\",\"prevclose\":\"982\",\"FAOPriceChange\":\"4.20000000000005\",\"FAOPricePerChange\":\"0.42769857433809\",\"faovalue\":\"9826973212.5\",\"OIChange\":\"2136875\",\"perchangeoi\":\"7.71452424468061\",\"Volume\":\"9978750\",\"VolumeChange\":\"-9157500\",\"VolumePerChange\":\"-47.854203409758965\",\"SpotPrice\":\"984.7\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"3.93028918717675\",\"RolloverCost\":\"1.05455282904076\",\"ArbitragePerchange\":\"0.152330659083985\",\"ArbitrageType\":\"Premium\"}],\"27-02-2025\":[{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"ltp\":\"1013\",\"AvgPrice\":\"1016.95\",\"openprice\":\"1019.75\",\"highprice\":\"1022.5\",\"lowprice\":\"1004.95\",\"openinterest\":\"15716250\",\"updtime\":\"2/27/2025 3:29:59 PM\",\"prevclose\":\"1010.8\",\"FAOPriceChange\":\"2.20000000000005\",\"FAOPricePerChange\":\"0.21764938662446\",\"faovalue\":\"18443659437.5\",\"OIChange\":\"1678125\",\"perchangeoi\":\"11.954053693068\",\"Volume\":\"18136250\",\"VolumeChange\":\"-2803125\",\"VolumePerChange\":\"-13.386860878130317\",\"SpotPrice\":\"1016.7\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"2.60283523123402\",\"RolloverCost\":\"1.32773938795657\",\"ArbitragePerchange\":\"-0.363922494344452\",\"ArbitrageType\":\"Discount\"}],\"27-03-2025\":[{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"ltp\":\"1019.8\",\"AvgPrice\":\"1021.98\",\"openprice\":\"1016.15\",\"highprice\":\"1027.6\",\"lowprice\":\"1010.05\",\"openinterest\":\"90543130\",\"updtime\":\"2/27/2025 3:29:59 PM\",\"prevclose\":\"1015.95\",\"FAOPriceChange\":\"3.84999999999991\",\"FAOPricePerChange\":\"0.378955657266589\",\"faovalue\":\"20811345225\",\"OIChange\":\"9354380\",\"perchangeoi\":\"11.5217687179566\",\"Volume\":\"20363750\",\"VolumeChange\":\"-169375\",\"VolumePerChange\":\"-0.824886616138557\",\"SpotPrice\":\"1016.7\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"0.461725536489345\",\"RolloverCost\":\"0.652088644832329\",\"ArbitragePerchange\":\"0.304908035802096\",\"ArbitrageType\":\"Premium\"}],\"24-04-2025\":[{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"1026.45\",\"AvgPrice\":\"1028.5\",\"openprice\":\"1019.45\",\"highprice\":\"1033\",\"lowprice\":\"1016.85\",\"openinterest\":\"420000\",\"updtime\":\"2/27/2025 3:29:51 PM\",\"prevclose\":\"1022.05\",\"FAOPriceChange\":\"4.40000000000009\",\"FAOPricePerChange\":\"0.430507313732214\",\"faovalue\":\"200557500\",\"OIChange\":\"90000\",\"perchangeoi\":\"27.2727272727273\",\"Volume\":\"195000\",\"VolumeChange\":\"45000\",\"VolumePerChange\":\"30.000000000000000\",\"SpotPrice\":\"1016.7\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"97.397164768766\",\"RolloverCost\":\"-1.31034146816699\",\"ArbitragePerchange\":\"0.958984951313072\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"1026.45\",\"AvgPrice\":\"1028.5\",\"openprice\":\"1019.45\",\"highprice\":\"1033\",\"lowprice\":\"1016.85\",\"openinterest\":\"420000\",\"updtime\":\"2/27/2025 3:29:51 PM\",\"prevclose\":\"1022.05\",\"FAOPriceChange\":\"4.40000000000009\",\"FAOPricePerChange\":\"0.430507313732214\",\"faovalue\":\"200557500\",\"OIChange\":\"90000\",\"perchangeoi\":\"27.2727272727273\",\"Volume\":\"195000\",\"VolumeChange\":\"45000\",\"VolumePerChange\":\"30.000000000000000\",\"SpotPrice\":\"1016.7\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"99.5382744635107\",\"RolloverCost\":\"-0.64786399727216\",\"ArbitragePerchange\":\"0.958984951313072\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"AXIS BANK LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"AXISBANK\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"1026.45\",\"AvgPrice\":\"1028.5\",\"openprice\":\"1019.45\",\"highprice\":\"1033\",\"lowprice\":\"1016.85\",\"openinterest\":\"420000\",\"updtime\":\"2/27/2025 3:29:51 PM\",\"prevclose\":\"1022.05\",\"FAOPriceChange\":\"4.40000000000009\",\"FAOPricePerChange\":\"0.430507313732214\",\"faovalue\":\"200557500\",\"OIChange\":\"90000\",\"perchangeoi\":\"27.2727272727273\",\"Volume\":\"195000\",\"VolumeChange\":\"45000\",\"VolumePerChange\":\"30.000000000000000\",\"SpotPrice\":\"1016.7\",\"MarketLot\":\"625\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"50\",\"RolloverCost\":\"0\",\"ArbitragePerchange\":\"0.958984951313072\",\"ArbitrageType\":\"Premium\"}]},\"corporate_actions_b\":false,\"corporate_actions_d\":[{\"purpose\":\"Dividend\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"4/24/2024 12:00:00 AM\",\"divdate\":\"7/12/2024 12:00:00 AM\",\"recorddate\":\"7/12/2024 12:00:00 AM\",\"divamount\":\"1\",\"divper\":\"50\",\"remark\":\"Final\",\"description\":\"In reference to our letter no. AXIS/CO/CS/38/2024-25 dated April 18, 2024, and pursuant to Regulations 30 and other applicable provisions of the SEBI Listing Regulations, we hereby inform you that the Board of Directors of Axis Bank Limited (Bank) at its meeting held today, i.e., April 24, 2024, has recommended a final dividend of Re. 1/- per equity share i.e., 50% of the face value of Rs. 2/- each, for the financial year ended March 31, 2024.\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"}],\"consolidated_shareholding_pattern_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532215\",\"co_code\":\"5554\",\"sc_group\":\"A\",\"symbol\":\"AXISBANK\",\"isin\":\"INE238A01034\",\"comp_name\":\"Axis Bank Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"1008\",\"high\":\"1023.5\",\"low\":\"1004.85\",\"currprice\":\"1016.3\",\"prevclose\":\"1009.25\",\"prevhigh_price\":\"1013.3\",\"pricediff\":\"7.04999999999995\",\"perchg\":\"0.698538518702002\",\"volume\":\"122287\",\"fiftytwo_weekhigh\":\"1339.55\",\"fiftytwo_weekhighdate\":\"7/12/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"934\",\"fiftytwo_weekLowdate\":\"1/27/2025 12:00:00 AM\",\"weeklyhigh\":\"1021.6\",\"weeklylow\":\"988.45\",\"marketcap\":\"312494.02\",\"fvalue\":\"2\",\"promoholding\":\"7.9111\",\"institutions\":\"81.5304\",\"noninstitutions\":\"6.699\",\"dma50\":\"1026.004\",\"dma100\":\"1091.8995\",\"dma200\":\"1148.14375\",\"dividend\":\"1\",\"pe\":\"13.48\"},\"equities_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532215\",\"co_code\":\"5554\",\"sc_group\":\"A\",\"symbol\":\"AXISBANK\",\"isin\":\"INE238A01034\",\"comp_name\":\"Axis Bank Ltd\",\"trade_date\":\"2/27/2025 3:48:00 PM\",\"open\":\"1008\",\"high\":\"1023.5\",\"low\":\"1004.85\",\"currprice\":\"1016.3\",\"prevclose\":\"1009.25\",\"pricediff\":\"7.05\",\"perchg\":\"0.70\",\"volume\":\"122287\",\"val_traded\":\"124280278.10\",\"weeklylow\":\"988.45\",\"weeklyhigh\":\"1021.6\",\"monthlylow\":\"934\",\"monthlyhigh\":\"1027\",\"fiftytwoweeklow\":\"934\",\"fiftytwoweekhigh\":\"1339.55\",\"twoyearlow\":\"814.25\",\"twoyearhigh\":\"1339.55\",\"threeyearlow\":\"618.1\",\"threeyearhigh\":\"1339.55\",\"fiveyearlow\":\"285\",\"fiveyearhigh\":\"1339.55\",\"alllow\":\"2.42\",\"allhigh\":\"1339.55\",\"dmafifty\":\"1026.004\",\"dmahundred\":\"1091.8995\",\"dmatwohundred\":\"1148.14375\",\"sector\":\"Banks\",\"fv\":\"2\",\"book_value\":\"553.1729615\",\"marketcap\":\"314676.91\",\"prevvolume\":\"374382\",\"eps\":\"85.22\",\"pe\":\"11.84\",\"divyield\":\"0.1\",\"companysectorcode\":\"00000006\",\"displayformattype\":\"BANK\",\"p_bv\":\"1.82\",\"companyshortname\":\"Axis Bank\",\"recordcount\":\"1\",\"CompanyOverView\":[{\"exchange\":\"BSE\",\"sc_code\":\"532215\",\"co_code\":\"5554\",\"sc_group\":\"A\",\"symbol\":\"AXISBANK\",\"isin\":\"INE238A01034\",\"comp_name\":\"Axis Bank Ltd\",\"trade_date\":\"10/15/2024 1:35:00 PM\",\"open\":\"1165\",\"high\":\"1172\",\"low\":\"1156.05\",\"currprice\":\"1156.8\",\"prevclose\":\"1164.4\",\"pricediff\":\"-7.60\",\"perchg\":\"-0.65\",\"volume\":\"279698\",\"val_traded\":\"323554646.40\",\"weeklylow\":\"1143\",\"weeklyhigh\":\"1191.35\",\"monthlylow\":\"1130.35\",\"monthlyhigh\":\"1281.75\",\"fiftytwoweeklow\":\"951.55\",\"fiftytwoweekhigh\":\"1339.55\",\"twoyearlow\":\"796.9\",\"twoyearhigh\":\"1339.55\",\"threeyearlow\":\"618.1\",\"threeyearhigh\":\"1339.55\",\"fiveyearlow\":\"285\",\"fiveyearhigh\":\"1339.55\",\"alllow\":\"2.42\",\"allhigh\":\"1339.55\",\"dmafifty\":\"1186.829\",\"dmahundred\":\"1206.1485\",\"dmatwohundred\":\"1147.54225\",\"sector\":\"Banks\",\"fv\":\"2\",\"book_value\":\"509.9993235\",\"marketcap\":\"357852.69\",\"prevvolume\":\"399727\",\"eps\":\"81.14\",\"pe\":\"14.35\",\"divyield\":\"0.09\",\"companysectorcode\":\"00000006\",\"displayformattype\":\"BANK\",\"p_bv\":\"2.28\",\"companyshortname\":\"Axis Bank\"}]},\"comp_summary_bse\":{\"sc_code\":\"532215\",\"symbol\":\"AXISBANK\",\"co_code\":\"5554\",\"companyname\":\"Axis Bank Ltd\",\"ltp\":\"1016.3\",\"biodata\":\"$26\"},\"scripcode_futures\":{\"25-07-2024\":\"35192\",\"29-08-2024\":\"35602\",\"26-09-2024\":\"35098\",\"31-10-2024\":\"39882\",\"28-11-2024\":\"35854\",\"26-12-2024\":\"35287\",\"30-01-2025\":\"35677\",\"27-02-2025\":\"35310\",\"27-03-2025\":\"35245\",\"24-04-2025\":\"69084\"},\"company_returns_nse\":{\"co_code\":\"5554\",\"bsecode\":\"532215\",\"nsesymbol\":\"AXISBANK\",\"isin\":\"INE238A01034\",\"lname\":\"Axis Bank Ltd\",\"ret1month\":\"6.43392047252399\",\"ret3month\":\"-12.7000605588719\",\"ret6month\":\"-13.7742459198496\",\"ret1year\":\"-7.01253225211943\",\"ret3year\":\"10.0049116633751\",\"ret5year\":\"6.72621992764197\"},\"scripcode_equity\":{\"nse\":5900,\"bse\":532215},\"board_of_directors\":[{\"slno\":\"2\",\"dir_name\":\"Rajiv Anand\",\"dir_desg\":\"Deputy Managing Director\",\"year\":\"2024\"},{\"slno\":\"3\",\"dir_name\":\"Girish Paranjpe\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"4\",\"dir_name\":\"Amitabh Chaudhry\",\"dir_desg\":\"Managing Director \u0026 CEO\",\"year\":\"2024\"},{\"slno\":\"6\",\"dir_name\":\"Meena Ganesh\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"7\",\"dir_name\":\"G Padbhanabhan\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"9\",\"dir_name\":\"Sandeep Poddar\",\"dir_desg\":\"Company Sec. \u0026 Compli. Officer\",\"year\":\"2024\"},{\"slno\":\"10\",\"dir_name\":\"S Mahendra Dev\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"11\",\"dir_name\":\"Subrat Mohanty\",\"dir_desg\":\"WTD \u0026 Executive Director\",\"year\":\"2024\"},{\"slno\":\"12\",\"dir_name\":\"P N Prasad\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"13\",\"dir_name\":\"S S Mallikarjuna Rao\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"14\",\"dir_name\":\"N. S. Vishwanathan\",\"dir_desg\":\"Part Time Chairman\",\"year\":\"2024\"},{\"slno\":\"15\",\"dir_name\":\"Mini Ipe\",\"dir_desg\":\"Nominee (LIC)\",\"year\":\"2024\"},{\"slno\":\"16\",\"dir_name\":\"Pranam Wahi\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"17\",\"dir_name\":\"Munish Sharda\",\"dir_desg\":\"Executive Director\",\"year\":\"2024\"}],\"corporate_actions_bc\":false,\"corporate_actions_qr\":[{\"purpose\":\"Results\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"10/7/2024 12:00:00 AM\",\"resultdate\":\"10/17/2024 12:00:00 AM\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"},{\"purpose\":\"Results\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"7/5/2024 12:00:00 AM\",\"resultdate\":\"7/24/2024 12:00:00 AM\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"},{\"purpose\":\"Results\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"4/18/2024 12:00:00 AM\",\"resultdate\":\"4/24/2024 12:00:00 AM\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"},{\"purpose\":\"Results\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"1/3/2024 12:00:00 AM\",\"resultdate\":\"1/23/2024 12:00:00 AM\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"}],\"balance_sheet_standalone\":[{\"co_code\":\"5554\",\"yrc\":\"202403\",\"equitycapital\":\"1443.89\",\"preferencecapital\":\"0\",\"reserves\":\"149617.68\",\"networth\":\"151061.57\",\"debt\":\"1265453.14\",\"deferredtaxliab_net\":\"684.31\",\"totalliabilities\":\"1417199.02\",\"fixedassets\":\"5684.58\",\"investments\":\"331527.25\",\"deferredtaxasset_net\":\"5996.61\",\"networkingcapital\":\"-5532.18000000001\",\"inventories\":\"0\",\"sundrydebtors\":\"0\",\"othercurrentassets\":\"55161.7\",\"sundrycreditors\":\"0\",\"othercurrentliabilities\":\"-60693.88\",\"cash\":\"114454.39\",\"totalassets\":\"452130.65\"},{\"co_code\":\"5554\",\"yrc\":\"202303\",\"equitycapital\":\"1038.78\",\"preferencecapital\":\"0\",\"reserves\":\"124377.87\",\"networth\":\"125416.65\",\"debt\":\"1133245.25\",\"deferredtaxliab_net\":\"418.33\",\"totalliabilities\":\"1259080.23\",\"fixedassets\":\"4733.85\",\"investments\":\"288814.83\",\"deferredtaxasset_net\":\"6744.89\",\"networkingcapital\":\"7073.01\",\"inventories\":\"0\",\"sundrydebtors\":\"0\",\"othercurrentassets\":\"65736.64\",\"sundrycreditors\":\"0\",\"othercurrentliabilities\":\"-58663.63\",\"cash\":\"106410.81\",\"totalassets\":\"413777.39\"},{\"co_code\":\"5554\",\"yrc\":\"202203\",\"equitycapital\":\"762.55\",\"preferencecapital\":\"0\",\"reserves\":\"114411.51\",\"networth\":\"115174.06\",\"debt\":\"1007105.41\",\"deferredtaxliab_net\":\"196.48\",\"totalliabilities\":\"1122475.95\",\"fixedassets\":\"4572.35\",\"investments\":\"275597.2\",\"deferredtaxasset_net\":\"7558.32\",\"networkingcapital\":\"15814.36\",\"inventories\":\"0\",\"sundrydebtors\":\"0\",\"othercurrentassets\":\"68963.64\",\"sundrycreditors\":\"0\",\"othercurrentliabilities\":\"-53149.28\",\"cash\":\"110987.13\",\"totalassets\":\"414529.36\"},{\"co_code\":\"5554\",\"yrc\":\"202103\",\"equitycapital\":\"612.75\",\"preferencecapital\":\"0\",\"reserves\":\"100990.26\",\"networth\":\"101603.01\",\"debt\":\"840858.45\",\"deferredtaxliab_net\":\"42.04\",\"totalliabilities\":\"942503.5\",\"fixedassets\":\"4245.03\",\"investments\":\"226119.62\",\"deferredtaxasset_net\":\"7561.81\",\"networkingcapital\":\"28447.82\",\"inventories\":\"0\",\"sundrydebtors\":\"0\",\"othercurrentassets\":\"72783.99\",\"sundrycreditors\":\"0\",\"othercurrentliabilities\":\"-44336.17\",\"cash\":\"61729.82\",\"totalassets\":\"328104.1\"}],\"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\":\"244860645\",\"indian_promoter_and_group_2\":\"7.9111\",\"indian_promoter_and_group_3\":\"244860645\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"244860645\",\"total_of_promoter_2\":\"7.9111\",\"total_of_promoter_3\":\"244860645\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"2523506693\",\"non_promoter_institution_2\":\"81.5304\",\"non_promoter_institution_3\":\"2523506693\",\"non_promoter_institution_4\":\"1604\",\"non_promoter_non_institution_1\":\"207346393\",\"non_promoter_non_institution_2\":\"6.699\",\"non_promoter_non_institution_3\":\"204874127\",\"non_promoter_non_institution_4\":\"898343\",\"total_non_promoter_1\":\"2730853086\",\"total_non_promoter_2\":\"88.2294\",\"total_non_promoter_3\":\"2728380820\",\"total_non_promoter_4\":\"899947\",\"total_promoter_and_non_promoter_1\":\"2975713731\",\"total_promoter_and_non_promoter_2\":\"96.1405\",\"total_promoter_and_non_promoter_3\":\"2973241465\",\"total_promoter_and_non_promoter_4\":\"899948\",\"custodiansagainst_depository_receipts_1\":\"119457800\",\"custodiansagainst_depository_receipts_2\":\"3.8595\",\"custodiansagainst_depository_receipts_3\":\"119457800\",\"custodiansagainst_depository_receipts_4\":\"1\",\"grand_total_1\":\"3095171531\",\"grand_total_2\":\"100\",\"grand_total_3\":\"3092699265\",\"grand_total_4\":\"899949\"},{\"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\":\"244860645\",\"indian_promoter_and_group_2\":\"7.916\",\"indian_promoter_and_group_3\":\"244860645\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"244860645\",\"total_of_promoter_2\":\"7.916\",\"total_of_promoter_3\":\"244860645\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"2509518854\",\"non_promoter_institution_2\":\"81.1288\",\"non_promoter_institution_3\":\"2509518854\",\"non_promoter_institution_4\":\"1615\",\"non_promoter_non_institution_1\":\"198332269\",\"non_promoter_non_institution_2\":\"6.4118\",\"non_promoter_non_institution_3\":\"195741463\",\"non_promoter_non_institution_4\":\"827012\",\"total_non_promoter_1\":\"2707851123\",\"total_non_promoter_2\":\"87.5406\",\"total_non_promoter_3\":\"2705260317\",\"total_non_promoter_4\":\"828627\",\"total_promoter_and_non_promoter_1\":\"2952711768\",\"total_promoter_and_non_promoter_2\":\"95.4566\",\"total_promoter_and_non_promoter_3\":\"2950120962\",\"total_promoter_and_non_promoter_4\":\"828628\",\"custodiansagainst_depository_receipts_1\":\"140542610\",\"custodiansagainst_depository_receipts_2\":\"4.5435\",\"custodiansagainst_depository_receipts_3\":\"140542610\",\"custodiansagainst_depository_receipts_4\":\"1\",\"grand_total_1\":\"3093254378\",\"grand_total_2\":\"100\",\"grand_total_3\":\"3090663572\",\"grand_total_4\":\"828629\"},{\"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\":\"244860645\",\"indian_promoter_and_group_2\":\"7.9237\",\"indian_promoter_and_group_3\":\"244860645\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"244860645\",\"total_of_promoter_2\":\"7.9237\",\"total_of_promoter_3\":\"244860645\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"2507596897\",\"non_promoter_institution_2\":\"81.1455\",\"non_promoter_institution_3\":\"2507596897\",\"non_promoter_institution_4\":\"1680\",\"non_promoter_non_institution_1\":\"195619384\",\"non_promoter_non_institution_2\":\"6.3302\",\"non_promoter_non_institution_3\":\"192777219\",\"non_promoter_non_institution_4\":\"767969\",\"total_non_promoter_1\":\"2703216281\",\"total_non_promoter_2\":\"87.4757\",\"total_non_promoter_3\":\"2700374116\",\"total_non_promoter_4\":\"769649\",\"total_promoter_and_non_promoter_1\":\"2948076926\",\"total_promoter_and_non_promoter_2\":\"95.3994\",\"total_promoter_and_non_promoter_3\":\"2945234761\",\"total_promoter_and_non_promoter_4\":\"769650\",\"custodiansagainst_depository_receipts_1\":\"142169540\",\"custodiansagainst_depository_receipts_2\":\"4.6006\",\"custodiansagainst_depository_receipts_3\":\"142169540\",\"custodiansagainst_depository_receipts_4\":\"1\",\"grand_total_1\":\"3090246466\",\"grand_total_2\":\"100\",\"grand_total_3\":\"3087404301\",\"grand_total_4\":\"769651\"},{\"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\":\"244860645\",\"indian_promoter_and_group_2\":\"7.9331\",\"indian_promoter_and_group_3\":\"244860645\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"244860645\",\"total_of_promoter_2\":\"7.9331\",\"total_of_promoter_3\":\"244860645\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"2501426890\",\"non_promoter_institution_2\":\"81.0423\",\"non_promoter_institution_3\":\"2501426890\",\"non_promoter_institution_4\":\"1670\",\"non_promoter_non_institution_1\":\"232860575\",\"non_promoter_non_institution_2\":\"7.5443\",\"non_promoter_non_institution_3\":\"230006651\",\"non_promoter_non_institution_4\":\"784494\",\"total_non_promoter_1\":\"2734287465\",\"total_non_promoter_2\":\"88.5866\",\"total_non_promoter_3\":\"2731433541\",\"total_non_promoter_4\":\"786164\",\"total_promoter_and_non_promoter_1\":\"2979148110\",\"total_promoter_and_non_promoter_2\":\"96.5197\",\"total_promoter_and_non_promoter_3\":\"2976294186\",\"total_promoter_and_non_promoter_4\":\"786165\",\"custodiansagainst_depository_receipts_1\":\"107422265\",\"custodiansagainst_depository_receipts_2\":\"3.4803\",\"custodiansagainst_depository_receipts_3\":\"107422265\",\"custodiansagainst_depository_receipts_4\":\"1\",\"grand_total_1\":\"3086570375\",\"grand_total_2\":\"100\",\"grand_total_3\":\"3083716451\",\"grand_total_4\":\"786166\"},{\"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\":\"244860645\",\"indian_promoter_and_group_2\":\"7.9397\",\"indian_promoter_and_group_3\":\"244860645\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"244860645\",\"total_of_promoter_2\":\"7.9397\",\"total_of_promoter_3\":\"244860645\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"2492522919\",\"non_promoter_institution_2\":\"80.8206\",\"non_promoter_institution_3\":\"2492522919\",\"non_promoter_institution_4\":\"1667\",\"non_promoter_non_institution_1\":\"247325193\",\"non_promoter_non_institution_2\":\"8.0196\",\"non_promoter_non_institution_3\":\"244492421\",\"non_promoter_non_institution_4\":\"783833\",\"total_non_promoter_1\":\"2739848112\",\"total_non_promoter_2\":\"88.8402\",\"total_non_promoter_3\":\"2737015340\",\"total_non_promoter_4\":\"785500\",\"total_promoter_and_non_promoter_1\":\"2984708757\",\"total_promoter_and_non_promoter_2\":\"96.7799\",\"total_promoter_and_non_promoter_3\":\"2981875985\",\"total_promoter_and_non_promoter_4\":\"785501\",\"custodiansagainst_depository_receipts_1\":\"99310300\",\"custodiansagainst_depository_receipts_2\":\"3.2202\",\"custodiansagainst_depository_receipts_3\":\"99310300\",\"custodiansagainst_depository_receipts_4\":\"1\",\"grand_total_1\":\"3084019057\",\"grand_total_2\":\"100\",\"grand_total_3\":\"3081186285\",\"grand_total_4\":\"785502\"}],\"corporate_actions_s\":false,\"corporate_actions_bm\":[{\"purpose\":\"Board Meeting\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"1/6/2025 12:00:00 AM\",\"bmdate\":\"1/16/2025 12:00:00 AM\",\"description\":\"AXIS BANK LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 16/01/2025 inter alia to consider and approve To consider and approve the financial results for the period ended December 31 2024\\n\\nFinancial Results - Q3FY25\\n\\n(As per BSE Announcement Dated on 16/01/2025)\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"10/7/2024 12:00:00 AM\",\"bmdate\":\"10/17/2024 12:00:00 AM\",\"description\":\"AXIS BANK LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 17/10/2024 inter alia to consider and approve the unaudited standalone and consolidated financial results of the Bank for the quarter and half year ended September 30 2024 which shall be subjected to limited review by the joint statutory auditors.\\n\\nPurpose of the meeting has been revised \\n\\n(As Per BSE Announcement dated on 07.10.2024)\\n\\nFinancial Results - Q2FY25\\n\\n(As per BSE Announcement Dated on 17/10/2024)\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"7/5/2024 12:00:00 AM\",\"bmdate\":\"7/24/2024 12:00:00 AM\",\"description\":\"AXIS BANK LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 24/07/2024 inter alia to consider and approve the unaudited standalone and consolidated financial results for the quarter ended June 30 2024.\\n\\nFinancial results\\n\\n(As per BSE Announcement Dated on 24/07/2024)\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"4/25/2024 12:00:00 AM\",\"bmdate\":\"4/25/2024 12:00:00 AM\",\"description\":\"Re-appointment of Directors\\n\\nOutcome of Board Meeting: 1. Appointment of Secretarial Auditor 2. Intimation of AGM and Record Date\\n\\nRecord date for payment of final dividend - July 12, 2024.\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"4/18/2024 12:00:00 AM\",\"bmdate\":\"4/24/2024 12:00:00 AM\",\"description\":\"AXIS BANK LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 24/04/2024 inter alia to consider and approve (i) The Audited Standalone and Consolidated Financial Results of the Bank for the quarter and year ended March 31 2024\\n(ii) Recommend final dividend if any for the financial year ended March 31 2024.\\n(iii) Explore the option of raising funds.\\n\\nFinancial Results\\n\\nOutcome of the Board Meeting- Dividend, Fund Raising \\n\\n(As Per BSE Announcement Dated on: 24/04/2024)\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"}],\"company_returns_bse\":{\"co_code\":\"5554\",\"bsecode\":\"532215\",\"nsesymbol\":\"AXISBANK\",\"isin\":\"INE238A01034\",\"lname\":\"Axis Bank Ltd\",\"ret1month\":\"6.47220170904104\",\"ret3month\":\"-12.6568585028126\",\"ret6month\":\"-13.7430024357933\",\"ret1year\":\"-7.01584669246362\",\"ret3year\":\"10.0055250351095\",\"ret5year\":\"6.72499953180192\"},\"equities_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532215\",\"co_code\":\"5554\",\"sc_group\":\"A\",\"symbol\":\"AXISBANK\",\"isin\":\"INE238A01034\",\"comp_name\":\"Axis Bank Ltd\",\"trade_date\":\"2/27/2025 3:31:24 PM\",\"open\":\"1007.65\",\"high\":\"1023.55\",\"low\":\"1005.15\",\"currprice\":\"1016.7\",\"prevclose\":\"1009.1\",\"pricediff\":\"7.60\",\"perchg\":\"0.75\",\"volume\":\"9774469\",\"val_traded\":\"9937702632.30\",\"weeklylow\":\"988.15\",\"weeklyhigh\":\"1021.9\",\"monthlylow\":\"933.5\",\"monthlyhigh\":\"1027.35\",\"fiftytwoweeklow\":\"933.5\",\"fiftytwoweekhigh\":\"1339.65\",\"twoyearlow\":\"814.3\",\"twoyearhigh\":\"1339.65\",\"threeyearlow\":\"618.25\",\"threeyearhigh\":\"1339.65\",\"fiveyearlow\":\"286\",\"fiveyearhigh\":\"1339.65\",\"alllow\":\"2.4\",\"allhigh\":\"1339.65\",\"dmafifty\":\"1025.958\",\"dmahundred\":\"1091.862\",\"dmatwohundred\":\"1148.145\",\"sector\":\"Banks\",\"fv\":\"2\",\"book_value\":\"547.4\",\"marketcap\":\"314800.76\",\"prevvolume\":\"5708975\",\"eps\":\"85.22\",\"pe\":\"11.84\",\"pe1\":\"11.8411171086599\",\"divyield\":\"0.1\",\"companysectorcode\":\"00000006\",\"displayformattype\":\"BANK\",\"p_bv\":\"1.82\",\"companyshortname\":\"Axis Bank\"},\"profit_loss_consolidated\":[{\"co_code\":\"5554\",\"yrc\":\"201703\",\"revenue\":\"0\",\"yoygrowth_revenue\":\"0\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"0\",\"aspercofsales_employeecosts\":\"0\",\"othercosts\":\"0\",\"aspercofsales_othercost\":\"0\",\"operatingprofit\":\"0\",\"opm\":\"0\",\"depreciation\":\"0\",\"interestexpense\":\"0\",\"otherincome\":\"0\",\"profitbeforetax\":\"0\",\"taxes\":\"0\",\"taxrate\":\"0\",\"minoritiesandother\":\"0\",\"adjprofit\":\"0\",\"exceptionalitems\":\"0\",\"netprofit\":\"0\",\"yoygrowth_netprofit\":\"0\",\"npm\":\"0\"},{\"co_code\":\"5554\",\"yrc\":\"201603\",\"revenue\":\"0\",\"yoygrowth_revenue\":\"0\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"0\",\"aspercofsales_employeecosts\":\"0\",\"othercosts\":\"0\",\"aspercofsales_othercost\":\"0\",\"operatingprofit\":\"0\",\"opm\":\"0\",\"depreciation\":\"0\",\"interestexpense\":\"0\",\"otherincome\":\"0\",\"profitbeforetax\":\"0\",\"taxes\":\"0\",\"taxrate\":\"0\",\"minoritiesandother\":\"0\",\"adjprofit\":\"0\",\"exceptionalitems\":\"0\",\"netprofit\":\"0\",\"yoygrowth_netprofit\":\"0\",\"npm\":\"0\"},{\"co_code\":\"5554\",\"yrc\":\"201503\",\"revenue\":\"0\",\"yoygrowth_revenue\":\"0\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"0\",\"aspercofsales_employeecosts\":\"0\",\"othercosts\":\"0\",\"aspercofsales_othercost\":\"0\",\"operatingprofit\":\"0\",\"opm\":\"0\",\"depreciation\":\"0\",\"interestexpense\":\"0\",\"otherincome\":\"0\",\"profitbeforetax\":\"0\",\"taxes\":\"0\",\"taxrate\":\"0\",\"minoritiesandother\":\"0\",\"adjprofit\":\"0\",\"exceptionalitems\":\"0\",\"netprofit\":\"0\",\"yoygrowth_netprofit\":\"0\",\"npm\":\"0\"},{\"co_code\":\"5554\",\"yrc\":\"201403\",\"revenue\":\"0\",\"yoygrowth_revenue\":\"0\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"0\",\"aspercofsales_employeecosts\":\"0\",\"othercosts\":\"0\",\"aspercofsales_othercost\":\"0\",\"operatingprofit\":\"0\",\"opm\":\"0\",\"depreciation\":\"0\",\"interestexpense\":\"0\",\"otherincome\":\"0\",\"profitbeforetax\":\"0\",\"taxes\":\"0\",\"taxrate\":\"0\",\"minoritiesandother\":\"0\",\"adjprofit\":\"0\",\"exceptionalitems\":\"0\",\"netprofit\":\"0\",\"yoygrowth_netprofit\":\"0\",\"npm\":\"0\"}],\"comp_summary_nse\":{\"sc_code\":\"532215\",\"symbol\":\"AXISBANK\",\"co_code\":\"5554\",\"companyname\":\"Axis Bank Ltd\",\"ltp\":\"1016.7\",\"biodata\":\"$27\"},\"peer_comparison_nse\":[{\"exchange\":\"NSE\",\"co_code\":\"4987\",\"symbol\":\"HDFCBANK\",\"companyname\":\"HDFC Bank Ltd\",\"sectorcode\":\"00000006\",\"sectorname\":\"Banks\",\"cmp\":\"1700.7\",\"pe\":\"19.45\",\"mcap\":\"1288070.52\",\"divyield\":\"1.15\",\"netprofit\":\"16735.5\",\"sales\":\"76006.88\",\"bv\":\"626.9041715\"},{\"exchange\":\"NSE\",\"co_code\":\"5418\",\"symbol\":\"ICICIBANK\",\"companyname\":\"ICICI Bank Ltd\",\"sectorcode\":\"00000006\",\"sectorname\":\"Banks\",\"cmp\":\"1222.45\",\"pe\":\"19.08\",\"mcap\":\"864506.1\",\"divyield\":\"0.81\",\"netprofit\":\"11792.42\",\"sales\":\"41299.82\",\"bv\":\"377.6865097\"},{\"exchange\":\"NSE\",\"co_code\":\"1375\",\"symbol\":\"SBIN\",\"companyname\":\"State Bank of India\",\"sectorcode\":\"00000006\",\"sectorname\":\"Banks\",\"cmp\":\"703.9\",\"pe\":\"8.7\",\"mcap\":\"634540.48\",\"divyield\":\"1.93\",\"netprofit\":\"16891.44\",\"sales\":\"117426.63\",\"bv\":\"456.9950582\"},{\"exchange\":\"NSE\",\"co_code\":\"2330\",\"symbol\":\"KOTAKBANK\",\"companyname\":\"Kotak Mahindra Bank Ltd\",\"sectorcode\":\"00000006\",\"sectorname\":\"Banks\",\"cmp\":\"1947.55\",\"pe\":\"27.27\",\"mcap\":\"391285.76\",\"divyield\":\"0.1\",\"netprofit\":\"3304.8\",\"sales\":\"13427.58\",\"bv\":\"556.5141983\"},{\"exchange\":\"NSE\",\"co_code\":\"5554\",\"symbol\":\"AXISBANK\",\"companyname\":\"Axis Bank Ltd\",\"sectorcode\":\"00000006\",\"sectorname\":\"Banks\",\"cmp\":\"1016.7\",\"pe\":\"11.84\",\"mcap\":\"312494.02\",\"divyield\":\"0.1\",\"netprofit\":\"6303.77\",\"sales\":\"30953.94\",\"bv\":\"553.1729615\"}],\"corporate_actions_agm\":[{\"purpose\":\"AGM\",\"co_name\":\"Axis Bank Ltd\",\"co_code\":\"5554\",\"isin\":\"INE238A01034\",\"announcementdate\":\"4/25/2024 12:00:00 AM\",\"gmdate\":\"7/26/2024 12:00:00 AM\",\"description\":\"Outcome of Board Meeting: 1. Appointment of Secretarial Auditor 2. Intimation of AGM and Record Date\\n\\nRecord date for payment of final dividend - July 12, 2024.\\n\\nPlease find enclosed copies of newspaper advertisement titled Notice of 30th Annual General Meeting and Remote E-voting Information published on June 29,2024 \\n\\n(As Per BSE Announcement dated on 29.06.2024)\\n\\nPlease find enclosed proceedings of the 30th Annual General Meeting of Axis Bank Limited along with the scrutinizers report and voting results. \\n\\n(As Per BSE Announcement Dated on: 26/07/2024)\",\"companyshortname\":\"Axis Bank\",\"facevalue\":\"2\",\"sectorname\":\"Banks\"}],\"ratio_consolidated\":[{\"co_code\":\"5554\",\"yrc\":\"201703\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"0\",\"op_profit_growth_growthmatrix_perc\":\"0\",\"ebitgrowth_growthmatrix_perc\":\"0\",\"netprofitgrowth_growthmatrix_perc\":\"0\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"0\",\"ebit_margin_profitabilityratios_perc\":\"0\",\"netprofitmargin_profitabilityratios_perc\":\"0\",\"roce_profitabilityratios_perc\":\"0\",\"ronw_profitabilityratios_perc\":\"0\",\"roa_profitabilityratios_perc\":\"0\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"16.56\",\"dividendpershare_pershareratios\":\"5\",\"casheps_pershareratios\":\"0\",\"bookvaluepershare_pershareratios\":\"235.405010338406\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"29.6376811594203\",\"pbyceps_valuationratios\":\"0\",\"pbyb_valuationratios1\":\"2.08491739107189\",\"evbyebidta_valuationratios\":\"0\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"0\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"0\",\"inventorydays_liquidityratios\":\"0\",\"creditordays_liquidityratios\":\"0\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"0\",\"netdebt_equity_levervc1eratios\":\"8.45101742007632\",\"netdebt_op_profit_levervc1eratios\":\"0\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"0\",\"othercosts_costbreakup\":\"0\"}},{\"co_code\":\"5554\",\"yrc\":\"201603\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"0\",\"op_profit_growth_growthmatrix_perc\":\"0\",\"ebitgrowth_growthmatrix_perc\":\"0\",\"netprofitgrowth_growthmatrix_perc\":\"0\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"0\",\"ebit_margin_profitabilityratios_perc\":\"0\",\"netprofitmargin_profitabilityratios_perc\":\"0\",\"roce_profitabilityratios_perc\":\"0\",\"ronw_profitabilityratios_perc\":\"0\",\"roa_profitabilityratios_perc\":\"0\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"35.07\",\"dividendpershare_pershareratios\":\"5\",\"casheps_pershareratios\":\"0\",\"bookvaluepershare_pershareratios\":\"224.769366497458\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"12.6760764185914\",\"pbyceps_valuationratios\":\"0\",\"pbyb_valuationratios1\":\"1.97780510274752\",\"evbyebidta_valuationratios\":\"0\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"0\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"0\",\"inventorydays_liquidityratios\":\"0\",\"creditordays_liquidityratios\":\"0\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"0\",\"netdebt_equity_levervc1eratios\":\"8.18628194528775\",\"netdebt_op_profit_levervc1eratios\":\"0\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"0\",\"othercosts_costbreakup\":\"0\"}},{\"co_code\":\"5554\",\"yrc\":\"201503\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"0\",\"op_profit_growth_growthmatrix_perc\":\"0\",\"ebitgrowth_growthmatrix_perc\":\"0\",\"netprofitgrowth_growthmatrix_perc\":\"0\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"0\",\"ebit_margin_profitabilityratios_perc\":\"0\",\"netprofitmargin_profitabilityratios_perc\":\"0\",\"roce_profitabilityratios_perc\":\"0\",\"ronw_profitabilityratios_perc\":\"0\",\"roa_profitabilityratios_perc\":\"0\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"30.47\",\"dividendpershare_pershareratios\":\"4.6\",\"casheps_pershareratios\":\"0\",\"bookvaluepershare_pershareratios\":\"189.618937207008\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"18.3918608467345\",\"pbyceps_valuationratios\":\"0\",\"pbyb_valuationratios1\":\"2.95540101771696\",\"evbyebidta_valuationratios\":\"0\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"0\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"0\",\"inventorydays_liquidityratios\":\"0\",\"creditordays_liquidityratios\":\"0\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"0\",\"netdebt_equity_levervc1eratios\":\"8.23468178463919\",\"netdebt_op_profit_levervc1eratios\":\"0\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"0\",\"othercosts_costbreakup\":\"0\"}},{\"co_code\":\"5554\",\"yrc\":\"201403\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"0\",\"op_profit_growth_growthmatrix_perc\":\"0\",\"ebitgrowth_growthmatrix_perc\":\"0\",\"netprofitgrowth_growthmatrix_perc\":\"0\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"0\",\"ebit_margin_profitabilityratios_perc\":\"0\",\"netprofitmargin_profitabilityratios_perc\":\"0\",\"roce_profitabilityratios_perc\":\"0\",\"ronw_profitabilityratios_perc\":\"0\",\"roa_profitabilityratios_perc\":\"0\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"130.84\",\"dividendpershare_pershareratios\":\"20\",\"casheps_pershareratios\":\"0\",\"bookvaluepershare_pershareratios\":\"817.207303029008\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"2.23242127789667\",\"pbyceps_valuationratios\":\"0\",\"pbyb_valuationratios1\":\"0.357424608073567\",\"evbyebidta_valuationratios\":\"0\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"0\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"0\",\"inventorydays_liquidityratios\":\"0\",\"creditordays_liquidityratios\":\"0\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"0\",\"netdebt_equity_levervc1eratios\":\"7.93566550092145\",\"netdebt_op_profit_levervc1eratios\":\"0\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"0\",\"othercosts_costbreakup\":\"0\"}}],\"cash_flow_consolidated\":[{\"co_code\":\"5554\",\"yrc\":\"201703\",\"profitbeforetax\":\"0\",\"depreciation\":\"0\",\"taxpaid\":\"0\",\"workingcapital\":\"47790.23\",\"operatingcashflow\":\"47790.23\",\"capitalexpenditure\":\"3083.98\",\"freecashflow\":\"50874.21\",\"equityraised\":\"75857.85\",\"investments\":\"57230.8\",\"debtfinancing_disposal\":\"690335.99\",\"dividendspaid\":\"1403.99\",\"netincash\":\"875702.84\"},{\"co_code\":\"5554\",\"yrc\":\"201603\",\"profitbeforetax\":\"0\",\"depreciation\":\"0\",\"taxpaid\":\"0\",\"workingcapital\":\"33395.28\",\"operatingcashflow\":\"33395.28\",\"capitalexpenditure\":\"2285.52\",\"freecashflow\":\"35680.8\",\"equityraised\":\"76818.68\",\"investments\":\"38477.2\",\"debtfinancing_disposal\":\"658065.93\",\"dividendspaid\":\"1404.61\",\"netincash\":\"810447.22\"},{\"co_code\":\"5554\",\"yrc\":\"201503\",\"profitbeforetax\":\"0\",\"depreciation\":\"0\",\"taxpaid\":\"0\",\"workingcapital\":\"28905.28\",\"operatingcashflow\":\"28905.28\",\"capitalexpenditure\":\"593.65\",\"freecashflow\":\"29498.93\",\"equityraised\":\"78262.5\",\"investments\":\"5148.57000000001\",\"debtfinancing_disposal\":\"614681.69\",\"dividendspaid\":\"1090.44\",\"netincash\":\"728682.13\"},{\"co_code\":\"5554\",\"yrc\":\"201403\",\"profitbeforetax\":\"0\",\"depreciation\":\"0\",\"taxpaid\":\"0\",\"workingcapital\":\"0\",\"operatingcashflow\":\"0\",\"capitalexpenditure\":\"0\",\"freecashflow\":\"0\",\"equityraised\":\"76792.09\",\"investments\":\"0\",\"debtfinancing_disposal\":\"561082.14\",\"dividendspaid\":\"939.69\",\"netincash\":\"638813.92\"}],\"corporate_actions_egm\":false,\"balance_sheet_consolidated\":[{\"co_code\":\"5554\",\"yrc\":\"202403\",\"equitycapital\":\"1511.8\",\"preferencecapital\":\"0\",\"reserves\":\"155511.72\",\"networth\":\"157023.52\",\"minorityinterest\":\"499.44\",\"debt\":\"1295301.95\",\"deferredtaxliab_net\":\"685.13\",\"totalliabilities\":\"1453510.04\",\"fixedassets\":\"6126.8\",\"investments\":\"332353.74\",\"deferredtaxasset_net\":\"6120.1\",\"networkingcapital\":\"-6917.26\",\"inventories\":\"0\",\"sundrydebtors\":\"0\",\"othercurrentassets\":\"58496.36\",\"sundrycreditors\":\"0\",\"othercurrentliabilities\":\"-65413.62\",\"cash\":\"116493.18\",\"totalassets\":\"454176.56\"},{\"co_code\":\"5554\",\"yrc\":\"202303\",\"equitycapital\":\"1041.46\",\"preferencecapital\":\"0\",\"reserves\":\"128740.25\",\"networth\":\"129781.71\",\"minorityinterest\":\"393.39\",\"debt\":\"1152038.29\",\"deferredtaxliab_net\":\"419.33\",\"totalliabilities\":\"1282632.72\",\"fixedassets\":\"5141.82\",\"investments\":\"288094.83\",\"deferredtaxasset_net\":\"6825.09\",\"networkingcapital\":\"5475.51\",\"inventories\":\"0\",\"sundrydebtors\":\"0\",\"othercurrentassets\":\"67680.08\",\"sundrycreditors\":\"0\",\"othercurrentliabilities\":\"-62204.57\",\"cash\":\"108707.93\",\"totalassets\":\"414245.18\"},{\"co_code\":\"5554\",\"yrc\":\"202203\",\"equitycapital\":\"764.72\",\"preferencecapital\":\"0\",\"reserves\":\"117495.94\",\"networth\":\"118260.66\",\"minorityinterest\":\"261.35\",\"debt\":\"1020942.96\",\"deferredtaxliab_net\":\"197.79\",\"totalliabilities\":\"1139662.76\",\"fixedassets\":\"4968.36\",\"investments\":\"274608.13\",\"deferredtaxasset_net\":\"7650.58\",\"networkingcapital\":\"14716.04\",\"inventories\":\"0\",\"sundrydebtors\":\"0\",\"othercurrentassets\":\"71030.22\",\"sundrycreditors\":\"0\",\"othercurrentliabilities\":\"-56314.18\",\"cash\":\"112343.51\",\"totalassets\":\"414286.62\"},{\"co_code\":\"5554\",\"yrc\":\"202103\",\"equitycapital\":\"612.75\",\"preferencecapital\":\"0\",\"reserves\":\"102980.95\",\"networth\":\"103593.7\",\"minorityinterest\":\"173.75\",\"debt\":\"850551.35\",\"deferredtaxliab_net\":\"42.95\",\"totalliabilities\":\"954361.75\",\"fixedassets\":\"4618.93\",\"investments\":\"225335.77\",\"deferredtaxasset_net\":\"7658.84\",\"networkingcapital\":\"27573.95\",\"inventories\":\"0\",\"sundrydebtors\":\"0\",\"othercurrentassets\":\"74259.69\",\"sundrycreditors\":\"0\",\"othercurrentliabilities\":\"-46685.74\",\"cash\":\"63424.36\",\"totalassets\":\"328611.85\"}],\"result_fullyear_consolidated\":[{\"co_code\":\"5554\",\"yrc\":\"202403\",\"interest_earnedplus\":\"112759.05\",\"other_income\":\"25230.31\",\"total_income\":\"137989.36\",\"operating_expensesplus\":\"98633.29\",\"operating_profit_before_prov_and_cont\":\"39356.07\",\"provisions_and_contingencies\":\"4178.07\",\"depreciation\":\"0\",\"minority_interest\":\"0\",\"provision_for_taxes\":\"8754.46\",\"deferred_tax\":\"0\",\"net_profit\":\"26423.54\",\"minority_interest_after_np\":\"106.05\",\"net_profit_after_minority_interest\":\"26386.2\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"26386.2\",\"eps_unit_curr\":\"85.62\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"50\",\"equity\":\"617.31\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"percentage_of_shares_held_by_goi\":\"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\":\"85.6416757679317\",\"pbdtmpercentage\":\"31.1974958994422\",\"patmpercentage\":\"23.4336312695079\",\"capital_adequacy_ratio\":\"0\",\"tier_i_capital\":\"0\",\"tier_ii_capital\":\"0\"},{\"co_code\":\"5554\",\"yrc\":\"202303\",\"interest_earnedplus\":\"87448.37\",\"other_income\":\"18348.93\",\"total_income\":\"105797.3\",\"operating_expensesplus\":\"84490.91\",\"operating_profit_before_prov_and_cont\":\"21306.39\",\"provisions_and_contingencies\":\"2685.21\",\"depreciation\":\"0\",\"minority_interest\":\"0\",\"provision_for_taxes\":\"7768.52\",\"deferred_tax\":\"0\",\"net_profit\":\"10852.66\",\"minority_interest_after_np\":\"100.06\",\"net_profit_after_minority_interest\":\"10818.45\",\"extra_ordinary_items_plus\":\"-7279.23\",\"adjusted_profit_after_extra_ordinary_item\":\"18097.68\",\"eps_unit_curr\":\"35.2\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"50\",\"equity\":\"615.37\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"percentage_of_shares_held_by_goi\":\"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\":\"70.9107899895676\",\"pbdtmpercentage\":\"21.2939131970098\",\"patmpercentage\":\"12.4103628232293\",\"capital_adequacy_ratio\":\"0\",\"tier_i_capital\":\"0\",\"tier_ii_capital\":\"0\"},{\"co_code\":\"5554\",\"yrc\":\"202203\",\"interest_earnedplus\":\"68846.06\",\"other_income\":\"17268.13\",\"total_income\":\"86114.19\",\"operating_expensesplus\":\"59746.89\",\"operating_profit_before_prov_and_cont\":\"26367.3\",\"provisions_and_contingencies\":\"7437.84\",\"depreciation\":\"0\",\"minority_interest\":\"0\",\"provision_for_taxes\":\"4765.11\",\"deferred_tax\":\"0\",\"net_profit\":\"14164.35\",\"minority_interest_after_np\":\"87.6\",\"net_profit_after_minority_interest\":\"14119.29\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"14119.29\",\"eps_unit_curr\":\"46.04\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"50\",\"equity\":\"613.95\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"percentage_of_shares_held_by_goi\":\"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\":\"78.2210630499407\",\"pbdtmpercentage\":\"27.4953425076177\",\"patmpercentage\":\"20.5739442460469\",\"capital_adequacy_ratio\":\"0\",\"tier_i_capital\":\"0\",\"tier_ii_capital\":\"0\"},{\"co_code\":\"5554\",\"yrc\":\"202103\",\"interest_earnedplus\":\"64397.36\",\"other_income\":\"13576.92\",\"total_income\":\"77974.28\",\"operating_expensesplus\":\"53802.26\",\"operating_profit_before_prov_and_cont\":\"24172.02\",\"provisions_and_contingencies\":\"14421.94\",\"depreciation\":\"0\",\"minority_interest\":\"0\",\"provision_for_taxes\":\"2497.69\",\"deferred_tax\":\"0\",\"net_profit\":\"7252.39\",\"minority_interest_after_np\":\"56.89\",\"net_profit_after_minority_interest\":\"7195.5\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"7195.5\",\"eps_unit_curr\":\"24.19\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"0\",\"equity\":\"612.75\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"percentage_of_shares_held_by_goi\":\"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\":\"68.9119243397555\",\"pbdtmpercentage\":\"15.1404964427113\",\"patmpercentage\":\"11.2619368247394\",\"capital_adequacy_ratio\":\"0\",\"tier_i_capital\":\"0\",\"tier_ii_capital\":\"0\"},{\"co_code\":\"5554\",\"yrc\":\"202003\",\"interest_earnedplus\":\"63715.68\",\"other_income\":\"16341.99\",\"total_income\":\"80057.67\",\"operating_expensesplus\":\"56061.7\",\"operating_profit_before_prov_and_cont\":\"23995.97\",\"provisions_and_contingencies\":\"18715.93\",\"depreciation\":\"0\",\"minority_interest\":\"0\",\"provision_for_taxes\":\"3401.29\",\"deferred_tax\":\"0\",\"net_profit\":\"1878.75\",\"minority_interest_after_np\":\"0\",\"net_profit_after_minority_interest\":\"1853.11\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"1853.11\",\"eps_unit_curr\":\"6.83\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"0\",\"equity\":\"564.34\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"percentage_of_shares_held_by_goi\":\"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\":\"67.9204553729945\",\"pbdtmpercentage\":\"8.28687695085417\",\"patmpercentage\":\"2.948646235903\",\"capital_adequacy_ratio\":\"0\",\"tier_i_capital\":\"0\",\"tier_ii_capital\":\"0\"}],\"chart_data_futures_1d\":{\"25-07-2024\":[{\"ScripCode\":35192,\"Open\":1258.35,\"Close\":1256.1,\"High\":1261.85,\"Low\":1254.25,\"Volume\":227500,\"Date\":\"2024-07-24 09:15:00 AM\"},{\"ScripCode\":35192,\"Open\":1256.7,\"Close\":1256.95,\"High\":1259.2,\"Low\":1256.1,\"Volume\":118750,\"Date\":\"2024-07-24 09:16:00 AM\"},{\"ScripCode\":35192,\"Open\":1257.35,\"Close\":1261.2,\"High\":1262.6,\"Low\":1256.2,\"Volume\":259375,\"Date\":\"2024-07-24 09:17:00 AM\"},{\"ScripCode\":35192,\"Open\":1261.4,\"Close\":1260.55,\"High\":1263.55,\"Low\":1260.35,\"Volume\":163750,\"Date\":\"2024-07-24 09:18:00 AM\"},{\"ScripCode\":35192,\"Open\":1260.75,\"Close\":1262.4,\"High\":1262.4,\"Low\":1259.45,\"Volume\":98125,\"Date\":\"2024-07-24 09:19:00 AM\"},{\"ScripCode\":35192,\"Open\":1262.55,\"Close\":1265.25,\"High\":1265.85,\"Low\":1262.55,\"Volume\":108750,\"Date\":\"2024-07-24 09:20:00 AM\"},{\"ScripCode\":35192,\"Open\":1265.5,\"Close\":1265.35,\"High\":1266.85,\"Low\":1264.1,\"Volume\":58125,\"Date\":\"2024-07-24 09:21:00 AM\"},{\"ScripCode\":35192,\"Open\":1265.5,\"Close\":1263.45,\"High\":1266.95,\"Low\":1263.45,\"Volume\":61875,\"Date\":\"2024-07-24 09:22:00 AM\"},{\"ScripCode\":35192,\"Open\":1263.45,\"Close\":1258.7,\"High\":1263.45,\"Low\":1258.6,\"Volume\":105000,\"Date\":\"2024-07-24 09:23:00 AM\"},{\"ScripCode\":35192,\"Open\":1258.65,\"Close\":1258.3,\"High\":1260.4,\"Low\":1258.3,\"Volume\":161250,\"Date\":\"2024-07-24 09:24:00 AM\"},{\"ScripCode\":35192,\"Open\":1259.15,\"Close\":1260,\"High\":1260.9,\"Low\":1259.15,\"Volume\":98750,\"Date\":\"2024-07-24 09:25:00 AM\"},{\"ScripCode\":35192,\"Open\":1260.7,\"Close\":1261.15,\"High\":1261.15,\"Low\":1259.15,\"Volume\":50000,\"Date\":\"2024-07-24 09:26:00 AM\"},{\"ScripCode\":35192,\"Open\":1260.65,\"Close\":1260,\"High\":1261.6,\"Low\":1260,\"Volume\":56875,\"Date\":\"2024-07-24 09:27:00 AM\"},{\"ScripCode\":35192,\"Open\":1260,\"Close\":1261.05,\"High\":1261.5,\"Low\":1260,\"Volume\":27500,\"Date\":\"2024-07-24 09:28:00 AM\"},{\"ScripCode\":35192,\"Open\":1261.05,\"Close\":1258.15,\"High\":1261.05,\"Low\":1257.65,\"Volume\":59375,\"Date\":\"2024-07-24 09:29:00 AM\"},{\"ScripCode\":35192,\"Open\":1258.2,\"Close\":1259.9,\"High\":1260.15,\"Low\":1258.1,\"Volume\":34375,\"Date\":\"2024-07-24 09:30:00 AM\"},{\"ScripCode\":35192,\"Open\":1260,\"Close\":1261,\"High\":1261,\"Low\":1258.55,\"Volume\":28125,\"Date\":\"2024-07-24 09:31:00 AM\"},{\"ScripCode\":35192,\"Open\":1261,\"Close\":1260.55,\"High\":1261,\"Low\":1260,\"Volume\":18750,\"Date\":\"2024-07-24 09:32:00 AM\"},{\"ScripCode\":35192,\"Open\":1260.55,\"Close\":1263.85,\"High\":1264,\"Low\":1260.5,\"Volume\":58750,\"Date\":\"2024-07-24 09:33:00 AM\"},{\"ScripCode\":35192,\"Open\":1264.65,\"Close\":1266.1,\"High\":1266.6,\"Low\":1264.65,\"Volume\":51250,\"Date\":\"2024-07-24 09:34:00 AM\"},{\"ScripCode\":35192,\"Open\":1266.3,\"Close\":1265.25,\"High\":1267.25,\"Low\":1265.25,\"Volume\":28125,\"Date\":\"2024-07-24 09:35:00 AM\"},{\"ScripCode\":35192,\"Open\":1264.65,\"Close\":1262.45,\"High\":1265.45,\"Low\":1262.45,\"Volume\":63125,\"Date\":\"2024-07-24 09:36:00 AM\"},{\"ScripCode\":35192,\"Open\":1262,\"Close\":1259.8,\"High\":1262.3,\"Low\":1259.8,\"Volume\":56250,\"Date\":\"2024-07-24 09:37:00 AM\"},{\"ScripCode\":35192,\"Open\":1260.05,\"Close\":1253.9,\"High\":1260.3,\"Low\":1253.2,\"Volume\":106250,\"Date\":\"2024-07-24 09:38:00 AM\"},{\"ScripCode\":35192,\"Open\":1253.25,\"Close\":1251.05,\"High\":1254.4,\"Low\":1251.05,\"Volume\":95625,\"Date\":\"2024-07-24 09:39:00 AM\"},{\"ScripCode\":35192,\"Open\":1250.7,\"Close\":1250.55,\"High\":1252.4,\"Low\":1250,\"Volume\":72500,\"Date\":\"2024-07-24 09:40:00 AM\"},{\"ScripCode\":35192,\"Open\":1251.05,\"Close\":1253.05,\"High\":1253.05,\"Low\":1249.75,\"Volume\":37500,\"Date\":\"2024-07-24 09:41:00 AM\"},{\"ScripCode\":35192,\"Open\":1253.6,\"Close\":1253.7,\"High\":1254,\"Low\":1251.95,\"Volume\":28125,\"Date\":\"2024-07-24 09:42:00 AM\"},{\"ScripCode\":35192,\"Open\":1253.6,\"Close\":1253.5,\"High\":1254.7,\"Low\":1253.2,\"Volume\":35625,\"Date\":\"2024-07-24 09:43:00 AM\"},{\"ScripCode\":35192,\"Open\":1253.85,\"Close\":1253.95,\"High\":1254.75,\"Low\":1253.2,\"Volume\":102500,\"Date\":\"2024-07-24 09:44:00 AM\"},{\"ScripCode\":35192,\"Open\":1253.5,\"Close\":1254.95,\"High\":1254.95,\"Low\":1253.3,\"Volume\":23125,\"Date\":\"2024-07-24 09:45:00 AM\"},{\"ScripCode\":35192,\"Open\":1253.45,\"Close\":1252.75,\"High\":1253.6,\"Low\":1252.3,\"Volume\":21875,\"Date\":\"2024-07-24 09:46:00 AM\"},{\"ScripCode\":35192,\"Open\":1252.75,\"Close\":1255.4,\"High\":1255.65,\"Low\":1252.75,\"Volume\":41875,\"Date\":\"2024-07-24 09:47:00 AM\"},{\"ScripCode\":35192,\"Open\":1255.4,\"Close\":1254.75,\"High\":1255.5,\"Low\":1254.75,\"Volume\":9375,\"Date\":\"2024-07-24 09:48:00 AM\"},{\"ScripCode\":35192,\"Open\":1254.75,\"Close\":1254.2,\"High\":1255,\"Low\":1253.8,\"Volume\":20625,\"Date\":\"2024-07-24 09:49:00 AM\"},{\"ScripCode\":35192,\"Open\":1254.2,\"Close\":1255.25,\"High\":1255.9,\"Low\":1253.85,\"Volume\":21250,\"Date\":\"2024-07-24 09:50:00 AM\"},{\"ScripCode\":35192,\"Open\":1254.75,\"Close\":1254.3,\"High\":1255.65,\"Low\":1254.3,\"Volume\":18750,\"Date\":\"2024-07-24 09:51:00 AM\"},{\"ScripCode\":35192,\"Open\":1254.3,\"Close\":1256.45,\"High\":1256.45,\"Low\":1254.3,\"Volume\":35000,\"Date\":\"2024-07-24 09:52:00 AM\"},{\"ScripCode\":35192,\"Open\":1256.45,\"Close\":1261.8,\"High\":1262.5,\"Low\":1255.5,\"Volume\":106250,\"Date\":\"2024-07-24 09:53:00 AM\"},{\"ScripCode\":35192,\"Open\":1262.3,\"Close\":1261.95,\"High\":1263.35,\"Low\":1260.4,\"Volume\":100625,\"Date\":\"2024-07-24 09:54:00 AM\"},{\"ScripCode\":35192,\"Open\":1261.15,\"Close\":1262.65,\"High\":1262.85,\"Low\":1259.85,\"Volume\":113750,\"Date\":\"2024-07-24 09:55:00 AM\"},{\"ScripCode\":35192,\"Open\":1262.65,\"Close\":1260.35,\"High\":1262.65,\"Low\":1259.65,\"Volume\":48750,\"Date\":\"2024-07-24 09:56:00 AM\"},{\"ScripCode\":35192,\"Open\":1260.35,\"Close\":1259.25,\"High\":1260.35,\"Low\":1257.9,\"Volume\":35625,\"Date\":\"2024-07-24 09:57:00 AM\"},{\"ScripCode\":35192,\"Open\":1258.25,\"Close\":1258,\"High\":1259.8,\"Low\":1258,\"Volume\":39375,\"Date\":\"2024-07-24 09:58:00 AM\"},{\"ScripCode\":35192,\"Open\":1258,\"Close\":1259,\"High\":1259.35,\"Low\":1258,\"Volume\":32500,\"Date\":\"2024-07-24 09:59:00 AM\"},{\"ScripCode\":35192,\"Open\":1259,\"Close\":1257.8,\"High\":1260.1,\"Low\":1257.8,\"Volume\":28125,\"Date\":\"2024-07-24 10:00:00 AM\"},{\"ScripCode\":35192,\"Open\":1257.6,\"Close\":1258.35,\"High\":1259.65,\"Low\":1257.6,\"Volume\":62500,\"Date\":\"2024-07-24 10:01:00 AM\"},{\"ScripCode\":35192,\"Open\":1258.35,\"Close\":1255.7,\"High\":1258.45,\"Low\":1255.7,\"Volume\":21875,\"Date\":\"2024-07-24 10:02:00 AM\"},{\"ScripCode\":35192,\"Open\":1255.55,\"Close\":1253.75,\"High\":1255.8,\"Low\":1253.75,\"Volume\":44375,\"Date\":\"2024-07-24 10:03:00 AM\"},{\"ScripCode\":35192,\"Open\":1253.85,\"Close\":1253,\"High\":1253.85,\"Low\":1251.55,\"Volume\":54375,\"Date\":\"2024-07-24 10:04:00 AM\"},{\"ScripCode\":35192,\"Open\":1253,\"Close\":1252.8,\"High\":1254,\"Low\":1252.4,\"Volume\":53125,\"Date\":\"2024-07-24 10:05:00 AM\"},{\"ScripCode\":35192,\"Open\":1252.7,\"Close\":1255.35,\"High\":1255.35,\"Low\":1252.65,\"Volume\":26875,\"Date\":\"2024-07-24 10:06:00 AM\"},{\"ScripCode\":35192,\"Open\":1255.35,\"Close\":1253.05,\"High\":1255.35,\"Low\":1252.65,\"Volume\":19375,\"Date\":\"2024-07-24 10:07:00 AM\"},{\"ScripCode\":35192,\"Open\":1252.4,\"Close\":1251.1,\"High\":1252.75,\"Low\":1251,\"Volume\":47500,\"Date\":\"2024-07-24 10:08:00 AM\"},{\"ScripCode\":35192,\"Open\":1250.7,\"Close\":1250.45,\"High\":1251.5,\"Low\":1250.45,\"Volume\":23125,\"Date\":\"2024-07-24 10:09:00 AM\"},{\"ScripCode\":35192,\"Open\":1251.05,\"Close\":1252.7,\"High\":1252.7,\"Low\":1249.25,\"Volume\":162500,\"Date\":\"2024-07-24 10:10:00 AM\"},{\"ScripCode\":35192,\"Open\":1252.9,\"Close\":1250.4,\"High\":1252.9,\"Low\":1250,\"Volume\":166250,\"Date\":\"2024-07-24 10:11:00 AM\"},{\"ScripCode\":35192,\"Open\":1250.55,\"Close\":1251,\"High\":1251.35,\"Low\":1250.55,\"Volume\":65000,\"Date\":\"2024-07-24 10:12:00 AM\"},{\"ScripCode\":35192,\"Open\":1250.85,\"Close\":1250.9,\"High\":1251,\"Low\":1250.5,\"Volume\":40000,\"Date\":\"2024-07-24 10:13:00 AM\"},{\"ScripCode\":35192,\"Open\":1251.45,\"Close\":1250.5,\"High\":1252.2,\"Low\":1249.85,\"Volume\":85000,\"Date\":\"2024-07-24 10:14:00 AM\"},{\"ScripCode\":35192,\"Open\":1250.9,\"Close\":1251.15,\"High\":1251.3,\"Low\":1250.75,\"Volume\":51250,\"Date\":\"2024-07-24 10:15:00 AM\"},{\"ScripCode\":35192,\"Open\":1251.2,\"Close\":1252.3,\"High\":1253.15,\"Low\":1250.6,\"Volume\":75625,\"Date\":\"2024-07-24 10:16:00 AM\"},{\"ScripCode\":35192,\"Open\":1253.85,\"Close\":1253.4,\"High\":1254.6,\"Low\":1252.2,\"Volume\":39375,\"Date\":\"2024-07-24 10:17:00 AM\"},{\"ScripCode\":35192,\"Open\":1253.05,\"Close\":1252.8,\"High\":1254,\"Low\":1252.8,\"Volume\":35625,\"Date\":\"2024-07-24 10:18:00 AM\"},{\"ScripCode\":35192,\"Open\":1252.95,\"Close\":1252.1,\"High\":1253.4,\"Low\":1251.25,\"Volume\":31250,\"Date\":\"2024-07-24 10:19:00 AM\"},{\"ScripCode\":35192,\"Open\":1252.25,\"Close\":1251.5,\"High\":1252.35,\"Low\":1251.5,\"Volume\":26250,\"Date\":\"2024-07-24 10:20:00 AM\"},{\"ScripCode\":35192,\"Open\":1251.5,\"Close\":1251.2,\"High\":1252,\"Low\":1250.65,\"Volume\":84375,\"Date\":\"2024-07-24 10:21:00 AM\"},{\"ScripCode\":35192,\"Open\":1251.2,\"Close\":1252.2,\"High\":1252.95,\"Low\":1250.75,\"Volume\":50000,\"Date\":\"2024-07-24 10:22:00 AM\"},{\"ScripCode\":35192,\"Open\":1252.25,\"Close\":1249.8,\"High\":1252.25,\"Low\":1249.15,\"Volume\":52500,\"Date\":\"2024-07-24 10:23:00 AM\"},{\"ScripCode\":35192,\"Open\":1249.6,\"Close\":1249.5,\"High\":1249.9,\"Low\":1248.95,\"Volume\":102500,\"Date\":\"2024-07-24 10:24:00 AM\"},{\"ScripCode\":35192,\"Open\":1249.4,\"Close\":1248.55,\"High\":1249.4,\"Low\":1248.5,\"Volume\":33125,\"Date\":\"2024-07-24 10:25:00 AM\"},{\"ScripCode\":35192,\"Open\":1248.05,\"Close\":1248.5,\"High\":1249.25,\"Low\":1247.8,\"Volume\":62500,\"Date\":\"2024-07-24 10:26:00 AM\"},{\"ScripCode\":35192,\"Open\":1246.85,\"Close\":1246.1,\"High\":1247.45,\"Low\":1245.15,\"Volume\":142500,\"Date\":\"2024-07-24 10:27:00 AM\"},{\"ScripCode\":35192,\"Open\":1246.1,\"Close\":1243.65,\"High\":1247.25,\"Low\":1242.7,\"Volume\":110625,\"Date\":\"2024-07-24 10:28:00 AM\"},{\"ScripCode\":35192,\"Open\":1242.85,\"Close\":1242.45,\"High\":1244.5,\"Low\":1241.4,\"Volume\":258125,\"Date\":\"2024-07-24 10:29:00 AM\"},{\"ScripCode\":35192,\"Open\":1242.15,\"Close\":1245.45,\"High\":1245.45,\"Low\":1242.15,\"Volume\":64375,\"Date\":\"2024-07-24 10:30:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.45,\"Close\":1247.45,\"High\":1247.5,\"Low\":1244.85,\"Volume\":88750,\"Date\":\"2024-07-24 10:31:00 AM\"},{\"ScripCode\":35192,\"Open\":1247.5,\"Close\":1247.4,\"High\":1248.5,\"Low\":1247.2,\"Volume\":94375,\"Date\":\"2024-07-24 10:32:00 AM\"},{\"ScripCode\":35192,\"Open\":1247.4,\"Close\":1249.85,\"High\":1250.25,\"Low\":1247.4,\"Volume\":59375,\"Date\":\"2024-07-24 10:33:00 AM\"},{\"ScripCode\":35192,\"Open\":1249.2,\"Close\":1248,\"High\":1249.2,\"Low\":1247.15,\"Volume\":60625,\"Date\":\"2024-07-24 10:34:00 AM\"},{\"ScripCode\":35192,\"Open\":1248.45,\"Close\":1245.2,\"High\":1248.45,\"Low\":1245,\"Volume\":88750,\"Date\":\"2024-07-24 10:35:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.55,\"Close\":1246.35,\"High\":1246.9,\"Low\":1245.55,\"Volume\":78750,\"Date\":\"2024-07-24 10:36:00 AM\"},{\"ScripCode\":35192,\"Open\":1246.35,\"Close\":1242.65,\"High\":1246.35,\"Low\":1242.35,\"Volume\":120000,\"Date\":\"2024-07-24 10:37:00 AM\"},{\"ScripCode\":35192,\"Open\":1243.7,\"Close\":1246.85,\"High\":1247.25,\"Low\":1243.7,\"Volume\":52500,\"Date\":\"2024-07-24 10:38:00 AM\"},{\"ScripCode\":35192,\"Open\":1247.5,\"Close\":1246.3,\"High\":1247.7,\"Low\":1245.85,\"Volume\":26875,\"Date\":\"2024-07-24 10:39:00 AM\"},{\"ScripCode\":35192,\"Open\":1246.3,\"Close\":1246.5,\"High\":1246.7,\"Low\":1245.8,\"Volume\":36875,\"Date\":\"2024-07-24 10:40:00 AM\"},{\"ScripCode\":35192,\"Open\":1246,\"Close\":1245.4,\"High\":1246.85,\"Low\":1245.4,\"Volume\":18125,\"Date\":\"2024-07-24 10:41:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.4,\"Close\":1244.25,\"High\":1245.95,\"Low\":1243.85,\"Volume\":54375,\"Date\":\"2024-07-24 10:42:00 AM\"},{\"ScripCode\":35192,\"Open\":1244.2,\"Close\":1245.05,\"High\":1246.2,\"Low\":1244.2,\"Volume\":30625,\"Date\":\"2024-07-24 10:43:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.3,\"Close\":1244.25,\"High\":1245.3,\"Low\":1243,\"Volume\":43750,\"Date\":\"2024-07-24 10:44:00 AM\"},{\"ScripCode\":35192,\"Open\":1244.8,\"Close\":1246.1,\"High\":1246.7,\"Low\":1244.3,\"Volume\":38125,\"Date\":\"2024-07-24 10:45:00 AM\"},{\"ScripCode\":35192,\"Open\":1246.1,\"Close\":1246.8,\"High\":1247.15,\"Low\":1245.55,\"Volume\":66875,\"Date\":\"2024-07-24 10:46:00 AM\"},{\"ScripCode\":35192,\"Open\":1246.8,\"Close\":1245.35,\"High\":1247.95,\"Low\":1245.35,\"Volume\":23750,\"Date\":\"2024-07-24 10:47:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.35,\"Close\":1245.45,\"High\":1246,\"Low\":1244,\"Volume\":69375,\"Date\":\"2024-07-24 10:48:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.45,\"Close\":1245.35,\"High\":1245.75,\"Low\":1244.5,\"Volume\":22500,\"Date\":\"2024-07-24 10:49:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.8,\"Close\":1245.35,\"High\":1246.95,\"Low\":1245.35,\"Volume\":43125,\"Date\":\"2024-07-24 10:50:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.4,\"Close\":1242.65,\"High\":1246.1,\"Low\":1242.65,\"Volume\":112500,\"Date\":\"2024-07-24 10:51:00 AM\"},{\"ScripCode\":35192,\"Open\":1242.7,\"Close\":1244.8,\"High\":1245.1,\"Low\":1242.65,\"Volume\":62500,\"Date\":\"2024-07-24 10:52:00 AM\"},{\"ScripCode\":35192,\"Open\":1244.55,\"Close\":1245,\"High\":1246.1,\"Low\":1244.15,\"Volume\":128125,\"Date\":\"2024-07-24 10:53:00 AM\"},{\"ScripCode\":35192,\"Open\":1245,\"Close\":1246.9,\"High\":1248.25,\"Low\":1244.75,\"Volume\":73125,\"Date\":\"2024-07-24 10:54:00 AM\"},{\"ScripCode\":35192,\"Open\":1247.4,\"Close\":1248.35,\"High\":1249.25,\"Low\":1247.4,\"Volume\":118125,\"Date\":\"2024-07-24 10:55:00 AM\"},{\"ScripCode\":35192,\"Open\":1248.35,\"Close\":1248,\"High\":1248.5,\"Low\":1246.75,\"Volume\":56875,\"Date\":\"2024-07-24 10:56:00 AM\"},{\"ScripCode\":35192,\"Open\":1248.2,\"Close\":1243.75,\"High\":1248.35,\"Low\":1242.75,\"Volume\":92500,\"Date\":\"2024-07-24 10:57:00 AM\"},{\"ScripCode\":35192,\"Open\":1244,\"Close\":1243.4,\"High\":1244,\"Low\":1242.65,\"Volume\":41250,\"Date\":\"2024-07-24 10:58:00 AM\"},{\"ScripCode\":35192,\"Open\":1243.5,\"Close\":1245.45,\"High\":1246.05,\"Low\":1243.5,\"Volume\":53125,\"Date\":\"2024-07-24 10:59:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.45,\"Close\":1245.7,\"High\":1245.8,\"Low\":1245,\"Volume\":16875,\"Date\":\"2024-07-24 11:00:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.7,\"Close\":1246.2,\"High\":1246.4,\"Low\":1244.35,\"Volume\":16875,\"Date\":\"2024-07-24 11:01:00 AM\"},{\"ScripCode\":35192,\"Open\":1246.2,\"Close\":1246.35,\"High\":1246.55,\"Low\":1246,\"Volume\":16875,\"Date\":\"2024-07-24 11:02:00 AM\"},{\"ScripCode\":35192,\"Open\":1246.7,\"Close\":1246.55,\"High\":1246.7,\"Low\":1245.75,\"Volume\":23750,\"Date\":\"2024-07-24 11:03:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.95,\"Close\":1246.05,\"High\":1246.55,\"Low\":1245.6,\"Volume\":21875,\"Date\":\"2024-07-24 11:04:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.7,\"Close\":1245.55,\"High\":1246,\"Low\":1245.3,\"Volume\":16250,\"Date\":\"2024-07-24 11:05:00 AM\"},{\"ScripCode\":35192,\"Open\":1245.15,\"Close\":1244.3,\"High\":1246.35,\"Low\":1243.45,\"Volume\":83125,\"Date\":\"2024-07-24 11:06:00 AM\"},{\"ScripCode\":35192,\"Open\":1244.75,\"Close\":1244.2,\"High\":1246,\"Low\":1244.05,\"Volume\":30625,\"Date\":\"2024-07-24 11:07:00 AM\"},{\"ScripCode\":35192,\"Open\":1243.85,\"Close\":1243.8,\"High\":1245.45,\"Low\":1242.95,\"Volume\":80625,\"Date\":\"2024-07-24 11:08:00 AM\"},{\"ScripCode\":35192,\"Open\":1243.55,\"Close\":1244.25,\"High\":1244.3,\"Low\":1242.7,\"Volume\":75000,\"Date\":\"2024-07-24 11:09:00 AM\"},{\"ScripCode\":35192,\"Open\":1244,\"Close\":1244.45,\"High\":1245,\"Low\":1244,\"Volume\":12500,\"Date\":\"2024-07-24 11:10:00 AM\"},{\"ScripCode\":35192,\"Open\":1244.7,\"Close\":1245.1,\"High\":1245.4,\"Low\":1244.7,\"Volume\":118125,\"Date\":\"2024-07-24 11:11:00 AM\"},{\"ScripCode\":35192,\"Open\":1244.95,\"Close\":1243.5,\"High\":1245.2,\"Low\":1242.55,\"Volume\":70000,\"Date\":\"2024-07-24 11:12:00 AM\"},{\"ScripCode\":35192,\"Open\":1243.95,\"Close\":1241.65,\"High\":1244,\"Low\":1241.1,\"Volume\":70000,\"Date\":\"2024-07-24 11:13:00 AM\"},{\"ScripCode\":35192,\"Open\":1241.5,\"Close\":1242.5,\"High\":1242.55,\"Low\":1241.25,\"Volume\":51250,\"Date\":\"2024-07-24 11:14:00 AM\"},{\"ScripCode\":35192,\"Open\":1242.9,\"Close\":1243.3,\"High\":1243.35,\"Low\":1242.25,\"Volume\":15625,\"Date\":\"2024-07-24 11:15:00 AM\"},{\"ScripCode\":35192,\"Open\":1243.45,\"Close\":1242.25,\"High\":1244,\"Low\":1242.1,\"Volume\":48750,\"Date\":\"2024-07-24 11:16:00 AM\"},{\"ScripCode\":35192,\"Open\":1242.1,\"Close\":1241.6,\"High\":1242.55,\"Low\":1241.2,\"Volume\":25000,\"Date\":\"2024-07-24 11:17:00 AM\"},{\"ScripCode\":35192,\"Open\":1242.05,\"Close\":1240,\"High\":1242.05,\"Low\":1239.2,\"Volume\":96875,\"Date\":\"2024-07-24 11:18:00 AM\"},{\"ScripCode\":35192,\"Open\":1240,\"Close\":1240.9,\"High\":1241.1,\"Low\":1239.85,\"Volume\":31875,\"Date\":\"2024-07-24 11:19:00 AM\"},{\"ScripCode\":35192,\"Open\":1240.9,\"Close\":1241.4,\"High\":1242.25,\"Low\":1240.9,\"Volume\":41250,\"Date\":\"2024-07-24 11:20:00 AM\"},{\"ScripCode\":35192,\"Open\":1241.75,\"Close\":1241.2,\"High\":1242.15,\"Low\":1240.5,\"Volume\":54375,\"Date\":\"2024-07-24 11:21:00 AM\"},{\"ScripCode\":35192,\"Open\":1241,\"Close\":1241.3,\"High\":1241.8,\"Low\":1240.35,\"Volume\":48125,\"Date\":\"2024-07-24 11:22:00 AM\"},{\"ScripCode\":35192,\"Open\":1241.3,\"Close\":1241,\"High\":1241.7,\"Low\":1240.35,\"Volume\":35000,\"Date\":\"2024-07-24 11:23:00 AM\"},{\"ScripCode\":35192,\"Open\":1240.65,\"Close\":1242.65,\"High\":1242.65,\"Low\":1240,\"Volume\":46250,\"Date\":\"2024-07-24 11:24:00 AM\"},{\"ScripCode\":35192,\"Open\":1242.4,\"Close\":1239.8,\"High\":1242.6,\"Low\":1239.45,\"Volume\":60625,\"Date\":\"2024-07-24 11:25:00 AM\"},{\"ScripCode\":35192,\"Open\":1239.8,\"Close\":1240.65,\"High\":1240.75,\"Low\":1239.8,\"Volume\":15000,\"Date\":\"2024-07-24 11:26:00 AM\"},{\"ScripCode\":35192,\"Open\":1240.65,\"Close\":1238,\"High\":1240.9,\"Low\":1238,\"Volume\":40625,\"Date\":\"2024-07-24 11:27:00 AM\"},{\"ScripCode\":35192,\"Open\":1237.85,\"Close\":1238.1,\"High\":1238.8,\"Low\":1237.15,\"Volume\":62500,\"Date\":\"2024-07-24 11:28:00 AM\"},{\"ScripCode\":35192,\"Open\":1238.45,\"Close\":1238.15,\"High\":1238.65,\"Low\":1237.1,\"Volume\":45000,\"Date\":\"2024-07-24 11:29:00 AM\"},{\"ScripCode\":35192,\"Open\":1238.1,\"Close\":1237.05,\"High\":1238.35,\"Low\":1236.35,\"Volume\":70000,\"Date\":\"2024-07-24 11:30:00 AM\"},{\"ScripCode\":35192,\"Open\":1237.3,\"Close\":1237.8,\"High\":1237.95,\"Low\":1235.65,\"Volume\":103750,\"Date\":\"2024-07-24 11:31:00 AM\"},{\"ScripCode\":35192,\"Open\":1238,\"Close\":1238.9,\"High\":1239.5,\"Low\":1236.6,\"Volume\":66250,\"Date\":\"2024-07-24 11:32:00 AM\"},{\"ScripCode\":35192,\"Open\":1238.9,\"Close\":1240.3,\"High\":1240.5,\"Low\":1238.9,\"Volume\":30000,\"Date\":\"2024-07-24 11:33:00 AM\"},{\"ScripCode\":35192,\"Open\":1240.25,\"Close\":1237.7,\"High\":1240.25,\"Low\":1237.5,\"Volume\":47500,\"Date\":\"2024-07-24 11:34:00 AM\"},{\"ScripCode\":35192,\"Open\":1237.75,\"Close\":1238.15,\"High\":1238.85,\"Low\":1237.3,\"Volume\":51875,\"Date\":\"2024-07-24 11:35:00 AM\"},{\"ScripCode\":35192,\"Open\":1238.3,\"Close\":1239.05,\"High\":1239.8,\"Low\":1238.05,\"Volume\":16250,\"Date\":\"2024-07-24 11:36:00 AM\"},{\"ScripCode\":35192,\"Open\":1239.05,\"Close\":1239,\"High\":1240,\"Low\":1238.8,\"Volume\":32500,\"Date\":\"2024-07-24 11:37:00 AM\"},{\"ScripCode\":35192,\"Open\":1239.05,\"Close\":1238.6,\"High\":1239.05,\"Low\":1237.2,\"Volume\":35625,\"Date\":\"2024-07-24 11:38:00 AM\"},{\"ScripCode\":35192,\"Open\":1238.55,\"Close\":1240,\"High\":1240,\"Low\":1238.05,\"Volume\":42500,\"Date\":\"2024-07-24 11:39:00 AM\"},{\"ScripCode\":35192,\"Open\":1240,\"Close\":1239.6,\"High\":1240,\"Low\":1238.75,\"Volume\":30000,\"Date\":\"2024-07-24 11:40:00 AM\"},{\"ScripCode\":35192,\"Open\":1239.6,\"Close\":1238,\"High\":1239.6,\"Low\":1238,\"Volume\":35000,\"Date\":\"2024-07-24 11:41:00 AM\"},{\"ScripCode\":35192,\"Open\":1236.8,\"Close\":1233.15,\"High\":1236.8,\"Low\":1232.55,\"Volume\":81875,\"Date\":\"2024-07-24 11:42:00 AM\"},{\"ScripCode\":35192,\"Open\":1231.85,\"Close\":1232.2,\"High\":1233.1,\"Low\":1231.5,\"Volume\":87500,\"Date\":\"2024-07-24 11:43:00 AM\"},{\"ScripCode\":35192,\"Open\":1233.25,\"Close\":1235.55,\"High\":1235.65,\"Low\":1233.25,\"Volume\":69375,\"Date\":\"2024-07-24 11:44:00 AM\"},{\"ScripCode\":35192,\"Open\":1235.55,\"Close\":1234.5,\"High\":1236.7,\"Low\":1234.45,\"Volume\":38750,\"Date\":\"2024-07-24 11:45:00 AM\"},{\"ScripCode\":35192,\"Open\":1234.95,\"Close\":1236.75,\"High\":1237.15,\"Low\":1234.95,\"Volume\":31250,\"Date\":\"2024-07-24 11:46:00 AM\"},{\"ScripCode\":35192,\"Open\":1236.75,\"Close\":1238.15,\"High\":1238.85,\"Low\":1236.75,\"Volume\":63125,\"Date\":\"2024-07-24 11:47:00 AM\"},{\"ScripCode\":35192,\"Open\":1238.1,\"Close\":1237.65,\"High\":1238.75,\"Low\":1237.5,\"Volume\":40000,\"Date\":\"2024-07-24 11:48:00 AM\"},{\"ScripCode\":35192,\"Open\":1236.75,\"Close\":1237.4,\"High\":1238.65,\"Low\":1236.75,\"Volume\":50625,\"Date\":\"2024-07-24 11:49:00 AM\"},{\"ScripCode\":35192,\"Open\":1237.4,\"Close\":1236.55,\"High\":1237.4,\"Low\":1235.95,\"Volume\":33125,\"Date\":\"2024-07-24 11:50:00 AM\"},{\"ScripCode\":35192,\"Open\":1236.55,\"Close\":1238.55,\"High\":1238.8,\"Low\":1236.55,\"Volume\":31250,\"Date\":\"2024-07-24 11:51:00 AM\"},{\"ScripCode\":35192,\"Open\":1238.65,\"Close\":1238.65,\"High\":1238.8,\"Low\":1237.25,\"Volume\":43750,\"Date\":\"2024-07-24 11:52:00 AM\"},{\"ScripCode\":35192,\"Open\":1238.65,\"Close\":1237.85,\"High\":1238.75,\"Low\":1237.85,\"Volume\":20625,\"Date\":\"2024-07-24 11:53:00 AM\"},{\"ScripCode\":35192,\"Open\":1237.85,\"Close\":1237.15,\"High\":1239.05,\"Low\":1236.75,\"Volume\":101250,\"Date\":\"2024-07-24 11:54:00 AM\"},{\"ScripCode\":35192,\"Open\":1237.15,\"Close\":1236.05,\"High\":1237.35,\"Low\":1235.85,\"Volume\":26250,\"Date\":\"2024-07-24 11:55:00 AM\"},{\"ScripCode\":35192,\"Open\":1236.05,\"Close\":1234.7,\"High\":1236.25,\"Low\":1234.7,\"Volume\":26875,\"Date\":\"2024-07-24 11:56:00 AM\"},{\"ScripCode\":35192,\"Open\":1234.7,\"Close\":1233.55,\"High\":1234.7,\"Low\":1233.55,\"Volume\":26875,\"Date\":\"2024-07-24 11:57:00 AM\"},{\"ScripCode\":35192,\"Open\":1233.55,\"Close\":1235,\"High\":1235,\"Low\":1233.4,\"Volume\":35625,\"Date\":\"2024-07-24 11:58:00 AM\"},{\"ScripCode\":35192,\"Open\":1236.1,\"Close\":1234.8,\"High\":1236.2,\"Low\":1234.55,\"Volume\":45625,\"Date\":\"2024-07-24 11:59:00 AM\"},{\"ScripCode\":35192,\"Open\":1234.8,\"Close\":1234.55,\"High\":1235.2,\"Low\":1234.55,\"Volume\":64375,\"Date\":\"2024-07-24 12:00:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.55,\"Close\":1235.05,\"High\":1235.65,\"Low\":1234.55,\"Volume\":16875,\"Date\":\"2024-07-24 12:01:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.05,\"Close\":1235.7,\"High\":1236.2,\"Low\":1235.05,\"Volume\":25625,\"Date\":\"2024-07-24 12:02:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.7,\"Close\":1236.95,\"High\":1236.95,\"Low\":1235.7,\"Volume\":28125,\"Date\":\"2024-07-24 12:03:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.95,\"Close\":1236.35,\"High\":1237.15,\"Low\":1236.3,\"Volume\":45000,\"Date\":\"2024-07-24 12:04:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.3,\"Close\":1236.8,\"High\":1237.1,\"Low\":1235.95,\"Volume\":28750,\"Date\":\"2024-07-24 12:05:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.7,\"Close\":1235.5,\"High\":1236.7,\"Low\":1234.45,\"Volume\":21875,\"Date\":\"2024-07-24 12:06:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.5,\"Close\":1233.95,\"High\":1235.55,\"Low\":1233.45,\"Volume\":35000,\"Date\":\"2024-07-24 12:07:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.95,\"Close\":1235.75,\"High\":1235.8,\"Low\":1233.6,\"Volume\":22500,\"Date\":\"2024-07-24 12:08:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.75,\"Close\":1236.65,\"High\":1236.65,\"Low\":1235.2,\"Volume\":45000,\"Date\":\"2024-07-24 12:09:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.6,\"Close\":1237.1,\"High\":1237.1,\"Low\":1236.05,\"Volume\":42500,\"Date\":\"2024-07-24 12:10:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.9,\"Close\":1236.75,\"High\":1237,\"Low\":1236.55,\"Volume\":58125,\"Date\":\"2024-07-24 12:11:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.65,\"Close\":1236.25,\"High\":1237.25,\"Low\":1236.25,\"Volume\":46250,\"Date\":\"2024-07-24 12:12:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.35,\"Close\":1236.75,\"High\":1236.8,\"Low\":1236.3,\"Volume\":40000,\"Date\":\"2024-07-24 12:13:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.9,\"Close\":1236.75,\"High\":1236.95,\"Low\":1236.75,\"Volume\":41250,\"Date\":\"2024-07-24 12:14:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.75,\"Close\":1236.35,\"High\":1237.25,\"Low\":1236,\"Volume\":49375,\"Date\":\"2024-07-24 12:15:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.45,\"Close\":1234.5,\"High\":1235.85,\"Low\":1234.2,\"Volume\":60625,\"Date\":\"2024-07-24 12:16:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.6,\"Close\":1232,\"High\":1234,\"Low\":1231.8,\"Volume\":156250,\"Date\":\"2024-07-24 12:17:00 PM\"},{\"ScripCode\":35192,\"Open\":1232,\"Close\":1233.95,\"High\":1233.95,\"Low\":1231.9,\"Volume\":101875,\"Date\":\"2024-07-24 12:18:00 PM\"},{\"ScripCode\":35192,\"Open\":1234,\"Close\":1232,\"High\":1234.5,\"Low\":1231.5,\"Volume\":121250,\"Date\":\"2024-07-24 12:19:00 PM\"},{\"ScripCode\":35192,\"Open\":1232,\"Close\":1230.2,\"High\":1232.9,\"Low\":1230.2,\"Volume\":88125,\"Date\":\"2024-07-24 12:20:00 PM\"},{\"ScripCode\":35192,\"Open\":1229.25,\"Close\":1230.2,\"High\":1230.7,\"Low\":1228.1,\"Volume\":120000,\"Date\":\"2024-07-24 12:21:00 PM\"},{\"ScripCode\":35192,\"Open\":1230,\"Close\":1232.05,\"High\":1232.1,\"Low\":1230,\"Volume\":84375,\"Date\":\"2024-07-24 12:22:00 PM\"},{\"ScripCode\":35192,\"Open\":1232,\"Close\":1233.15,\"High\":1233.55,\"Low\":1231.25,\"Volume\":97500,\"Date\":\"2024-07-24 12:23:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.35,\"Close\":1232.9,\"High\":1233.35,\"Low\":1231.9,\"Volume\":82500,\"Date\":\"2024-07-24 12:24:00 PM\"},{\"ScripCode\":35192,\"Open\":1232.9,\"Close\":1233.3,\"High\":1233.75,\"Low\":1232.35,\"Volume\":67500,\"Date\":\"2024-07-24 12:25:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.3,\"Close\":1232.9,\"High\":1233.75,\"Low\":1232.75,\"Volume\":51250,\"Date\":\"2024-07-24 12:26:00 PM\"},{\"ScripCode\":35192,\"Open\":1233,\"Close\":1233.45,\"High\":1233.5,\"Low\":1232.25,\"Volume\":87500,\"Date\":\"2024-07-24 12:27:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.9,\"Close\":1234.2,\"High\":1234.55,\"Low\":1233.7,\"Volume\":67500,\"Date\":\"2024-07-24 12:28:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.2,\"Close\":1233.5,\"High\":1234.25,\"Low\":1233.5,\"Volume\":50000,\"Date\":\"2024-07-24 12:29:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.5,\"Close\":1233.45,\"High\":1233.7,\"Low\":1232.4,\"Volume\":56250,\"Date\":\"2024-07-24 12:30:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.45,\"Close\":1234.95,\"High\":1234.95,\"Low\":1233.45,\"Volume\":46250,\"Date\":\"2024-07-24 12:31:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.75,\"Close\":1234.75,\"High\":1235.05,\"Low\":1234.4,\"Volume\":62500,\"Date\":\"2024-07-24 12:32:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.8,\"Close\":1235.15,\"High\":1235.95,\"Low\":1234.45,\"Volume\":53125,\"Date\":\"2024-07-24 12:33:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.15,\"Close\":1235.65,\"High\":1235.95,\"Low\":1235.15,\"Volume\":39375,\"Date\":\"2024-07-24 12:34:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.95,\"Close\":1236.25,\"High\":1236.3,\"Low\":1235.75,\"Volume\":42500,\"Date\":\"2024-07-24 12:35:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.2,\"Close\":1234.75,\"High\":1236.2,\"Low\":1234.75,\"Volume\":59375,\"Date\":\"2024-07-24 12:36:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.9,\"Close\":1233.5,\"High\":1234.4,\"Low\":1233.5,\"Volume\":43750,\"Date\":\"2024-07-24 12:37:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.65,\"Close\":1232.4,\"High\":1233.9,\"Low\":1232.4,\"Volume\":45625,\"Date\":\"2024-07-24 12:38:00 PM\"},{\"ScripCode\":35192,\"Open\":1232.4,\"Close\":1232.9,\"High\":1233.25,\"Low\":1231.45,\"Volume\":66875,\"Date\":\"2024-07-24 12:39:00 PM\"},{\"ScripCode\":35192,\"Open\":1232.9,\"Close\":1232.85,\"High\":1232.95,\"Low\":1232.7,\"Volume\":10625,\"Date\":\"2024-07-24 12:40:00 PM\"},{\"ScripCode\":35192,\"Open\":1232.85,\"Close\":1233.15,\"High\":1233.25,\"Low\":1232.85,\"Volume\":10625,\"Date\":\"2024-07-24 12:41:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.15,\"Close\":1233,\"High\":1234.2,\"Low\":1233,\"Volume\":16875,\"Date\":\"2024-07-24 12:42:00 PM\"},{\"ScripCode\":35192,\"Open\":1232.85,\"Close\":1231.8,\"High\":1232.95,\"Low\":1231.8,\"Volume\":20625,\"Date\":\"2024-07-24 12:43:00 PM\"},{\"ScripCode\":35192,\"Open\":1231.8,\"Close\":1231.85,\"High\":1232.45,\"Low\":1231.7,\"Volume\":21875,\"Date\":\"2024-07-24 12:44:00 PM\"},{\"ScripCode\":35192,\"Open\":1231.85,\"Close\":1233.7,\"High\":1233.8,\"Low\":1231.85,\"Volume\":34375,\"Date\":\"2024-07-24 12:45:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.75,\"Close\":1235,\"High\":1235.15,\"Low\":1233.6,\"Volume\":39375,\"Date\":\"2024-07-24 12:46:00 PM\"},{\"ScripCode\":35192,\"Open\":1235,\"Close\":1234.6,\"High\":1235,\"Low\":1234.05,\"Volume\":20625,\"Date\":\"2024-07-24 12:47:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.45,\"Close\":1235.35,\"High\":1235.35,\"Low\":1234.15,\"Volume\":19375,\"Date\":\"2024-07-24 12:48:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.85,\"Close\":1235.5,\"High\":1235.75,\"Low\":1234.8,\"Volume\":15625,\"Date\":\"2024-07-24 12:49:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.5,\"Close\":1235.65,\"High\":1235.95,\"Low\":1235.1,\"Volume\":15625,\"Date\":\"2024-07-24 12:50:00 PM\"},{\"ScripCode\":35192,\"Open\":1236,\"Close\":1235.25,\"High\":1236.3,\"Low\":1235.25,\"Volume\":40625,\"Date\":\"2024-07-24 12:51:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.25,\"Close\":1235.45,\"High\":1235.55,\"Low\":1235.05,\"Volume\":28125,\"Date\":\"2024-07-24 12:52:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.45,\"Close\":1235,\"High\":1235.75,\"Low\":1235,\"Volume\":31875,\"Date\":\"2024-07-24 12:53:00 PM\"},{\"ScripCode\":35192,\"Open\":1235,\"Close\":1233.75,\"High\":1235,\"Low\":1233.75,\"Volume\":20000,\"Date\":\"2024-07-24 12:54:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.8,\"Close\":1234.4,\"High\":1234.4,\"Low\":1233.6,\"Volume\":12500,\"Date\":\"2024-07-24 12:55:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.4,\"Close\":1234.8,\"High\":1234.8,\"Low\":1234.4,\"Volume\":17500,\"Date\":\"2024-07-24 12:56:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.8,\"Close\":1235.1,\"High\":1235.55,\"Low\":1234.8,\"Volume\":26875,\"Date\":\"2024-07-24 12:57:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.2,\"Close\":1235.55,\"High\":1235.55,\"Low\":1235.1,\"Volume\":19375,\"Date\":\"2024-07-24 12:58:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.45,\"Close\":1234.85,\"High\":1235.8,\"Low\":1234.8,\"Volume\":19375,\"Date\":\"2024-07-24 12:59:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.85,\"Close\":1235.65,\"High\":1236.3,\"Low\":1234.85,\"Volume\":28125,\"Date\":\"2024-07-24 01:00:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.4,\"Close\":1234.4,\"High\":1235.65,\"Low\":1234.4,\"Volume\":13750,\"Date\":\"2024-07-24 01:01:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.4,\"Close\":1234.2,\"High\":1234.8,\"Low\":1234.05,\"Volume\":11250,\"Date\":\"2024-07-24 01:02:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.2,\"Close\":1234.5,\"High\":1234.5,\"Low\":1233.55,\"Volume\":15625,\"Date\":\"2024-07-24 01:03:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.5,\"Close\":1234.1,\"High\":1234.75,\"Low\":1234.1,\"Volume\":30000,\"Date\":\"2024-07-24 01:04:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.1,\"Close\":1234.35,\"High\":1234.6,\"Low\":1233.6,\"Volume\":11250,\"Date\":\"2024-07-24 01:05:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.35,\"Close\":1235.3,\"High\":1235.4,\"Low\":1234.35,\"Volume\":24375,\"Date\":\"2024-07-24 01:06:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.35,\"Close\":1237.45,\"High\":1237.45,\"Low\":1235.15,\"Volume\":55625,\"Date\":\"2024-07-24 01:07:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.3,\"Close\":1237.3,\"High\":1237.35,\"Low\":1236.9,\"Volume\":22500,\"Date\":\"2024-07-24 01:08:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.85,\"Close\":1237.25,\"High\":1237.35,\"Low\":1236.4,\"Volume\":90625,\"Date\":\"2024-07-24 01:09:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.2,\"Close\":1238.1,\"High\":1238.85,\"Low\":1236.7,\"Volume\":57500,\"Date\":\"2024-07-24 01:10:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.95,\"Close\":1236.55,\"High\":1237.95,\"Low\":1236.35,\"Volume\":47500,\"Date\":\"2024-07-24 01:11:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.3,\"Close\":1236.2,\"High\":1236.7,\"Low\":1235.35,\"Volume\":27500,\"Date\":\"2024-07-24 01:12:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.2,\"Close\":1238.5,\"High\":1238.6,\"Low\":1236.2,\"Volume\":43750,\"Date\":\"2024-07-24 01:13:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.7,\"Close\":1239.4,\"High\":1239.85,\"Low\":1237.95,\"Volume\":96250,\"Date\":\"2024-07-24 01:14:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.7,\"Close\":1239.15,\"High\":1239.7,\"Low\":1238,\"Volume\":68125,\"Date\":\"2024-07-24 01:15:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.4,\"Close\":1238.15,\"High\":1238.4,\"Low\":1236.85,\"Volume\":28750,\"Date\":\"2024-07-24 01:16:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.7,\"Close\":1237.45,\"High\":1238.2,\"Low\":1237.1,\"Volume\":25625,\"Date\":\"2024-07-24 01:17:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.45,\"Close\":1236.95,\"High\":1237.75,\"Low\":1236.9,\"Volume\":22500,\"Date\":\"2024-07-24 01:18:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.95,\"Close\":1237.65,\"High\":1238.15,\"Low\":1236.8,\"Volume\":18750,\"Date\":\"2024-07-24 01:19:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.75,\"Close\":1237.5,\"High\":1238.05,\"Low\":1237.1,\"Volume\":26875,\"Date\":\"2024-07-24 01:20:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.5,\"Close\":1238.7,\"High\":1238.85,\"Low\":1237.5,\"Volume\":43125,\"Date\":\"2024-07-24 01:21:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.85,\"Close\":1239.95,\"High\":1240,\"Low\":1238,\"Volume\":81250,\"Date\":\"2024-07-24 01:22:00 PM\"},{\"ScripCode\":35192,\"Open\":1240.85,\"Close\":1240.8,\"High\":1241.5,\"Low\":1239.45,\"Volume\":210000,\"Date\":\"2024-07-24 01:23:00 PM\"},{\"ScripCode\":35192,\"Open\":1241,\"Close\":1239.45,\"High\":1241,\"Low\":1239.45,\"Volume\":77500,\"Date\":\"2024-07-24 01:24:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.45,\"Close\":1240.25,\"High\":1240.6,\"Low\":1239.2,\"Volume\":63125,\"Date\":\"2024-07-24 01:25:00 PM\"},{\"ScripCode\":35192,\"Open\":1240.25,\"Close\":1239.45,\"High\":1240.5,\"Low\":1239.15,\"Volume\":28125,\"Date\":\"2024-07-24 01:26:00 PM\"},{\"ScripCode\":35192,\"Open\":1239,\"Close\":1238.45,\"High\":1239.65,\"Low\":1238.2,\"Volume\":18125,\"Date\":\"2024-07-24 01:27:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.7,\"Close\":1238.9,\"High\":1239.45,\"Low\":1238.65,\"Volume\":18750,\"Date\":\"2024-07-24 01:28:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.1,\"Close\":1238,\"High\":1239.2,\"Low\":1238,\"Volume\":17500,\"Date\":\"2024-07-24 01:29:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.7,\"Close\":1237.95,\"High\":1238.2,\"Low\":1237.25,\"Volume\":18750,\"Date\":\"2024-07-24 01:30:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.9,\"Close\":1238.25,\"High\":1239.85,\"Low\":1237.9,\"Volume\":56875,\"Date\":\"2024-07-24 01:31:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.25,\"Close\":1239.2,\"High\":1239.5,\"Low\":1237.9,\"Volume\":41875,\"Date\":\"2024-07-24 01:32:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.75,\"Close\":1238.9,\"High\":1239.15,\"Low\":1237.85,\"Volume\":36250,\"Date\":\"2024-07-24 01:33:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.9,\"Close\":1241,\"High\":1241.7,\"Low\":1238.9,\"Volume\":268750,\"Date\":\"2024-07-24 01:34:00 PM\"},{\"ScripCode\":35192,\"Open\":1241,\"Close\":1241.15,\"High\":1241.7,\"Low\":1240.3,\"Volume\":292500,\"Date\":\"2024-07-24 01:35:00 PM\"},{\"ScripCode\":35192,\"Open\":1241.15,\"Close\":1240.95,\"High\":1241.15,\"Low\":1239.25,\"Volume\":65000,\"Date\":\"2024-07-24 01:36:00 PM\"},{\"ScripCode\":35192,\"Open\":1240.75,\"Close\":1240.35,\"High\":1241.25,\"Low\":1238.55,\"Volume\":156875,\"Date\":\"2024-07-24 01:37:00 PM\"},{\"ScripCode\":35192,\"Open\":1240.55,\"Close\":1239.7,\"High\":1241.25,\"Low\":1239.05,\"Volume\":70000,\"Date\":\"2024-07-24 01:38:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.8,\"Close\":1241.6,\"High\":1241.85,\"Low\":1238.85,\"Volume\":154375,\"Date\":\"2024-07-24 01:39:00 PM\"},{\"ScripCode\":35192,\"Open\":1241.9,\"Close\":1246.55,\"High\":1247.25,\"Low\":1240.8,\"Volume\":306875,\"Date\":\"2024-07-24 01:40:00 PM\"},{\"ScripCode\":35192,\"Open\":1245.7,\"Close\":1244.05,\"High\":1246.2,\"Low\":1243.8,\"Volume\":105000,\"Date\":\"2024-07-24 01:41:00 PM\"},{\"ScripCode\":35192,\"Open\":1244.2,\"Close\":1244,\"High\":1244.95,\"Low\":1243.45,\"Volume\":60625,\"Date\":\"2024-07-24 01:42:00 PM\"},{\"ScripCode\":35192,\"Open\":1244.25,\"Close\":1244.4,\"High\":1244.5,\"Low\":1242.85,\"Volume\":60000,\"Date\":\"2024-07-24 01:43:00 PM\"},{\"ScripCode\":35192,\"Open\":1244.45,\"Close\":1245.25,\"High\":1247,\"Low\":1244,\"Volume\":127500,\"Date\":\"2024-07-24 01:44:00 PM\"},{\"ScripCode\":35192,\"Open\":1245,\"Close\":1241.2,\"High\":1245.55,\"Low\":1241.2,\"Volume\":56875,\"Date\":\"2024-07-24 01:45:00 PM\"},{\"ScripCode\":35192,\"Open\":1241.05,\"Close\":1240.6,\"High\":1242.2,\"Low\":1240.6,\"Volume\":43125,\"Date\":\"2024-07-24 01:46:00 PM\"},{\"ScripCode\":35192,\"Open\":1241.05,\"Close\":1240.65,\"High\":1241.7,\"Low\":1240.6,\"Volume\":26875,\"Date\":\"2024-07-24 01:47:00 PM\"},{\"ScripCode\":35192,\"Open\":1240.65,\"Close\":1239.85,\"High\":1241.2,\"Low\":1239.45,\"Volume\":30625,\"Date\":\"2024-07-24 01:48:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.95,\"Close\":1239.25,\"High\":1240.65,\"Low\":1239.25,\"Volume\":36250,\"Date\":\"2024-07-24 01:49:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.25,\"Close\":1239.15,\"High\":1239.5,\"Low\":1238.7,\"Volume\":21875,\"Date\":\"2024-07-24 01:50:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.95,\"Close\":1239.3,\"High\":1240.2,\"Low\":1238.7,\"Volume\":20000,\"Date\":\"2024-07-24 01:51:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.3,\"Close\":1239.8,\"High\":1241.1,\"Low\":1239.3,\"Volume\":32500,\"Date\":\"2024-07-24 01:52:00 PM\"},{\"ScripCode\":35192,\"Open\":1240,\"Close\":1241.25,\"High\":1241.35,\"Low\":1239.8,\"Volume\":48750,\"Date\":\"2024-07-24 01:53:00 PM\"},{\"ScripCode\":35192,\"Open\":1241.2,\"Close\":1240.6,\"High\":1241.35,\"Low\":1240.6,\"Volume\":26875,\"Date\":\"2024-07-24 01:54:00 PM\"},{\"ScripCode\":35192,\"Open\":1240.8,\"Close\":1238.2,\"High\":1240.8,\"Low\":1238.2,\"Volume\":57500,\"Date\":\"2024-07-24 01:55:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.2,\"Close\":1237.4,\"High\":1239.25,\"Low\":1237.2,\"Volume\":50000,\"Date\":\"2024-07-24 01:56:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.4,\"Close\":1237.15,\"High\":1238.05,\"Low\":1237,\"Volume\":40000,\"Date\":\"2024-07-24 01:57:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.2,\"Close\":1235.25,\"High\":1237.2,\"Low\":1235.25,\"Volume\":45000,\"Date\":\"2024-07-24 01:58:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.9,\"Close\":1234.65,\"High\":1235.55,\"Low\":1234.3,\"Volume\":32500,\"Date\":\"2024-07-24 01:59:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.95,\"Close\":1233.9,\"High\":1235.6,\"Low\":1233.6,\"Volume\":51250,\"Date\":\"2024-07-24 02:00:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.2,\"Close\":1232.9,\"High\":1234.95,\"Low\":1232.55,\"Volume\":50625,\"Date\":\"2024-07-24 02:01:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.25,\"Close\":1232.95,\"High\":1234.2,\"Low\":1232.05,\"Volume\":53750,\"Date\":\"2024-07-24 02:02:00 PM\"},{\"ScripCode\":35192,\"Open\":1232.95,\"Close\":1234.2,\"High\":1234.2,\"Low\":1232.25,\"Volume\":46875,\"Date\":\"2024-07-24 02:03:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.8,\"Close\":1233.7,\"High\":1235,\"Low\":1233.2,\"Volume\":45000,\"Date\":\"2024-07-24 02:04:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.8,\"Close\":1234,\"High\":1234.1,\"Low\":1232.95,\"Volume\":65625,\"Date\":\"2024-07-24 02:05:00 PM\"},{\"ScripCode\":35192,\"Open\":1234,\"Close\":1230.85,\"High\":1234.05,\"Low\":1230.8,\"Volume\":94375,\"Date\":\"2024-07-24 02:06:00 PM\"},{\"ScripCode\":35192,\"Open\":1231.25,\"Close\":1232.1,\"High\":1232.45,\"Low\":1231.05,\"Volume\":100625,\"Date\":\"2024-07-24 02:07:00 PM\"},{\"ScripCode\":35192,\"Open\":1231.85,\"Close\":1230.85,\"High\":1232.05,\"Low\":1230.85,\"Volume\":51875,\"Date\":\"2024-07-24 02:08:00 PM\"},{\"ScripCode\":35192,\"Open\":1231.05,\"Close\":1231,\"High\":1232,\"Low\":1230.55,\"Volume\":57500,\"Date\":\"2024-07-24 02:09:00 PM\"},{\"ScripCode\":35192,\"Open\":1231,\"Close\":1230.8,\"High\":1231.35,\"Low\":1230.35,\"Volume\":63750,\"Date\":\"2024-07-24 02:10:00 PM\"},{\"ScripCode\":35192,\"Open\":1230.5,\"Close\":1229.8,\"High\":1231.25,\"Low\":1229.8,\"Volume\":55000,\"Date\":\"2024-07-24 02:11:00 PM\"},{\"ScripCode\":35192,\"Open\":1229.6,\"Close\":1229.1,\"High\":1229.85,\"Low\":1229,\"Volume\":48750,\"Date\":\"2024-07-24 02:12:00 PM\"},{\"ScripCode\":35192,\"Open\":1229.3,\"Close\":1228.1,\"High\":1229.75,\"Low\":1227.85,\"Volume\":57500,\"Date\":\"2024-07-24 02:13:00 PM\"},{\"ScripCode\":35192,\"Open\":1228.6,\"Close\":1229.25,\"High\":1229.5,\"Low\":1228.1,\"Volume\":68125,\"Date\":\"2024-07-24 02:14:00 PM\"},{\"ScripCode\":35192,\"Open\":1229.65,\"Close\":1229.6,\"High\":1230.5,\"Low\":1229.05,\"Volume\":55625,\"Date\":\"2024-07-24 02:15:00 PM\"},{\"ScripCode\":35192,\"Open\":1229.95,\"Close\":1229.4,\"High\":1229.95,\"Low\":1229.1,\"Volume\":60625,\"Date\":\"2024-07-24 02:16:00 PM\"},{\"ScripCode\":35192,\"Open\":1229.8,\"Close\":1231,\"High\":1231.35,\"Low\":1229.4,\"Volume\":68125,\"Date\":\"2024-07-24 02:17:00 PM\"},{\"ScripCode\":35192,\"Open\":1231.1,\"Close\":1230.5,\"High\":1231.85,\"Low\":1230.35,\"Volume\":66250,\"Date\":\"2024-07-24 02:18:00 PM\"},{\"ScripCode\":35192,\"Open\":1230.35,\"Close\":1230.65,\"High\":1230.85,\"Low\":1229.6,\"Volume\":45000,\"Date\":\"2024-07-24 02:19:00 PM\"},{\"ScripCode\":35192,\"Open\":1230.9,\"Close\":1229.15,\"High\":1231.2,\"Low\":1229.15,\"Volume\":38125,\"Date\":\"2024-07-24 02:20:00 PM\"},{\"ScripCode\":35192,\"Open\":1229.9,\"Close\":1229.3,\"High\":1229.9,\"Low\":1229,\"Volume\":55000,\"Date\":\"2024-07-24 02:21:00 PM\"},{\"ScripCode\":35192,\"Open\":1229.4,\"Close\":1230.65,\"High\":1230.65,\"Low\":1229.05,\"Volume\":70000,\"Date\":\"2024-07-24 02:22:00 PM\"},{\"ScripCode\":35192,\"Open\":1230.65,\"Close\":1231,\"High\":1232,\"Low\":1230.65,\"Volume\":52500,\"Date\":\"2024-07-24 02:23:00 PM\"},{\"ScripCode\":35192,\"Open\":1230.8,\"Close\":1232.05,\"High\":1232.5,\"Low\":1230.45,\"Volume\":65000,\"Date\":\"2024-07-24 02:24:00 PM\"},{\"ScripCode\":35192,\"Open\":1232.35,\"Close\":1234.15,\"High\":1234.45,\"Low\":1231.45,\"Volume\":135625,\"Date\":\"2024-07-24 02:25:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.55,\"Close\":1234.7,\"High\":1235.45,\"Low\":1233.55,\"Volume\":128125,\"Date\":\"2024-07-24 02:26:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.7,\"Close\":1235.35,\"High\":1235.35,\"Low\":1233.65,\"Volume\":93125,\"Date\":\"2024-07-24 02:27:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.2,\"Close\":1235.25,\"High\":1236.25,\"Low\":1234.65,\"Volume\":80000,\"Date\":\"2024-07-24 02:28:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.5,\"Close\":1236.7,\"High\":1237.2,\"Low\":1235.5,\"Volume\":103750,\"Date\":\"2024-07-24 02:29:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.55,\"Close\":1238.65,\"High\":1239.25,\"Low\":1236.55,\"Volume\":153750,\"Date\":\"2024-07-24 02:30:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.2,\"Close\":1241.3,\"High\":1242.3,\"Low\":1238.95,\"Volume\":124375,\"Date\":\"2024-07-24 02:31:00 PM\"},{\"ScripCode\":35192,\"Open\":1241.25,\"Close\":1240.4,\"High\":1241.5,\"Low\":1239.6,\"Volume\":76250,\"Date\":\"2024-07-24 02:32:00 PM\"},{\"ScripCode\":35192,\"Open\":1240.2,\"Close\":1240.15,\"High\":1240.2,\"Low\":1238.65,\"Volume\":100625,\"Date\":\"2024-07-24 02:33:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.65,\"Close\":1239.3,\"High\":1240.2,\"Low\":1238.5,\"Volume\":58125,\"Date\":\"2024-07-24 02:34:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.3,\"Close\":1238,\"High\":1240.2,\"Low\":1238,\"Volume\":83125,\"Date\":\"2024-07-24 02:35:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.9,\"Close\":1234.6,\"High\":1237.9,\"Low\":1234.6,\"Volume\":101250,\"Date\":\"2024-07-24 02:36:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.8,\"Close\":1234.8,\"High\":1235.25,\"Low\":1233.7,\"Volume\":105000,\"Date\":\"2024-07-24 02:37:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.9,\"Close\":1234.4,\"High\":1235.3,\"Low\":1233.25,\"Volume\":78125,\"Date\":\"2024-07-24 02:38:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.7,\"Close\":1235.35,\"High\":1236.05,\"Low\":1233.15,\"Volume\":49375,\"Date\":\"2024-07-24 02:39:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.75,\"Close\":1239.05,\"High\":1239.05,\"Low\":1235.4,\"Volume\":83750,\"Date\":\"2024-07-24 02:40:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.45,\"Close\":1236.8,\"High\":1239.15,\"Low\":1236.8,\"Volume\":62500,\"Date\":\"2024-07-24 02:41:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.35,\"Close\":1235.6,\"High\":1236.7,\"Low\":1234.9,\"Volume\":86250,\"Date\":\"2024-07-24 02:42:00 PM\"},{\"ScripCode\":35192,\"Open\":1236,\"Close\":1236.3,\"High\":1236.55,\"Low\":1233.75,\"Volume\":83125,\"Date\":\"2024-07-24 02:43:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.35,\"Close\":1236.15,\"High\":1236.45,\"Low\":1235,\"Volume\":50625,\"Date\":\"2024-07-24 02:44:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.7,\"Close\":1238,\"High\":1238,\"Low\":1235.7,\"Volume\":33125,\"Date\":\"2024-07-24 02:45:00 PM\"},{\"ScripCode\":35192,\"Open\":1238,\"Close\":1237.8,\"High\":1238.05,\"Low\":1237.3,\"Volume\":27500,\"Date\":\"2024-07-24 02:46:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.8,\"Close\":1238.15,\"High\":1238.3,\"Low\":1237.1,\"Volume\":19375,\"Date\":\"2024-07-24 02:47:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.15,\"Close\":1236.75,\"High\":1238.15,\"Low\":1236.3,\"Volume\":33750,\"Date\":\"2024-07-24 02:48:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.85,\"Close\":1235,\"High\":1236.85,\"Low\":1235,\"Volume\":43125,\"Date\":\"2024-07-24 02:49:00 PM\"},{\"ScripCode\":35192,\"Open\":1235,\"Close\":1237.15,\"High\":1237.15,\"Low\":1234.3,\"Volume\":50000,\"Date\":\"2024-07-24 02:50:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.65,\"Close\":1235.8,\"High\":1237.65,\"Low\":1235.7,\"Volume\":327500,\"Date\":\"2024-07-24 02:51:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.65,\"Close\":1237.15,\"High\":1237.25,\"Low\":1234.2,\"Volume\":48750,\"Date\":\"2024-07-24 02:52:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.05,\"Close\":1235.2,\"High\":1237.05,\"Low\":1235.2,\"Volume\":49375,\"Date\":\"2024-07-24 02:53:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.25,\"Close\":1234.55,\"High\":1235.75,\"Low\":1234.5,\"Volume\":28125,\"Date\":\"2024-07-24 02:54:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.55,\"Close\":1235.6,\"High\":1235.9,\"Low\":1234.55,\"Volume\":19375,\"Date\":\"2024-07-24 02:55:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.5,\"Close\":1235.75,\"High\":1237.05,\"Low\":1235.1,\"Volume\":48125,\"Date\":\"2024-07-24 02:56:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.65,\"Close\":1234.6,\"High\":1235.75,\"Low\":1234.3,\"Volume\":73125,\"Date\":\"2024-07-24 02:57:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.65,\"Close\":1233.75,\"High\":1235.05,\"Low\":1233.55,\"Volume\":43125,\"Date\":\"2024-07-24 02:58:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.6,\"Close\":1234.95,\"High\":1235.45,\"Low\":1233.6,\"Volume\":58750,\"Date\":\"2024-07-24 02:59:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.95,\"Close\":1233.35,\"High\":1235.7,\"Low\":1233.35,\"Volume\":38125,\"Date\":\"2024-07-24 03:00:00 PM\"},{\"ScripCode\":35192,\"Open\":1232.75,\"Close\":1233.1,\"High\":1234.2,\"Low\":1232.15,\"Volume\":98125,\"Date\":\"2024-07-24 03:01:00 PM\"},{\"ScripCode\":35192,\"Open\":1233.4,\"Close\":1234.6,\"High\":1234.6,\"Low\":1233.4,\"Volume\":82500,\"Date\":\"2024-07-24 03:02:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.15,\"Close\":1235.4,\"High\":1235.4,\"Low\":1234,\"Volume\":163125,\"Date\":\"2024-07-24 03:03:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.7,\"Close\":1236.6,\"High\":1236.6,\"Low\":1235.25,\"Volume\":27500,\"Date\":\"2024-07-24 03:04:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.45,\"Close\":1235.55,\"High\":1237.45,\"Low\":1234.4,\"Volume\":116875,\"Date\":\"2024-07-24 03:05:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.55,\"Close\":1235.85,\"High\":1236.35,\"Low\":1235.55,\"Volume\":54375,\"Date\":\"2024-07-24 03:06:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.65,\"Close\":1235.6,\"High\":1235.75,\"Low\":1235.05,\"Volume\":101875,\"Date\":\"2024-07-24 03:07:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.6,\"Close\":1235.45,\"High\":1236.05,\"Low\":1234.45,\"Volume\":130000,\"Date\":\"2024-07-24 03:08:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.45,\"Close\":1235.75,\"High\":1235.85,\"Low\":1234.1,\"Volume\":181250,\"Date\":\"2024-07-24 03:09:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.75,\"Close\":1236.95,\"High\":1236.95,\"Low\":1235.35,\"Volume\":31250,\"Date\":\"2024-07-24 03:10:00 PM\"},{\"ScripCode\":35192,\"Open\":1236.9,\"Close\":1235.45,\"High\":1236.9,\"Low\":1234.65,\"Volume\":64375,\"Date\":\"2024-07-24 03:11:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.45,\"Close\":1234.85,\"High\":1235.8,\"Low\":1234.25,\"Volume\":103125,\"Date\":\"2024-07-24 03:12:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.5,\"Close\":1234.45,\"High\":1234.8,\"Low\":1234.15,\"Volume\":30000,\"Date\":\"2024-07-24 03:13:00 PM\"},{\"ScripCode\":35192,\"Open\":1234.45,\"Close\":1235.05,\"High\":1235.05,\"Low\":1233.35,\"Volume\":72500,\"Date\":\"2024-07-24 03:14:00 PM\"},{\"ScripCode\":35192,\"Open\":1235,\"Close\":1235.4,\"High\":1236,\"Low\":1234.8,\"Volume\":30625,\"Date\":\"2024-07-24 03:15:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.6,\"Close\":1235.4,\"High\":1235.75,\"Low\":1234.95,\"Volume\":11875,\"Date\":\"2024-07-24 03:16:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.2,\"Close\":1235.45,\"High\":1235.7,\"Low\":1234.05,\"Volume\":78125,\"Date\":\"2024-07-24 03:17:00 PM\"},{\"ScripCode\":35192,\"Open\":1235.6,\"Close\":1237,\"High\":1237,\"Low\":1235.6,\"Volume\":26250,\"Date\":\"2024-07-24 03:18:00 PM\"},{\"ScripCode\":35192,\"Open\":1237.05,\"Close\":1238.8,\"High\":1238.8,\"Low\":1237.05,\"Volume\":55000,\"Date\":\"2024-07-24 03:19:00 PM\"},{\"ScripCode\":35192,\"Open\":1238.4,\"Close\":1240.6,\"High\":1240.6,\"Low\":1238.4,\"Volume\":109375,\"Date\":\"2024-07-24 03:20:00 PM\"},{\"ScripCode\":35192,\"Open\":1240.7,\"Close\":1242.45,\"High\":1242.45,\"Low\":1239.75,\"Volume\":198750,\"Date\":\"2024-07-24 03:21:00 PM\"},{\"ScripCode\":35192,\"Open\":1242.6,\"Close\":1242,\"High\":1244.75,\"Low\":1241.8,\"Volume\":170625,\"Date\":\"2024-07-24 03:22:00 PM\"},{\"ScripCode\":35192,\"Open\":1242,\"Close\":1243.5,\"High\":1243.5,\"Low\":1241.75,\"Volume\":99375,\"Date\":\"2024-07-24 03:23:00 PM\"},{\"ScripCode\":35192,\"Open\":1243.6,\"Close\":1243.75,\"High\":1244.2,\"Low\":1242.3,\"Volume\":158750,\"Date\":\"2024-07-24 03:24:00 PM\"},{\"ScripCode\":35192,\"Open\":1243.75,\"Close\":1240.15,\"High\":1243.75,\"Low\":1238,\"Volume\":323125,\"Date\":\"2024-07-24 03:25:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.95,\"Close\":1240.45,\"High\":1240.9,\"Low\":1238.4,\"Volume\":268125,\"Date\":\"2024-07-24 03:26:00 PM\"},{\"ScripCode\":35192,\"Open\":1240.35,\"Close\":1240.65,\"High\":1241.85,\"Low\":1240.35,\"Volume\":134375,\"Date\":\"2024-07-24 03:27:00 PM\"},{\"ScripCode\":35192,\"Open\":1240.65,\"Close\":1240,\"High\":1240.65,\"Low\":1239.35,\"Volume\":50000,\"Date\":\"2024-07-24 03:28:00 PM\"},{\"ScripCode\":35192,\"Open\":1239.65,\"Close\":1237.65,\"High\":1240.7,\"Low\":1237.65,\"Volume\":73125,\"Date\":\"2024-07-24 03:29:00 PM\"},{\"ScripCode\":35192,\"Open\":1192.2,\"Close\":1183.75,\"High\":1194.15,\"Low\":1183.15,\"Volume\":2243750,\"Date\":\"2024-07-25 09:15:00 AM\"},{\"ScripCode\":35192,\"Open\":1184.85,\"Close\":1182,\"High\":1184.85,\"Low\":1178.55,\"Volume\":918125,\"Date\":\"2024-07-25 09:16:00 AM\"},{\"ScripCode\":35192,\"Open\":1182.35,\"Close\":1182.4,\"High\":1182.8,\"Low\":1180.6,\"Volume\":615000,\"Date\":\"2024-07-25 09:17:00 AM\"},{\"ScripCode\":35192,\"Open\":1181.85,\"Close\":1180.5,\"High\":1182.75,\"Low\":1180,\"Volume\":256250,\"Date\":\"2024-07-25 09:18:00 AM\"},{\"ScripCode\":35192,\"Open\":1181.15,\"Close\":1176,\"High\":1181.15,\"Low\":1175.3,\"Volume\":461875,\"Date\":\"2024-07-25 09:19:00 AM\"},{\"ScripCode\":35192,\"Open\":1175,\"Close\":1171.45,\"High\":1175.95,\"Low\":1170.15,\"Volume\":358125,\"Date\":\"2024-07-25 09:20:00 AM\"},{\"ScripCode\":35192,\"Open\":1171.9,\"Close\":1173.65,\"High\":1174.05,\"Low\":1171.5,\"Volume\":245000,\"Date\":\"2024-07-25 09:21:00 AM\"},{\"ScripCode\":35192,\"Open\":1173.55,\"Close\":1173.9,\"High\":1174.1,\"Low\":1172.35,\"Volume\":112500,\"Date\":\"2024-07-25 09:22:00 AM\"},{\"ScripCode\":35192,\"Open\":1173.65,\"Close\":1175.65,\"High\":1175.7,\"Low\":1173,\"Volume\":112500,\"Date\":\"2024-07-25 09:23:00 AM\"},{\"ScripCode\":35192,\"Open\":1175.5,\"Close\":1173.8,\"High\":1176.4,\"Low\":1173.25,\"Volume\":91250,\"Date\":\"2024-07-25 09:24:00 AM\"},{\"ScripCode\":35192,\"Open\":1173.75,\"Close\":1174,\"High\":1174.95,\"Low\":1172.55,\"Volume\":55000,\"Date\":\"2024-07-25 09:25:00 AM\"},{\"ScripCode\":35192,\"Open\":1174.5,\"Close\":1174.25,\"High\":1174.5,\"Low\":1172.4,\"Volume\":93125,\"Date\":\"2024-07-25 09:26:00 AM\"},{\"ScripCode\":35192,\"Open\":1174.2,\"Close\":1174.75,\"High\":1175.05,\"Low\":1173.8,\"Volume\":79375,\"Date\":\"2024-07-25 09:27:00 AM\"},{\"ScripCode\":35192,\"Open\":1174.8,\"Close\":1173.85,\"High\":1175,\"Low\":1173.4,\"Volume\":105000,\"Date\":\"2024-07-25 09:28:00 AM\"},{\"ScripCode\":35192,\"Open\":1173.4,\"Close\":1170.15,\"High\":1173.4,\"Low\":1169.95,\"Volume\":219375,\"Date\":\"2024-07-25 09:29:00 AM\"},{\"ScripCode\":35192,\"Open\":1169.75,\"Close\":1170.45,\"High\":1170.45,\"Low\":1168.05,\"Volume\":75625,\"Date\":\"2024-07-25 09:30:00 AM\"},{\"ScripCode\":35192,\"Open\":1170.5,\"Close\":1168.65,\"High\":1171,\"Low\":1168.5,\"Volume\":79375,\"Date\":\"2024-07-25 09:31:00 AM\"},{\"ScripCode\":35192,\"Open\":1168.55,\"Close\":1168.05,\"High\":1168.75,\"Low\":1167.1,\"Volume\":141875,\"Date\":\"2024-07-25 09:32:00 AM\"},{\"ScripCode\":35192,\"Open\":1168.05,\"Close\":1167.4,\"High\":1168.35,\"Low\":1166.2,\"Volume\":115000,\"Date\":\"2024-07-25 09:33:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.5,\"Close\":1165.3,\"High\":1167.55,\"Low\":1165.3,\"Volume\":67500,\"Date\":\"2024-07-25 09:34:00 AM\"},{\"ScripCode\":35192,\"Open\":1165.2,\"Close\":1165.15,\"High\":1165.5,\"Low\":1163.2,\"Volume\":78125,\"Date\":\"2024-07-25 09:35:00 AM\"},{\"ScripCode\":35192,\"Open\":1165,\"Close\":1165.8,\"High\":1167.25,\"Low\":1165,\"Volume\":44375,\"Date\":\"2024-07-25 09:36:00 AM\"},{\"ScripCode\":35192,\"Open\":1165.95,\"Close\":1167.45,\"High\":1167.65,\"Low\":1165.8,\"Volume\":36875,\"Date\":\"2024-07-25 09:37:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.7,\"Close\":1166.15,\"High\":1168.3,\"Low\":1165.25,\"Volume\":81875,\"Date\":\"2024-07-25 09:38:00 AM\"},{\"ScripCode\":35192,\"Open\":1166.4,\"Close\":1167.2,\"High\":1167.2,\"Low\":1165.9,\"Volume\":33750,\"Date\":\"2024-07-25 09:39:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.25,\"Close\":1169.4,\"High\":1170,\"Low\":1167.25,\"Volume\":104375,\"Date\":\"2024-07-25 09:40:00 AM\"},{\"ScripCode\":35192,\"Open\":1169.25,\"Close\":1169,\"High\":1169.7,\"Low\":1169,\"Volume\":62500,\"Date\":\"2024-07-25 09:41:00 AM\"},{\"ScripCode\":35192,\"Open\":1169.15,\"Close\":1169,\"High\":1169.8,\"Low\":1167.2,\"Volume\":73750,\"Date\":\"2024-07-25 09:42:00 AM\"},{\"ScripCode\":35192,\"Open\":1169.35,\"Close\":1170,\"High\":1170.75,\"Low\":1168.8,\"Volume\":73750,\"Date\":\"2024-07-25 09:43:00 AM\"},{\"ScripCode\":35192,\"Open\":1170,\"Close\":1168.8,\"High\":1170,\"Low\":1168.6,\"Volume\":78750,\"Date\":\"2024-07-25 09:44:00 AM\"},{\"ScripCode\":35192,\"Open\":1169.05,\"Close\":1167.15,\"High\":1169.05,\"Low\":1166.4,\"Volume\":55625,\"Date\":\"2024-07-25 09:45:00 AM\"},{\"ScripCode\":35192,\"Open\":1166.45,\"Close\":1163.15,\"High\":1166.7,\"Low\":1162.75,\"Volume\":101250,\"Date\":\"2024-07-25 09:46:00 AM\"},{\"ScripCode\":35192,\"Open\":1164,\"Close\":1164.75,\"High\":1165.15,\"Low\":1163.9,\"Volume\":60000,\"Date\":\"2024-07-25 09:47:00 AM\"},{\"ScripCode\":35192,\"Open\":1165,\"Close\":1167.5,\"High\":1167.5,\"Low\":1164.5,\"Volume\":65625,\"Date\":\"2024-07-25 09:48:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.6,\"Close\":1168.2,\"High\":1168.9,\"Low\":1167.35,\"Volume\":48750,\"Date\":\"2024-07-25 09:49:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.85,\"Close\":1167.65,\"High\":1168.3,\"Low\":1166.85,\"Volume\":26250,\"Date\":\"2024-07-25 09:50:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.5,\"Close\":1169.2,\"High\":1169.85,\"Low\":1167,\"Volume\":26250,\"Date\":\"2024-07-25 09:51:00 AM\"},{\"ScripCode\":35192,\"Open\":1169.2,\"Close\":1168.4,\"High\":1169.4,\"Low\":1168.4,\"Volume\":43750,\"Date\":\"2024-07-25 09:52:00 AM\"},{\"ScripCode\":35192,\"Open\":1168.4,\"Close\":1166.85,\"High\":1168.7,\"Low\":1166.85,\"Volume\":38750,\"Date\":\"2024-07-25 09:53:00 AM\"},{\"ScripCode\":35192,\"Open\":1166.8,\"Close\":1167.65,\"High\":1167.9,\"Low\":1166.4,\"Volume\":90625,\"Date\":\"2024-07-25 09:54:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.6,\"Close\":1168.15,\"High\":1168.45,\"Low\":1167.5,\"Volume\":55000,\"Date\":\"2024-07-25 09:55:00 AM\"},{\"ScripCode\":35192,\"Open\":1168.25,\"Close\":1167.15,\"High\":1168.9,\"Low\":1167.15,\"Volume\":50000,\"Date\":\"2024-07-25 09:56:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.1,\"Close\":1167.2,\"High\":1168,\"Low\":1166.85,\"Volume\":32500,\"Date\":\"2024-07-25 09:57:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.25,\"Close\":1167.6,\"High\":1168,\"Low\":1166.7,\"Volume\":25625,\"Date\":\"2024-07-25 09:58:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.55,\"Close\":1168,\"High\":1168.3,\"Low\":1167.25,\"Volume\":45625,\"Date\":\"2024-07-25 09:59:00 AM\"},{\"ScripCode\":35192,\"Open\":1168.05,\"Close\":1168.05,\"High\":1169.05,\"Low\":1167.25,\"Volume\":46875,\"Date\":\"2024-07-25 10:00:00 AM\"},{\"ScripCode\":35192,\"Open\":1168,\"Close\":1168.2,\"High\":1168.7,\"Low\":1167.8,\"Volume\":84375,\"Date\":\"2024-07-25 10:01:00 AM\"},{\"ScripCode\":35192,\"Open\":1168.5,\"Close\":1168.15,\"High\":1169.05,\"Low\":1167.85,\"Volume\":26875,\"Date\":\"2024-07-25 10:02:00 AM\"},{\"ScripCode\":35192,\"Open\":1168.15,\"Close\":1167.85,\"High\":1168.3,\"Low\":1167.85,\"Volume\":34375,\"Date\":\"2024-07-25 10:03:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.6,\"Close\":1167.2,\"High\":1167.6,\"Low\":1166.7,\"Volume\":30000,\"Date\":\"2024-07-25 10:04:00 AM\"},{\"ScripCode\":35192,\"Open\":1167.15,\"Close\":1165.9,\"High\":1167.15,\"Low\":1165.6,\"Volume\":32500,\"Date\":\"2024-07-25 10:05:00 AM\"},{\"ScripCode\":35192,\"Open\":1165.65,\"Close\":1165.6,\"High\":1165.9,\"Low\":1165,\"Volume\":10000,\"Date\":\"2024-07-25 10:06:00 AM\"},{\"ScripCode\":35192,\"Open\":1165.6,\"Close\":1164.75,\"High\":1165.6,\"Low\":1164.25,\"Volume\":48125,\"Date\":\"2024-07-25 10:07:00 AM\"},{\"ScripCode\":35192,\"Open\":1164.5,\"Close\":1164.15,\"High\":1165,\"Low\":1164.15,\"Volume\":13750,\"Date\":\"2024-07-25 10:08:00 AM\"},{\"ScripCode\":35192,\"Open\":1163.9,\"Close\":1163.3,\"High\":1163.95,\"Low\":1162.4,\"Volume\":40625,\"Date\":\"2024-07-25 10:09:00 AM\"},{\"ScripCode\":35192,\"Open\":1162.9,\"Close\":1162.3,\"High\":1163,\"Low\":1162.3,\"Volume\":31250,\"Date\":\"2024-07-25 10:10:00 AM\"},{\"ScripCode\":35192,\"Open\":1162.35,\"Close\":1163,\"High\":1163,\"Low\":1162.3,\"Volume\":16250,\"Date\":\"2024-07-25 10:11:00 AM\"},{\"ScripCode\":35192,\"Open\":1162.95,\"Close\":1162,\"High\":1163,\"Low\":1162,\"Volume\":17500,\"Date\":\"2024-07-25 10:12:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.7,\"Close\":1162.15,\"High\":1162.15,\"Low\":1161.65,\"Volume\":8750,\"Date\":\"2024-07-25 10:13:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.05,\"Close\":1161.3,\"High\":1162.8,\"Low\":1160.85,\"Volume\":156875,\"Date\":\"2024-07-25 10:14:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.2,\"Close\":1162.7,\"High\":1164.6,\"Low\":1161.2,\"Volume\":108125,\"Date\":\"2024-07-25 10:15:00 AM\"},{\"ScripCode\":35192,\"Open\":1163.45,\"Close\":1164.6,\"High\":1165,\"Low\":1163.45,\"Volume\":13750,\"Date\":\"2024-07-25 10:16:00 AM\"},{\"ScripCode\":35192,\"Open\":1164.25,\"Close\":1164.05,\"High\":1164.45,\"Low\":1162.45,\"Volume\":33750,\"Date\":\"2024-07-25 10:17:00 AM\"},{\"ScripCode\":35192,\"Open\":1164.3,\"Close\":1162.9,\"High\":1164.3,\"Low\":1162.4,\"Volume\":56250,\"Date\":\"2024-07-25 10:18:00 AM\"},{\"ScripCode\":35192,\"Open\":1162.35,\"Close\":1162.65,\"High\":1162.75,\"Low\":1162.25,\"Volume\":14375,\"Date\":\"2024-07-25 10:19:00 AM\"},{\"ScripCode\":35192,\"Open\":1162.3,\"Close\":1161.8,\"High\":1162.65,\"Low\":1161.5,\"Volume\":34375,\"Date\":\"2024-07-25 10:20:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.9,\"Close\":1161.7,\"High\":1162.15,\"Low\":1160.9,\"Volume\":30625,\"Date\":\"2024-07-25 10:21:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.75,\"Close\":1160.3,\"High\":1161.75,\"Low\":1160.3,\"Volume\":108750,\"Date\":\"2024-07-25 10:22:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.6,\"Close\":1159,\"High\":1160.85,\"Low\":1158.15,\"Volume\":90625,\"Date\":\"2024-07-25 10:23:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.4,\"Close\":1156.8,\"High\":1159.4,\"Low\":1156.1,\"Volume\":210625,\"Date\":\"2024-07-25 10:24:00 AM\"},{\"ScripCode\":35192,\"Open\":1156.7,\"Close\":1157.95,\"High\":1158.7,\"Low\":1156.05,\"Volume\":106875,\"Date\":\"2024-07-25 10:25:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.8,\"Close\":1157.95,\"High\":1158.65,\"Low\":1157.7,\"Volume\":80000,\"Date\":\"2024-07-25 10:26:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.55,\"Close\":1157.25,\"High\":1157.7,\"Low\":1157.25,\"Volume\":110000,\"Date\":\"2024-07-25 10:27:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.3,\"Close\":1155.85,\"High\":1157.65,\"Low\":1155.85,\"Volume\":36250,\"Date\":\"2024-07-25 10:28:00 AM\"},{\"ScripCode\":35192,\"Open\":1155.8,\"Close\":1156.25,\"High\":1157,\"Low\":1155.75,\"Volume\":63750,\"Date\":\"2024-07-25 10:29:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.2,\"Close\":1159.45,\"High\":1159.9,\"Low\":1157.8,\"Volume\":1016875,\"Date\":\"2024-07-25 10:30:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.3,\"Close\":1160.9,\"High\":1161.25,\"Low\":1159.05,\"Volume\":21875,\"Date\":\"2024-07-25 10:31:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.9,\"Close\":1161.25,\"High\":1161.3,\"Low\":1160.15,\"Volume\":50625,\"Date\":\"2024-07-25 10:32:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.6,\"Close\":1160.05,\"High\":1161.6,\"Low\":1159.7,\"Volume\":70000,\"Date\":\"2024-07-25 10:33:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.8,\"Close\":1160.8,\"High\":1161.6,\"Low\":1160.5,\"Volume\":25625,\"Date\":\"2024-07-25 10:34:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.2,\"Close\":1161,\"High\":1162.15,\"Low\":1160.75,\"Volume\":32500,\"Date\":\"2024-07-25 10:35:00 AM\"},{\"ScripCode\":35192,\"Open\":1161,\"Close\":1160.3,\"High\":1161.05,\"Low\":1159.9,\"Volume\":25000,\"Date\":\"2024-07-25 10:36:00 AM\"},{\"ScripCode\":35192,\"Open\":1161,\"Close\":1160.75,\"High\":1161,\"Low\":1160.25,\"Volume\":21250,\"Date\":\"2024-07-25 10:37:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.5,\"Close\":1160.55,\"High\":1161,\"Low\":1160.2,\"Volume\":60000,\"Date\":\"2024-07-25 10:38:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.9,\"Close\":1159.05,\"High\":1160.3,\"Low\":1159.05,\"Volume\":87500,\"Date\":\"2024-07-25 10:39:00 AM\"},{\"ScripCode\":35192,\"Open\":1159,\"Close\":1157.8,\"High\":1159,\"Low\":1157.5,\"Volume\":42500,\"Date\":\"2024-07-25 10:40:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.85,\"Close\":1157.9,\"High\":1158.35,\"Low\":1157.4,\"Volume\":25000,\"Date\":\"2024-07-25 10:41:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.9,\"Close\":1159.45,\"High\":1160,\"Low\":1157.9,\"Volume\":33750,\"Date\":\"2024-07-25 10:42:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.5,\"Close\":1158.65,\"High\":1159.95,\"Low\":1158,\"Volume\":78750,\"Date\":\"2024-07-25 10:43:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.7,\"Close\":1157.5,\"High\":1158.95,\"Low\":1157.5,\"Volume\":73750,\"Date\":\"2024-07-25 10:44:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.5,\"Close\":1157.5,\"High\":1158.25,\"Low\":1157.35,\"Volume\":41875,\"Date\":\"2024-07-25 10:45:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.5,\"Close\":1158.55,\"High\":1158.55,\"Low\":1157.5,\"Volume\":50625,\"Date\":\"2024-07-25 10:46:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.55,\"Close\":1159.6,\"High\":1160.1,\"Low\":1158.4,\"Volume\":26875,\"Date\":\"2024-07-25 10:47:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.65,\"Close\":1159.35,\"High\":1159.85,\"Low\":1158.95,\"Volume\":16875,\"Date\":\"2024-07-25 10:48:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.35,\"Close\":1159.6,\"High\":1159.9,\"Low\":1159.2,\"Volume\":35000,\"Date\":\"2024-07-25 10:49:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.9,\"Close\":1160.1,\"High\":1160.4,\"Low\":1159.5,\"Volume\":41875,\"Date\":\"2024-07-25 10:50:00 AM\"},{\"ScripCode\":35192,\"Open\":1160,\"Close\":1159.25,\"High\":1160,\"Low\":1158.95,\"Volume\":21250,\"Date\":\"2024-07-25 10:51:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.6,\"Close\":1159.3,\"High\":1159.95,\"Low\":1159.2,\"Volume\":35625,\"Date\":\"2024-07-25 10:52:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.5,\"Close\":1157.65,\"High\":1159.5,\"Low\":1157.65,\"Volume\":55000,\"Date\":\"2024-07-25 10:53:00 AM\"},{\"ScripCode\":35192,\"Open\":1157,\"Close\":1156.95,\"High\":1157.5,\"Low\":1156.95,\"Volume\":27500,\"Date\":\"2024-07-25 10:54:00 AM\"},{\"ScripCode\":35192,\"Open\":1157,\"Close\":1157.65,\"High\":1157.7,\"Low\":1156.8,\"Volume\":18125,\"Date\":\"2024-07-25 10:55:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.8,\"Close\":1158.95,\"High\":1158.95,\"Low\":1157.8,\"Volume\":36875,\"Date\":\"2024-07-25 10:56:00 AM\"},{\"ScripCode\":35192,\"Open\":1159,\"Close\":1160.1,\"High\":1160.75,\"Low\":1158.75,\"Volume\":40625,\"Date\":\"2024-07-25 10:57:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.1,\"Close\":1159.75,\"High\":1160.5,\"Low\":1159.75,\"Volume\":25000,\"Date\":\"2024-07-25 10:58:00 AM\"},{\"ScripCode\":35192,\"Open\":1160,\"Close\":1159.5,\"High\":1160,\"Low\":1159.05,\"Volume\":7500,\"Date\":\"2024-07-25 10:59:00 AM\"},{\"ScripCode\":35192,\"Open\":1160,\"Close\":1159.55,\"High\":1160,\"Low\":1159.25,\"Volume\":50000,\"Date\":\"2024-07-25 11:00:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.6,\"Close\":1159.5,\"High\":1159.65,\"Low\":1158.8,\"Volume\":45000,\"Date\":\"2024-07-25 11:01:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.5,\"Close\":1160.6,\"High\":1160.95,\"Low\":1159.5,\"Volume\":98125,\"Date\":\"2024-07-25 11:02:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.6,\"Close\":1161.15,\"High\":1161.85,\"Low\":1160.55,\"Volume\":31875,\"Date\":\"2024-07-25 11:03:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.15,\"Close\":1161.05,\"High\":1161.85,\"Low\":1160.75,\"Volume\":10000,\"Date\":\"2024-07-25 11:04:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.75,\"Close\":1161.1,\"High\":1161.1,\"Low\":1160,\"Volume\":20625,\"Date\":\"2024-07-25 11:05:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.05,\"Close\":1161.95,\"High\":1162.2,\"Low\":1161.05,\"Volume\":16250,\"Date\":\"2024-07-25 11:06:00 AM\"},{\"ScripCode\":35192,\"Open\":1162.25,\"Close\":1162.1,\"High\":1162.45,\"Low\":1161.5,\"Volume\":14375,\"Date\":\"2024-07-25 11:07:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.7,\"Close\":1160.85,\"High\":1162.1,\"Low\":1160.85,\"Volume\":16875,\"Date\":\"2024-07-25 11:08:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.75,\"Close\":1160.3,\"High\":1160.75,\"Low\":1159.9,\"Volume\":11250,\"Date\":\"2024-07-25 11:09:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.15,\"Close\":1160.95,\"High\":1160.95,\"Low\":1159.7,\"Volume\":14375,\"Date\":\"2024-07-25 11:10:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.6,\"Close\":1161.05,\"High\":1161.3,\"Low\":1160.6,\"Volume\":7500,\"Date\":\"2024-07-25 11:11:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.05,\"Close\":1161.25,\"High\":1161.35,\"Low\":1161.05,\"Volume\":21875,\"Date\":\"2024-07-25 11:12:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.7,\"Close\":1161.5,\"High\":1161.65,\"Low\":1160.7,\"Volume\":30000,\"Date\":\"2024-07-25 11:13:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.4,\"Close\":1160.95,\"High\":1161.4,\"Low\":1160.75,\"Volume\":10625,\"Date\":\"2024-07-25 11:14:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.95,\"Close\":1160.15,\"High\":1161,\"Low\":1160.15,\"Volume\":31250,\"Date\":\"2024-07-25 11:15:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.45,\"Close\":1157.35,\"High\":1159.75,\"Low\":1157.35,\"Volume\":10000,\"Date\":\"2024-07-25 11:16:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.6,\"Close\":1158.5,\"High\":1158.5,\"Low\":1157.6,\"Volume\":6875,\"Date\":\"2024-07-25 11:17:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.7,\"Close\":1158.95,\"High\":1159,\"Low\":1158.7,\"Volume\":3125,\"Date\":\"2024-07-25 11:18:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.95,\"Close\":1159.8,\"High\":1160.65,\"Low\":1158.95,\"Volume\":40625,\"Date\":\"2024-07-25 11:19:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.9,\"Close\":1160.4,\"High\":1162.25,\"Low\":1160.4,\"Volume\":16250,\"Date\":\"2024-07-25 11:20:00 AM\"},{\"ScripCode\":35192,\"Open\":1160.25,\"Close\":1161.85,\"High\":1161.85,\"Low\":1160.05,\"Volume\":22500,\"Date\":\"2024-07-25 11:21:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.4,\"Close\":1161.55,\"High\":1162.05,\"Low\":1160.75,\"Volume\":22500,\"Date\":\"2024-07-25 11:22:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.55,\"Close\":1161.65,\"High\":1162,\"Low\":1161.25,\"Volume\":15625,\"Date\":\"2024-07-25 11:23:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.7,\"Close\":1161.55,\"High\":1161.7,\"Low\":1161.3,\"Volume\":11875,\"Date\":\"2024-07-25 11:24:00 AM\"},{\"ScripCode\":35192,\"Open\":1161.6,\"Close\":1160.85,\"High\":1161.6,\"Low\":1160.6,\"Volume\":41250,\"Date\":\"2024-07-25 11:25:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.4,\"Close\":1159.65,\"High\":1159.9,\"Low\":1159.15,\"Volume\":12500,\"Date\":\"2024-07-25 11:26:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.65,\"Close\":1159.55,\"High\":1159.65,\"Low\":1159.05,\"Volume\":8125,\"Date\":\"2024-07-25 11:27:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.6,\"Close\":1159.05,\"High\":1160,\"Low\":1159.05,\"Volume\":12500,\"Date\":\"2024-07-25 11:28:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.15,\"Close\":1158.3,\"High\":1159.15,\"Low\":1158,\"Volume\":18750,\"Date\":\"2024-07-25 11:29:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.5,\"Close\":1157.5,\"High\":1158.5,\"Low\":1157.5,\"Volume\":7500,\"Date\":\"2024-07-25 11:30:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.45,\"Close\":1157.15,\"High\":1157.65,\"Low\":1157.15,\"Volume\":25625,\"Date\":\"2024-07-25 11:31:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.45,\"Close\":1157.65,\"High\":1157.7,\"Low\":1157.45,\"Volume\":14375,\"Date\":\"2024-07-25 11:32:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.65,\"Close\":1156.6,\"High\":1157.65,\"Low\":1156.45,\"Volume\":80000,\"Date\":\"2024-07-25 11:33:00 AM\"},{\"ScripCode\":35192,\"Open\":1156.95,\"Close\":1156.6,\"High\":1157.25,\"Low\":1156.15,\"Volume\":21250,\"Date\":\"2024-07-25 11:34:00 AM\"},{\"ScripCode\":35192,\"Open\":1156.6,\"Close\":1157.6,\"High\":1157.6,\"Low\":1156.35,\"Volume\":11875,\"Date\":\"2024-07-25 11:35:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.05,\"Close\":1158.25,\"High\":1158.25,\"Low\":1157.05,\"Volume\":7500,\"Date\":\"2024-07-25 11:36:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.8,\"Close\":1157.55,\"High\":1157.8,\"Low\":1157.55,\"Volume\":4375,\"Date\":\"2024-07-25 11:37:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.55,\"Close\":1157.55,\"High\":1157.55,\"Low\":1157.55,\"Volume\":11875,\"Date\":\"2024-07-25 11:38:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.6,\"Close\":1157.4,\"High\":1157.85,\"Low\":1157.4,\"Volume\":8125,\"Date\":\"2024-07-25 11:39:00 AM\"},{\"ScripCode\":35192,\"Open\":1157.65,\"Close\":1159.35,\"High\":1159.35,\"Low\":1157.65,\"Volume\":11250,\"Date\":\"2024-07-25 11:40:00 AM\"},{\"ScripCode\":35192,\"Open\":1159,\"Close\":1160,\"High\":1160,\"Low\":1159,\"Volume\":8750,\"Date\":\"2024-07-25 11:41:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.85,\"Close\":1158.6,\"High\":1159.95,\"Low\":1158.6,\"Volume\":21250,\"Date\":\"2024-07-25 11:42:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.65,\"Close\":1158.75,\"High\":1158.75,\"Low\":1158.25,\"Volume\":16250,\"Date\":\"2024-07-25 11:43:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.7,\"Close\":1159.2,\"High\":1159.7,\"Low\":1159.15,\"Volume\":9375,\"Date\":\"2024-07-25 11:44:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.45,\"Close\":1159.25,\"High\":1159.5,\"Low\":1159.25,\"Volume\":5625,\"Date\":\"2024-07-25 11:45:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.95,\"Close\":1158.5,\"High\":1158.95,\"Low\":1158.4,\"Volume\":2500,\"Date\":\"2024-07-25 11:46:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.65,\"Close\":1159.25,\"High\":1159.55,\"Low\":1158.45,\"Volume\":27500,\"Date\":\"2024-07-25 11:47:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.15,\"Close\":1159.15,\"High\":1159.65,\"Low\":1159,\"Volume\":15625,\"Date\":\"2024-07-25 11:48:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.2,\"Close\":1159.8,\"High\":1159.9,\"Low\":1159.15,\"Volume\":8750,\"Date\":\"2024-07-25 11:49:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.7,\"Close\":1159.05,\"High\":1159.7,\"Low\":1159.05,\"Volume\":7500,\"Date\":\"2024-07-25 11:50:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.05,\"Close\":1159.6,\"High\":1159.65,\"Low\":1158.95,\"Volume\":13125,\"Date\":\"2024-07-25 11:51:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.25,\"Close\":1158.85,\"High\":1159.25,\"Low\":1158.75,\"Volume\":11250,\"Date\":\"2024-07-25 11:52:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.85,\"Close\":1159.05,\"High\":1159.2,\"Low\":1158.85,\"Volume\":17500,\"Date\":\"2024-07-25 11:53:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.05,\"Close\":1159.05,\"High\":1159.1,\"Low\":1158.55,\"Volume\":22500,\"Date\":\"2024-07-25 11:54:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.3,\"Close\":1159.15,\"High\":1159.3,\"Low\":1158.9,\"Volume\":6875,\"Date\":\"2024-07-25 11:55:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.15,\"Close\":1159.2,\"High\":1159.35,\"Low\":1158.8,\"Volume\":22500,\"Date\":\"2024-07-25 11:56:00 AM\"},{\"ScripCode\":35192,\"Open\":1159.1,\"Close\":1158.9,\"High\":1159.25,\"Low\":1158.9,\"Volume\":8750,\"Date\":\"2024-07-25 11:57:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.9,\"Close\":1158.55,\"High\":1159,\"Low\":1158.1,\"Volume\":18750,\"Date\":\"2024-07-25 11:58:00 AM\"},{\"ScripCode\":35192,\"Open\":1158.55,\"Close\":1158,\"High\":1158.75,\"Low\":1157.95,\"Volume\":16250,\"Date\":\"2024-07-25 11:59:00 AM\"},{\"ScripCode\":35192,\"Open\":1158,\"Close\":1158.25,\"High\":1158.5,\"Low\":1158,\"Volume\":14375,\"Date\":\"2024-07-25 12:00:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.25,\"Close\":1158.4,\"High\":1158.55,\"Low\":1158.2,\"Volume\":10625,\"Date\":\"2024-07-25 12:01:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.3,\"Close\":1158,\"High\":1158.5,\"Low\":1158,\"Volume\":11250,\"Date\":\"2024-07-25 12:02:00 PM\"},{\"ScripCode\":35192,\"Open\":1158,\"Close\":1158.5,\"High\":1158.6,\"Low\":1157.85,\"Volume\":11875,\"Date\":\"2024-07-25 12:03:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.25,\"Close\":1158.3,\"High\":1158.3,\"Low\":1158.25,\"Volume\":6875,\"Date\":\"2024-07-25 12:04:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.5,\"Close\":1157.75,\"High\":1158.6,\"Low\":1157.75,\"Volume\":15000,\"Date\":\"2024-07-25 12:05:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.95,\"Close\":1157.75,\"High\":1157.95,\"Low\":1157.3,\"Volume\":10000,\"Date\":\"2024-07-25 12:06:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.75,\"Close\":1157.4,\"High\":1157.4,\"Low\":1156.6,\"Volume\":36875,\"Date\":\"2024-07-25 12:07:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.5,\"Close\":1157.2,\"High\":1157.55,\"Low\":1157.1,\"Volume\":18750,\"Date\":\"2024-07-25 12:08:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.2,\"Close\":1156.6,\"High\":1157.2,\"Low\":1156.3,\"Volume\":41875,\"Date\":\"2024-07-25 12:09:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.6,\"Close\":1156.85,\"High\":1157,\"Low\":1156.6,\"Volume\":9375,\"Date\":\"2024-07-25 12:10:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.85,\"Close\":1157.1,\"High\":1157.45,\"Low\":1156.8,\"Volume\":24375,\"Date\":\"2024-07-25 12:11:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.1,\"Close\":1158.4,\"High\":1158.4,\"Low\":1157.05,\"Volume\":25000,\"Date\":\"2024-07-25 12:12:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.35,\"Close\":1158.6,\"High\":1159.5,\"Low\":1158.35,\"Volume\":36875,\"Date\":\"2024-07-25 12:13:00 PM\"},{\"ScripCode\":35192,\"Open\":1159.1,\"Close\":1159,\"High\":1159.1,\"Low\":1158.75,\"Volume\":15625,\"Date\":\"2024-07-25 12:14:00 PM\"},{\"ScripCode\":35192,\"Open\":1159.05,\"Close\":1158.6,\"High\":1159.05,\"Low\":1158.45,\"Volume\":16250,\"Date\":\"2024-07-25 12:15:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.6,\"Close\":1158.8,\"High\":1158.8,\"Low\":1157.9,\"Volume\":33750,\"Date\":\"2024-07-25 12:16:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.6,\"Close\":1158.6,\"High\":1158.6,\"Low\":1158.25,\"Volume\":37500,\"Date\":\"2024-07-25 12:17:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.55,\"Close\":1158.5,\"High\":1158.6,\"Low\":1158.35,\"Volume\":22500,\"Date\":\"2024-07-25 12:18:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.5,\"Close\":1158.8,\"High\":1158.9,\"Low\":1158.3,\"Volume\":22500,\"Date\":\"2024-07-25 12:19:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.45,\"Close\":1157.9,\"High\":1158.45,\"Low\":1157.25,\"Volume\":19375,\"Date\":\"2024-07-25 12:20:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.9,\"Close\":1157.6,\"High\":1157.9,\"Low\":1157.6,\"Volume\":6250,\"Date\":\"2024-07-25 12:21:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.6,\"Close\":1157.75,\"High\":1157.75,\"Low\":1157.6,\"Volume\":10000,\"Date\":\"2024-07-25 12:22:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.75,\"Close\":1158.15,\"High\":1158.15,\"Low\":1157.6,\"Volume\":21875,\"Date\":\"2024-07-25 12:23:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.25,\"Close\":1157.65,\"High\":1158.25,\"Low\":1157.65,\"Volume\":15000,\"Date\":\"2024-07-25 12:24:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.55,\"Close\":1157.8,\"High\":1157.85,\"Low\":1157.5,\"Volume\":16875,\"Date\":\"2024-07-25 12:25:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.7,\"Close\":1158.1,\"High\":1158.15,\"Low\":1157.5,\"Volume\":29375,\"Date\":\"2024-07-25 12:26:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.1,\"Close\":1157.5,\"High\":1158.1,\"Low\":1157.45,\"Volume\":32500,\"Date\":\"2024-07-25 12:27:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.55,\"Close\":1157.6,\"High\":1157.75,\"Low\":1157.5,\"Volume\":17500,\"Date\":\"2024-07-25 12:28:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.6,\"Close\":1157.7,\"High\":1158.3,\"Low\":1157.35,\"Volume\":129375,\"Date\":\"2024-07-25 12:29:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.35,\"Close\":1157.75,\"High\":1158,\"Low\":1157.35,\"Volume\":27500,\"Date\":\"2024-07-25 12:30:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.85,\"Close\":1156.95,\"High\":1157.85,\"Low\":1156.95,\"Volume\":71250,\"Date\":\"2024-07-25 12:31:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.95,\"Close\":1157.15,\"High\":1157.25,\"Low\":1156.55,\"Volume\":30625,\"Date\":\"2024-07-25 12:32:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.85,\"Close\":1156.95,\"High\":1157.1,\"Low\":1156.85,\"Volume\":15000,\"Date\":\"2024-07-25 12:33:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.95,\"Close\":1156.65,\"High\":1157.1,\"Low\":1156.65,\"Volume\":27500,\"Date\":\"2024-07-25 12:34:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.65,\"Close\":1156.9,\"High\":1156.95,\"Low\":1156.4,\"Volume\":16875,\"Date\":\"2024-07-25 12:35:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.55,\"Close\":1156.7,\"High\":1156.75,\"Low\":1156.4,\"Volume\":18750,\"Date\":\"2024-07-25 12:36:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.7,\"Close\":1156.45,\"High\":1156.7,\"Low\":1156.3,\"Volume\":47500,\"Date\":\"2024-07-25 12:37:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.4,\"Close\":1156.05,\"High\":1156.4,\"Low\":1156,\"Volume\":26875,\"Date\":\"2024-07-25 12:38:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.05,\"Close\":1155.55,\"High\":1156.3,\"Low\":1155.5,\"Volume\":26875,\"Date\":\"2024-07-25 12:39:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.5,\"Close\":1154.95,\"High\":1155.5,\"Low\":1154.55,\"Volume\":63125,\"Date\":\"2024-07-25 12:40:00 PM\"},{\"ScripCode\":35192,\"Open\":1154.95,\"Close\":1154.85,\"High\":1155.3,\"Low\":1154.7,\"Volume\":14375,\"Date\":\"2024-07-25 12:41:00 PM\"},{\"ScripCode\":35192,\"Open\":1154.8,\"Close\":1154.9,\"High\":1154.95,\"Low\":1154.65,\"Volume\":19375,\"Date\":\"2024-07-25 12:42:00 PM\"},{\"ScripCode\":35192,\"Open\":1154.75,\"Close\":1155.45,\"High\":1155.45,\"Low\":1154.75,\"Volume\":24375,\"Date\":\"2024-07-25 12:43:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.55,\"Close\":1155.45,\"High\":1155.6,\"Low\":1155.25,\"Volume\":23750,\"Date\":\"2024-07-25 12:44:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.95,\"Close\":1155.95,\"High\":1155.95,\"Low\":1155.75,\"Volume\":16875,\"Date\":\"2024-07-25 12:45:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.7,\"Close\":1155.7,\"High\":1155.8,\"Low\":1155.55,\"Volume\":13125,\"Date\":\"2024-07-25 12:46:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.95,\"Close\":1155.5,\"High\":1156,\"Low\":1155.5,\"Volume\":38125,\"Date\":\"2024-07-25 12:47:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.7,\"Close\":1155.75,\"High\":1156,\"Low\":1155.25,\"Volume\":65625,\"Date\":\"2024-07-25 12:48:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.55,\"Close\":1155.1,\"High\":1155.75,\"Low\":1155.1,\"Volume\":50625,\"Date\":\"2024-07-25 12:49:00 PM\"},{\"ScripCode\":35192,\"Open\":1154.9,\"Close\":1154.7,\"High\":1155.45,\"Low\":1154.7,\"Volume\":56250,\"Date\":\"2024-07-25 12:50:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.25,\"Close\":1155.55,\"High\":1155.7,\"Low\":1154.95,\"Volume\":25625,\"Date\":\"2024-07-25 12:51:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.5,\"Close\":1155.85,\"High\":1155.95,\"Low\":1155.45,\"Volume\":20625,\"Date\":\"2024-07-25 12:52:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.95,\"Close\":1155.6,\"High\":1156,\"Low\":1155.5,\"Volume\":41875,\"Date\":\"2024-07-25 12:53:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.75,\"Close\":1155.55,\"High\":1156,\"Low\":1155.55,\"Volume\":14375,\"Date\":\"2024-07-25 12:54:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.75,\"Close\":1155.75,\"High\":1155.85,\"Low\":1155.45,\"Volume\":19375,\"Date\":\"2024-07-25 12:55:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.75,\"Close\":1156,\"High\":1156,\"Low\":1155.6,\"Volume\":15000,\"Date\":\"2024-07-25 12:56:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.8,\"Close\":1155.75,\"High\":1155.9,\"Low\":1155.7,\"Volume\":17500,\"Date\":\"2024-07-25 12:57:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.75,\"Close\":1156.05,\"High\":1156.15,\"Low\":1155.75,\"Volume\":13125,\"Date\":\"2024-07-25 12:58:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.35,\"Close\":1156.25,\"High\":1156.35,\"Low\":1155.85,\"Volume\":23750,\"Date\":\"2024-07-25 12:59:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.95,\"Close\":1155.7,\"High\":1156,\"Low\":1155.65,\"Volume\":25625,\"Date\":\"2024-07-25 01:00:00 PM\"},{\"ScripCode\":35192,\"Open\":1156,\"Close\":1156.15,\"High\":1156.2,\"Low\":1155.8,\"Volume\":13750,\"Date\":\"2024-07-25 01:01:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.15,\"Close\":1156.05,\"High\":1156.45,\"Low\":1156.05,\"Volume\":23750,\"Date\":\"2024-07-25 01:02:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.05,\"Close\":1155.85,\"High\":1156.05,\"Low\":1155.6,\"Volume\":27500,\"Date\":\"2024-07-25 01:03:00 PM\"},{\"ScripCode\":35192,\"Open\":1156,\"Close\":1156.05,\"High\":1156.05,\"Low\":1155.6,\"Volume\":15000,\"Date\":\"2024-07-25 01:04:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.05,\"Close\":1156,\"High\":1156.15,\"Low\":1155.9,\"Volume\":13750,\"Date\":\"2024-07-25 01:05:00 PM\"},{\"ScripCode\":35192,\"Open\":1155.8,\"Close\":1156.15,\"High\":1156.4,\"Low\":1155.75,\"Volume\":19375,\"Date\":\"2024-07-25 01:06:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.2,\"Close\":1156.55,\"High\":1156.7,\"Low\":1156.2,\"Volume\":32500,\"Date\":\"2024-07-25 01:07:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.55,\"Close\":1156.8,\"High\":1157,\"Low\":1156.55,\"Volume\":50625,\"Date\":\"2024-07-25 01:08:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.8,\"Close\":1157,\"High\":1157,\"Low\":1156.65,\"Volume\":31250,\"Date\":\"2024-07-25 01:09:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.8,\"Close\":1157.25,\"High\":1157.25,\"Low\":1156.8,\"Volume\":41875,\"Date\":\"2024-07-25 01:10:00 PM\"},{\"ScripCode\":35192,\"Open\":1157,\"Close\":1157.15,\"High\":1157.15,\"Low\":1156.65,\"Volume\":38750,\"Date\":\"2024-07-25 01:11:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.15,\"Close\":1157.8,\"High\":1157.8,\"Low\":1156.85,\"Volume\":33125,\"Date\":\"2024-07-25 01:12:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.8,\"Close\":1157.2,\"High\":1157.8,\"Low\":1157.2,\"Volume\":6250,\"Date\":\"2024-07-25 01:13:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.2,\"Close\":1156.85,\"High\":1157.25,\"Low\":1156.8,\"Volume\":97500,\"Date\":\"2024-07-25 01:14:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.85,\"Close\":1157.35,\"High\":1157.35,\"Low\":1156.4,\"Volume\":52500,\"Date\":\"2024-07-25 01:15:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.35,\"Close\":1157.6,\"High\":1157.6,\"Low\":1157.35,\"Volume\":20000,\"Date\":\"2024-07-25 01:16:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.6,\"Close\":1156.95,\"High\":1157.6,\"Low\":1156.75,\"Volume\":39375,\"Date\":\"2024-07-25 01:17:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.9,\"Close\":1156.85,\"High\":1157.05,\"Low\":1156.6,\"Volume\":18125,\"Date\":\"2024-07-25 01:18:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.85,\"Close\":1156.95,\"High\":1157,\"Low\":1156.45,\"Volume\":110000,\"Date\":\"2024-07-25 01:19:00 PM\"},{\"ScripCode\":35192,\"Open\":1156.95,\"Close\":1157.15,\"High\":1157.15,\"Low\":1156.9,\"Volume\":19375,\"Date\":\"2024-07-25 01:20:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.1,\"Close\":1157.2,\"High\":1157.35,\"Low\":1157,\"Volume\":12500,\"Date\":\"2024-07-25 01:21:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.35,\"Close\":1157.3,\"High\":1157.35,\"Low\":1156.9,\"Volume\":25625,\"Date\":\"2024-07-25 01:22:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.5,\"Close\":1158.05,\"High\":1158.05,\"Low\":1157.1,\"Volume\":33750,\"Date\":\"2024-07-25 01:23:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.05,\"Close\":1157.95,\"High\":1158.1,\"Low\":1157.6,\"Volume\":68750,\"Date\":\"2024-07-25 01:24:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.95,\"Close\":1157.75,\"High\":1158,\"Low\":1157.75,\"Volume\":29375,\"Date\":\"2024-07-25 01:25:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.85,\"Close\":1157.6,\"High\":1157.85,\"Low\":1157.55,\"Volume\":11875,\"Date\":\"2024-07-25 01:26:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.6,\"Close\":1158,\"High\":1158,\"Low\":1157.6,\"Volume\":21875,\"Date\":\"2024-07-25 01:27:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.95,\"Close\":1157.7,\"High\":1157.95,\"Low\":1157.45,\"Volume\":22500,\"Date\":\"2024-07-25 01:28:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.65,\"Close\":1157.55,\"High\":1157.65,\"Low\":1157.45,\"Volume\":20625,\"Date\":\"2024-07-25 01:29:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.55,\"Close\":1158.05,\"High\":1158.2,\"Low\":1157.4,\"Volume\":238125,\"Date\":\"2024-07-25 01:30:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.05,\"Close\":1157.8,\"High\":1158.05,\"Low\":1157.8,\"Volume\":197500,\"Date\":\"2024-07-25 01:31:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.05,\"Close\":1157.85,\"High\":1158.1,\"Low\":1157.55,\"Volume\":31250,\"Date\":\"2024-07-25 01:32:00 PM\"},{\"ScripCode\":35192,\"Open\":1157.9,\"Close\":1158.15,\"High\":1158.35,\"Low\":1157.75,\"Volume\":28125,\"Date\":\"2024-07-25 01:33:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.2,\"Close\":1158.35,\"High\":1158.6,\"Low\":1158,\"Volume\":29375,\"Date\":\"2024-07-25 01:34:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.45,\"Close\":1158.05,\"High\":1158.45,\"Low\":1158.05,\"Volume\":15625,\"Date\":\"2024-07-25 01:35:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.05,\"Close\":1158.15,\"High\":1158.35,\"Low\":1157.85,\"Volume\":13125,\"Date\":\"2024-07-25 01:36:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.15,\"Close\":1158.55,\"High\":1158.55,\"Low\":1158,\"Volume\":92500,\"Date\":\"2024-07-25 01:37:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.3,\"Close\":1158.65,\"High\":1158.8,\"Low\":1158.3,\"Volume\":14375,\"Date\":\"2024-07-25 01:38:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.65,\"Close\":1158.7,\"High\":1159.3,\"Low\":1158.65,\"Volume\":39375,\"Date\":\"2024-07-25 01:39:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.65,\"Close\":1159.4,\"High\":1159.4,\"Low\":1158.65,\"Volume\":9375,\"Date\":\"2024-07-25 01:40:00 PM\"},{\"ScripCode\":35192,\"Open\":1159.4,\"Close\":1159.2,\"High\":1159.4,\"Low\":1159.1,\"Volume\":12500,\"Date\":\"2024-07-25 01:41:00 PM\"},{\"ScripCode\":35192,\"Open\":1159.1,\"Close\":1159.2,\"High\":1159.2,\"Low\":1158.95,\"Volume\":21875,\"Date\":\"2024-07-25 01:42:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.85,\"Close\":1158.6,\"High\":1159,\"Low\":1158.6,\"Volume\":15000,\"Date\":\"2024-07-25 01:43:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.4,\"Close\":1158.35,\"High\":1158.5,\"Low\":1158.15,\"Volume\":28125,\"Date\":\"2024-07-25 01:44:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.15,\"Close\":1158.05,\"High\":1158.4,\"Low\":1157.75,\"Volume\":36250,\"Date\":\"2024-07-25 01:45:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.05,\"Close\":1158.35,\"High\":1158.45,\"Low\":1157.55,\"Volume\":55000,\"Date\":\"2024-07-25 01:46:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.35,\"Close\":1158.55,\"High\":1158.6,\"Low\":1158.35,\"Volume\":17500,\"Date\":\"2024-07-25 01:47:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.7,\"Close\":1158.35,\"High\":1158.85,\"Low\":1158.35,\"Volume\":24375,\"Date\":\"2024-07-25 01:48:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.4,\"Close\":1158.35,\"High\":1158.7,\"Low\":1158.35,\"Volume\":12500,\"Date\":\"2024-07-25 01:49:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.35,\"Close\":1158.6,\"High\":1158.6,\"Low\":1158.35,\"Volume\":5625,\"Date\":\"2024-07-25 01:50:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.6,\"Close\":1158.75,\"High\":1159.05,\"Low\":1158.6,\"Volume\":18750,\"Date\":\"2024-07-25 01:51:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.75,\"Close\":1158.85,\"High\":1159.25,\"Low\":1158.75,\"Volume\":8125,\"Date\":\"2024-07-25 01:52:00 PM\"},{\"ScripCode\":35192,\"Open\":1158.85,\"Close\":1159.5,\"High\":1159.85,\"Low\":1158.8,\"Volume\":20625,\"Date\":\"2024-07-25 01:53:00 PM\"},{\"ScripCode\":35192,\"Open\":1159.6,\"Close\":1159.6,\"High\":1159.65,\"Low\":1159.35,\"Volume\":26250,\"Date\":\"2024-07-25 01:54:00 PM\"},{\"ScripCode\":35192,\"Open\":1159.3,\"Close\":1159.5,\"High\":1160,\"Low\":1159.3,\"Volume\":13750,\"Date\":\"2024-07-25 01:55:00 PM\"},{\"ScripCode\":35192,\"Open\":1159.5,\"Close\":1160,\"High\":1160.05,\"Low\":1159.5,\"Volume\":20625,\"Date\":\"2024-07-25 01:56:00 PM\"},{\"ScripCode\":35192,\"Open\":1160,\"Close\":1161,\"High\":1161.3,\"Low\":1160,\"Volume\":49375,\"Date\":\"2024-07-25 01:57:00 PM\"},{\"ScripCode\":35192,\"Open\":1161,\"Close\":1161.25,\"High\":1161.35,\"Low\":1161,\"Volume\":5625,\"Date\":\"2024-07-25 01:58:00 PM\"},{\"ScripCode\":35192,\"Open\":1161.25,\"Close\":1162.05,\"High\":1162.3,\"Low\":1161.25,\"Volume\":30625,\"Date\":\"2024-07-25 01:59:00 PM\"},{\"ScripCode\":35192,\"Open\":1162.05,\"Close\":1162.3,\"High\":1162.4,\"Low\":1162.05,\"Volume\":33125,\"Date\":\"2024-07-25 02:00:00 PM\"},{\"ScripCode\":35192,\"Open\":1162.3,\"Close\":1162.7,\"High\":1162.7,\"Low\":1162.2,\"Volume\":26250,\"Date\":\"2024-07-25 02:01:00 PM\"},{\"ScripCode\":35192,\"Open\":1162.8,\"Close\":1163,\"High\":1163.4,\"Low\":1162.75,\"Volume\":31250,\"Date\":\"2024-07-25 02:02:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.15,\"Close\":1163.35,\"High\":1163.95,\"Low\":1163,\"Volume\":38750,\"Date\":\"2024-07-25 02:03:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.25,\"Close\":1163.05,\"High\":1163.25,\"Low\":1162.85,\"Volume\":13125,\"Date\":\"2024-07-25 02:04:00 PM\"},{\"ScripCode\":35192,\"Open\":1162.8,\"Close\":1162.55,\"High\":1162.85,\"Low\":1162.35,\"Volume\":11250,\"Date\":\"2024-07-25 02:05:00 PM\"},{\"ScripCode\":35192,\"Open\":1162.55,\"Close\":1162.85,\"High\":1162.85,\"Low\":1162.4,\"Volume\":25625,\"Date\":\"2024-07-25 02:06:00 PM\"},{\"ScripCode\":35192,\"Open\":1162.95,\"Close\":1163.55,\"High\":1163.7,\"Low\":1162.95,\"Volume\":40625,\"Date\":\"2024-07-25 02:07:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.55,\"Close\":1162.95,\"High\":1163.85,\"Low\":1162.95,\"Volume\":60625,\"Date\":\"2024-07-25 02:08:00 PM\"},{\"ScripCode\":35192,\"Open\":1162.75,\"Close\":1165.25,\"High\":1165.25,\"Low\":1162.75,\"Volume\":146250,\"Date\":\"2024-07-25 02:09:00 PM\"},{\"ScripCode\":35192,\"Open\":1165.25,\"Close\":1164.95,\"High\":1165.95,\"Low\":1164.7,\"Volume\":82500,\"Date\":\"2024-07-25 02:10:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.85,\"Close\":1164.2,\"High\":1165,\"Low\":1164,\"Volume\":66875,\"Date\":\"2024-07-25 02:11:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.2,\"Close\":1163.9,\"High\":1164.25,\"Low\":1163.5,\"Volume\":38125,\"Date\":\"2024-07-25 02:12:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.1,\"Close\":1163.8,\"High\":1164.35,\"Low\":1163.8,\"Volume\":31250,\"Date\":\"2024-07-25 02:13:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.5,\"Close\":1163.55,\"High\":1163.75,\"Low\":1163.5,\"Volume\":16875,\"Date\":\"2024-07-25 02:14:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.55,\"Close\":1163,\"High\":1163.55,\"Low\":1163,\"Volume\":15625,\"Date\":\"2024-07-25 02:15:00 PM\"},{\"ScripCode\":35192,\"Open\":1163,\"Close\":1162.65,\"High\":1163,\"Low\":1162.55,\"Volume\":14375,\"Date\":\"2024-07-25 02:16:00 PM\"},{\"ScripCode\":35192,\"Open\":1163,\"Close\":1162.85,\"High\":1163,\"Low\":1162.55,\"Volume\":11250,\"Date\":\"2024-07-25 02:17:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.4,\"Close\":1163.5,\"High\":1163.5,\"Low\":1163.4,\"Volume\":5625,\"Date\":\"2024-07-25 02:18:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.5,\"Close\":1162.25,\"High\":1163.5,\"Low\":1162.25,\"Volume\":27500,\"Date\":\"2024-07-25 02:19:00 PM\"},{\"ScripCode\":35192,\"Open\":1162.4,\"Close\":1163,\"High\":1163,\"Low\":1162.4,\"Volume\":15625,\"Date\":\"2024-07-25 02:20:00 PM\"},{\"ScripCode\":35192,\"Open\":1163,\"Close\":1163.3,\"High\":1163.3,\"Low\":1163,\"Volume\":13125,\"Date\":\"2024-07-25 02:21:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.3,\"Close\":1163.5,\"High\":1163.75,\"Low\":1163.3,\"Volume\":8125,\"Date\":\"2024-07-25 02:22:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.5,\"Close\":1163.6,\"High\":1163.6,\"Low\":1163.2,\"Volume\":10000,\"Date\":\"2024-07-25 02:23:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.6,\"Close\":1162.85,\"High\":1163.6,\"Low\":1162.7,\"Volume\":36875,\"Date\":\"2024-07-25 02:24:00 PM\"},{\"ScripCode\":35192,\"Open\":1162.85,\"Close\":1164.1,\"High\":1164.1,\"Low\":1162.85,\"Volume\":21250,\"Date\":\"2024-07-25 02:25:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.1,\"Close\":1163.8,\"High\":1164.1,\"Low\":1163.8,\"Volume\":7500,\"Date\":\"2024-07-25 02:26:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.8,\"Close\":1163.05,\"High\":1164.05,\"Low\":1163.05,\"Volume\":18750,\"Date\":\"2024-07-25 02:27:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.85,\"Close\":1163.1,\"High\":1163.85,\"Low\":1163.1,\"Volume\":13125,\"Date\":\"2024-07-25 02:28:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.1,\"Close\":1163.3,\"High\":1163.5,\"Low\":1163.05,\"Volume\":15000,\"Date\":\"2024-07-25 02:29:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.55,\"Close\":1163.6,\"High\":1163.85,\"Low\":1163.35,\"Volume\":15000,\"Date\":\"2024-07-25 02:30:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.6,\"Close\":1163.9,\"High\":1163.9,\"Low\":1163.55,\"Volume\":13750,\"Date\":\"2024-07-25 02:31:00 PM\"},{\"ScripCode\":35192,\"Open\":1163.9,\"Close\":1164.05,\"High\":1164.6,\"Low\":1163.8,\"Volume\":23125,\"Date\":\"2024-07-25 02:32:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.45,\"Close\":1164.2,\"High\":1164.55,\"Low\":1163.95,\"Volume\":28125,\"Date\":\"2024-07-25 02:33:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.2,\"Close\":1164.3,\"High\":1164.55,\"Low\":1164.2,\"Volume\":8125,\"Date\":\"2024-07-25 02:34:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.3,\"Close\":1164.95,\"High\":1165.2,\"Low\":1164.3,\"Volume\":23125,\"Date\":\"2024-07-25 02:35:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.95,\"Close\":1164.45,\"High\":1165.05,\"Low\":1164.45,\"Volume\":52500,\"Date\":\"2024-07-25 02:36:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.45,\"Close\":1164.5,\"High\":1164.5,\"Low\":1163.75,\"Volume\":36875,\"Date\":\"2024-07-25 02:37:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.6,\"Close\":1165.35,\"High\":1165.4,\"Low\":1164.6,\"Volume\":43750,\"Date\":\"2024-07-25 02:38:00 PM\"},{\"ScripCode\":35192,\"Open\":1165.4,\"Close\":1165.25,\"High\":1165.55,\"Low\":1164.95,\"Volume\":25625,\"Date\":\"2024-07-25 02:39:00 PM\"},{\"ScripCode\":35192,\"Open\":1165.2,\"Close\":1165.25,\"High\":1165.25,\"Low\":1164.9,\"Volume\":14375,\"Date\":\"2024-07-25 02:40:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.8,\"Close\":1164.45,\"High\":1165.45,\"Low\":1164.45,\"Volume\":25000,\"Date\":\"2024-07-25 02:41:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.7,\"Close\":1165.15,\"High\":1165.35,\"Low\":1164.6,\"Volume\":22500,\"Date\":\"2024-07-25 02:42:00 PM\"},{\"ScripCode\":35192,\"Open\":1165.3,\"Close\":1165.2,\"High\":1165.45,\"Low\":1165.1,\"Volume\":18750,\"Date\":\"2024-07-25 02:43:00 PM\"},{\"ScripCode\":35192,\"Open\":1165.2,\"Close\":1164.9,\"High\":1165.2,\"Low\":1164.9,\"Volume\":10625,\"Date\":\"2024-07-25 02:44:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.9,\"Close\":1164.6,\"High\":1164.9,\"Low\":1164.5,\"Volume\":13125,\"Date\":\"2024-07-25 02:45:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.9,\"Close\":1165,\"High\":1165.7,\"Low\":1164.85,\"Volume\":34375,\"Date\":\"2024-07-25 02:46:00 PM\"},{\"ScripCode\":35192,\"Open\":1164.8,\"Close\":1165.3,\"High\":1165.3,\"Low\":1164.75,\"Volume\":23750,\"Date\":\"2024-07-25 02:47:00 PM\"},{\"ScripCode\":35192,\"Open\":1165.7,\"Close\":1166.95,\"High\":1166.95,\"Low\":1165.7,\"Volume\":148125,\"Date\":\"2024-07-25 02:48:00 PM\"},{\"ScripCode\":35192,\"Open\":1166.95,\"Close\":1168,\"High\":1168.05,\"Low\":1166.8,\"Volume\":47500,\"Date\":\"2024-07-25 02:49:00 PM\"},{\"ScripCode\":35192,\"Open\":1168.55,\"Close\":1169.6,\"High\":1169.6,\"Low\":1167.6,\"Volume\":68750,\"Date\":\"2024-07-25 02:50:00 PM\"},{\"ScripCode\":35192,\"Open\":1169.3,\"Close\":1170.55,\"High\":1170.75,\"Low\":1169.25,\"Volume\":28125,\"Date\":\"2024-07-25 02:51:00 PM\"},{\"ScripCode\":35192,\"Open\":1170.6,\"Close\":1170.1,\"High\":1170.75,\"Low\":1169.95,\"Volume\":135625,\"Date\":\"2024-07-25 02:52:00 PM\"},{\"ScripCode\":35192,\"Open\":1170.1,\"Close\":1168.95,\"High\":1170.1,\"Low\":1168.7,\"Volume\":55000,\"Date\":\"2024-07-25 02:53:00 PM\"},{\"ScripCode\":35192,\"Open\":1169,\"Close\":1169.95,\"High\":1170.2,\"Low\":1168.7,\"Volume\":95000,\"Date\":\"2024-07-25 02:54:00 PM\"},{\"ScripCode\":35192,\"Open\":1169.95,\"Close\":1169,\"High\":1169.95,\"Low\":1168.7,\"Volume\":23750,\"Date\":\"2024-07-25 02:55:00 PM\"},{\"ScripCode\":35192,\"Open\":1169,\"Close\":1172,\"High\":1172,\"Low\":1168.9,\"Volume\":131250,\"Date\":\"2024-07-25 02:56:00 PM\"},{\"ScripCode\":35192,\"Open\":1171.95,\"Close\":1173.15,\"High\":1173.55,\"Low\":1171.85,\"Volume\":54375,\"Date\":\"2024-07-25 02:57:00 PM\"},{\"ScripCode\":35192,\"Open\":1173,\"Close\":1173,\"High\":1173.45,\"Low\":1172.55,\"Volume\":46250,\"Date\":\"2024-07-25 02:58:00 PM\"},{\"ScripCode\":35192,\"Open\":1173.25,\"Close\":1173.75,\"High\":1174,\"Low\":1173.1,\"Volume\":102500,\"Date\":\"2024-07-25 02:59:00 PM\"},{\"ScripCode\":35192,\"Open\":1173.4,\"Close\":1172.95,\"High\":1173.75,\"Low\":1172.05,\"Volume\":91875,\"Date\":\"2024-07-25 03:00:00 PM\"},{\"ScripCode\":35192,\"Open\":1172.4,\"Close\":1170.1,\"High\":1173.45,\"Low\":1170,\"Volume\":123750,\"Date\":\"2024-07-25 03:01:00 PM\"},{\"ScripCode\":35192,\"Open\":1170.05,\"Close\":1171.3,\"High\":1172.2,\"Low\":1170,\"Volume\":43750,\"Date\":\"2024-07-25 03:02:00 PM\"},{\"ScripCode\":35192,\"Open\":1170.8,\"Close\":1168.95,\"High\":1170.85,\"Low\":1168.95,\"Volume\":46250,\"Date\":\"2024-07-25 03:03:00 PM\"},{\"ScripCode\":35192,\"Open\":1168.9,\"Close\":1169.7,\"High\":1169.7,\"Low\":1168.5,\"Volume\":18125,\"Date\":\"2024-07-25 03:04:00 PM\"},{\"ScripCode\":35192,\"Open\":1169.3,\"Close\":1169.9,\"High\":1170,\"Low\":1168.7,\"Volume\":43125,\"Date\":\"2024-07-25 03:05:00 PM\"},{\"ScripCode\":35192,\"Open\":1169.9,\"Close\":1169.9,\"High\":1170.3,\"Low\":1169.55,\"Volume\":27500,\"Date\":\"2024-07-25 03:06:00 PM\"},{\"ScripCode\":35192,\"Open\":1169.75,\"Close\":1170.2,\"High\":1170.45,\"Low\":1169.75,\"Volume\":133125,\"Date\":\"2024-07-25 03:07:00 PM\"},{\"ScripCode\":35192,\"Open\":1169.95,\"Close\":1171.4,\"High\":1171.85,\"Low\":1169.95,\"Volume\":54375,\"Date\":\"2024-07-25 03:08:00 PM\"},{\"ScripCode\":35192,\"Open\":1171.75,\"Close\":1172.9,\"High\":1172.9,\"Low\":1171.6,\"Volume\":49375,\"Date\":\"2024-07-25 03:09:00 PM\"},{\"ScripCode\":35192,\"Open\":1172.65,\"Close\":1172.55,\"High\":1173.35,\"Low\":1172.55,\"Volume\":41875,\"Date\":\"2024-07-25 03:10:00 PM\"},{\"ScripCode\":35192,\"Open\":1173,\"Close\":1172.9,\"High\":1173.05,\"Low\":1172.3,\"Volume\":13750,\"Date\":\"2024-07-25 03:11:00 PM\"},{\"ScripCode\":35192,\"Open\":1173,\"Close\":1173.1,\"High\":1173.45,\"Low\":1172.95,\"Volume\":42500,\"Date\":\"2024-07-25 03:12:00 PM\"},{\"ScripCode\":35192,\"Open\":1173,\"Close\":1172.95,\"High\":1173.6,\"Low\":1172.7,\"Volume\":49375,\"Date\":\"2024-07-25 03:13:00 PM\"},{\"ScripCode\":35192,\"Open\":1172.9,\"Close\":1173.5,\"High\":1173.5,\"Low\":1172.8,\"Volume\":14375,\"Date\":\"2024-07-25 03:14:00 PM\"},{\"ScripCode\":35192,\"Open\":1173.45,\"Close\":1173.05,\"High\":1173.5,\"Low\":1172.7,\"Volume\":26250,\"Date\":\"2024-07-25 03:15:00 PM\"},{\"ScripCode\":35192,\"Open\":1173.55,\"Close\":1173.05,\"High\":1173.65,\"Low\":1172.7,\"Volume\":40625,\"Date\":\"2024-07-25 03:16:00 PM\"},{\"ScripCode\":35192,\"Open\":1173.2,\"Close\":1173,\"High\":1173.35,\"Low\":1172.75,\"Volume\":21875,\"Date\":\"2024-07-25 03:17:00 PM\"},{\"ScripCode\":35192,\"Open\":1173.35,\"Close\":1172.7,\"High\":1173.35,\"Low\":1172.4,\"Volume\":53125,\"Date\":\"2024-07-25 03:18:00 PM\"},{\"ScripCode\":35192,\"Open\":1172.6,\"Close\":1172.85,\"High\":1172.95,\"Low\":1172.5,\"Volume\":18750,\"Date\":\"2024-07-25 03:19:00 PM\"},{\"ScripCode\":35192,\"Open\":1172.9,\"Close\":1174.4,\"High\":1174.4,\"Low\":1172.8,\"Volume\":114375,\"Date\":\"2024-07-25 03:20:00 PM\"},{\"ScripCode\":35192,\"Open\":1174.5,\"Close\":1175.35,\"High\":1175.35,\"Low\":1174.45,\"Volume\":41875,\"Date\":\"2024-07-25 03:21:00 PM\"},{\"ScripCode\":35192,\"Open\":1175.55,\"Close\":1175.5,\"High\":1176.1,\"Low\":1175.45,\"Volume\":30000,\"Date\":\"2024-07-25 03:22:00 PM\"},{\"ScripCode\":35192,\"Open\":1175.7,\"Close\":1175.95,\"High\":1175.95,\"Low\":1175.65,\"Volume\":6875,\"Date\":\"2024-07-25 03:23:00 PM\"},{\"ScripCode\":35192,\"Open\":1175.4,\"Close\":1176.45,\"High\":1176.45,\"Low\":1175.4,\"Volume\":28125,\"Date\":\"2024-07-25 03:24:00 PM\"},{\"ScripCode\":35192,\"Open\":1176.05,\"Close\":1175.8,\"High\":1177,\"Low\":1175.8,\"Volume\":22500,\"Date\":\"2024-07-25 03:25:00 PM\"},{\"ScripCode\":35192,\"Open\":1176.1,\"Close\":1176,\"High\":1176.55,\"Low\":1175.5,\"Volume\":13125,\"Date\":\"2024-07-25 03:26:00 PM\"},{\"ScripCode\":35192,\"Open\":1176.15,\"Close\":1174.6,\"High\":1176.15,\"Low\":1174.6,\"Volume\":21875,\"Date\":\"2024-07-25 03:27:00 PM\"},{\"ScripCode\":35192,\"Open\":1174.95,\"Close\":1172,\"High\":1174.95,\"Low\":1171.5,\"Volume\":50625,\"Date\":\"2024-07-25 03:28:00 PM\"},{\"ScripCode\":35192,\"Open\":1172.2,\"Close\":1171.95,\"High\":1172.85,\"Low\":1171.5,\"Volume\":22500,\"Date\":\"2024-07-25 03:29:00 PM\"}],\"29-08-2024\":[{\"ScripCode\":35602,\"Open\":1177.6,\"Close\":1175.7,\"High\":1179.9,\"Low\":1175.7,\"Volume\":144375,\"Date\":\"2024-08-28 09:15:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.35,\"Close\":1176.35,\"High\":1176.35,\"Low\":1176.35,\"Volume\":23750,\"Date\":\"2024-08-28 09:16:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.15,\"Close\":1178.5,\"High\":1178.5,\"Low\":1177.15,\"Volume\":36250,\"Date\":\"2024-08-28 09:17:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.05,\"Close\":1178.25,\"High\":1178.35,\"Low\":1177.55,\"Volume\":56250,\"Date\":\"2024-08-28 09:18:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.25,\"Close\":1177.5,\"High\":1178.7,\"Low\":1177.25,\"Volume\":36250,\"Date\":\"2024-08-28 09:19:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.5,\"Close\":1179.35,\"High\":1179.8,\"Low\":1177.45,\"Volume\":59375,\"Date\":\"2024-08-28 09:20:00 AM\"},{\"ScripCode\":35602,\"Open\":1179.3,\"Close\":1180.35,\"High\":1180.8,\"Low\":1179.3,\"Volume\":74375,\"Date\":\"2024-08-28 09:21:00 AM\"},{\"ScripCode\":35602,\"Open\":1180.3,\"Close\":1180.6,\"High\":1181.3,\"Low\":1180.3,\"Volume\":85000,\"Date\":\"2024-08-28 09:22:00 AM\"},{\"ScripCode\":35602,\"Open\":1180.05,\"Close\":1180.1,\"High\":1180.4,\"Low\":1179.5,\"Volume\":43750,\"Date\":\"2024-08-28 09:23:00 AM\"},{\"ScripCode\":35602,\"Open\":1180.1,\"Close\":1179.6,\"High\":1180.25,\"Low\":1179.6,\"Volume\":39375,\"Date\":\"2024-08-28 09:24:00 AM\"},{\"ScripCode\":35602,\"Open\":1179.4,\"Close\":1178.65,\"High\":1179.8,\"Low\":1178.65,\"Volume\":32500,\"Date\":\"2024-08-28 09:25:00 AM\"},{\"ScripCode\":35602,\"Open\":1179,\"Close\":1178.2,\"High\":1179.25,\"Low\":1178.15,\"Volume\":28125,\"Date\":\"2024-08-28 09:26:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.1,\"Close\":1178.95,\"High\":1179.2,\"Low\":1178.1,\"Volume\":21875,\"Date\":\"2024-08-28 09:27:00 AM\"},{\"ScripCode\":35602,\"Open\":1179.2,\"Close\":1178.45,\"High\":1179.55,\"Low\":1178,\"Volume\":36875,\"Date\":\"2024-08-28 09:28:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.25,\"Close\":1178.6,\"High\":1178.9,\"Low\":1178.25,\"Volume\":21875,\"Date\":\"2024-08-28 09:29:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.6,\"Close\":1178.45,\"High\":1178.85,\"Low\":1178.4,\"Volume\":37500,\"Date\":\"2024-08-28 09:30:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.4,\"Close\":1178.25,\"High\":1178.7,\"Low\":1177.8,\"Volume\":176875,\"Date\":\"2024-08-28 09:31:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.95,\"Close\":1178.1,\"High\":1178.6,\"Low\":1177.9,\"Volume\":36250,\"Date\":\"2024-08-28 09:32:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.65,\"Close\":1177.95,\"High\":1178.05,\"Low\":1177.4,\"Volume\":33750,\"Date\":\"2024-08-28 09:33:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.65,\"Close\":1177.55,\"High\":1178.2,\"Low\":1177.35,\"Volume\":28750,\"Date\":\"2024-08-28 09:34:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.5,\"Close\":1178.85,\"High\":1178.85,\"Low\":1177.5,\"Volume\":61250,\"Date\":\"2024-08-28 09:35:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.85,\"Close\":1179.6,\"High\":1179.75,\"Low\":1178.85,\"Volume\":48750,\"Date\":\"2024-08-28 09:36:00 AM\"},{\"ScripCode\":35602,\"Open\":1179.6,\"Close\":1179.15,\"High\":1180.1,\"Low\":1179.15,\"Volume\":46250,\"Date\":\"2024-08-28 09:37:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.5,\"Close\":1178.85,\"High\":1179.15,\"Low\":1178.35,\"Volume\":37500,\"Date\":\"2024-08-28 09:38:00 AM\"},{\"ScripCode\":35602,\"Open\":1179.1,\"Close\":1177.7,\"High\":1179.1,\"Low\":1177.7,\"Volume\":38125,\"Date\":\"2024-08-28 09:39:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.85,\"Close\":1177.9,\"High\":1178.4,\"Low\":1177.7,\"Volume\":30625,\"Date\":\"2024-08-28 09:40:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.85,\"Close\":1179.25,\"High\":1179.25,\"Low\":1177.85,\"Volume\":40000,\"Date\":\"2024-08-28 09:41:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.95,\"Close\":1179.1,\"High\":1179.25,\"Low\":1178.85,\"Volume\":31250,\"Date\":\"2024-08-28 09:42:00 AM\"},{\"ScripCode\":35602,\"Open\":1179.1,\"Close\":1178.9,\"High\":1179.25,\"Low\":1178.55,\"Volume\":43750,\"Date\":\"2024-08-28 09:43:00 AM\"},{\"ScripCode\":35602,\"Open\":1179.25,\"Close\":1178.15,\"High\":1179.5,\"Low\":1178,\"Volume\":64375,\"Date\":\"2024-08-28 09:44:00 AM\"},{\"ScripCode\":35602,\"Open\":1178,\"Close\":1177.9,\"High\":1178.15,\"Low\":1177.3,\"Volume\":38750,\"Date\":\"2024-08-28 09:45:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.9,\"Close\":1178.35,\"High\":1178.6,\"Low\":1177.65,\"Volume\":31250,\"Date\":\"2024-08-28 09:46:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.35,\"Close\":1178.1,\"High\":1178.8,\"Low\":1177.95,\"Volume\":31250,\"Date\":\"2024-08-28 09:47:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.1,\"Close\":1178.55,\"High\":1179,\"Low\":1178,\"Volume\":44375,\"Date\":\"2024-08-28 09:48:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.4,\"Close\":1177.9,\"High\":1178.4,\"Low\":1177.9,\"Volume\":31875,\"Date\":\"2024-08-28 09:49:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.95,\"Close\":1177.9,\"High\":1178.1,\"Low\":1177.55,\"Volume\":26250,\"Date\":\"2024-08-28 09:50:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.7,\"Close\":1177.95,\"High\":1178.35,\"Low\":1177.55,\"Volume\":33750,\"Date\":\"2024-08-28 09:51:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.95,\"Close\":1178.55,\"High\":1178.55,\"Low\":1177.95,\"Volume\":32500,\"Date\":\"2024-08-28 09:52:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.55,\"Close\":1177.95,\"High\":1178.6,\"Low\":1177.75,\"Volume\":30000,\"Date\":\"2024-08-28 09:53:00 AM\"},{\"ScripCode\":35602,\"Open\":1178.05,\"Close\":1177.6,\"High\":1178.05,\"Low\":1176.8,\"Volume\":57500,\"Date\":\"2024-08-28 09:54:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.6,\"Close\":1177.15,\"High\":1177.7,\"Low\":1177.1,\"Volume\":31875,\"Date\":\"2024-08-28 09:55:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.3,\"Close\":1177.5,\"High\":1177.65,\"Low\":1176.65,\"Volume\":40000,\"Date\":\"2024-08-28 09:56:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.5,\"Close\":1177,\"High\":1177.5,\"Low\":1176.85,\"Volume\":36875,\"Date\":\"2024-08-28 09:57:00 AM\"},{\"ScripCode\":35602,\"Open\":1177,\"Close\":1177,\"High\":1177,\"Low\":1176.15,\"Volume\":75000,\"Date\":\"2024-08-28 09:58:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.6,\"Close\":1176.95,\"High\":1177.05,\"Low\":1175.75,\"Volume\":71250,\"Date\":\"2024-08-28 09:59:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.8,\"Close\":1176,\"High\":1176.8,\"Low\":1175.9,\"Volume\":34375,\"Date\":\"2024-08-28 10:00:00 AM\"},{\"ScripCode\":35602,\"Open\":1176,\"Close\":1175.7,\"High\":1176,\"Low\":1175.05,\"Volume\":28750,\"Date\":\"2024-08-28 10:01:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.5,\"Close\":1174.55,\"High\":1175.5,\"Low\":1174.45,\"Volume\":48750,\"Date\":\"2024-08-28 10:02:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.55,\"Close\":1175,\"High\":1175,\"Low\":1174.35,\"Volume\":36250,\"Date\":\"2024-08-28 10:03:00 AM\"},{\"ScripCode\":35602,\"Open\":1175,\"Close\":1174.9,\"High\":1175.4,\"Low\":1174.9,\"Volume\":33125,\"Date\":\"2024-08-28 10:04:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.25,\"Close\":1174,\"High\":1175.25,\"Low\":1174,\"Volume\":40000,\"Date\":\"2024-08-28 10:05:00 AM\"},{\"ScripCode\":35602,\"Open\":1174,\"Close\":1173.5,\"High\":1174,\"Low\":1173.2,\"Volume\":44375,\"Date\":\"2024-08-28 10:06:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.5,\"Close\":1173.75,\"High\":1173.8,\"Low\":1173,\"Volume\":38750,\"Date\":\"2024-08-28 10:07:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.8,\"Close\":1174,\"High\":1174.25,\"Low\":1173.7,\"Volume\":63750,\"Date\":\"2024-08-28 10:08:00 AM\"},{\"ScripCode\":35602,\"Open\":1174,\"Close\":1173.7,\"High\":1174.2,\"Low\":1173.7,\"Volume\":59375,\"Date\":\"2024-08-28 10:09:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.7,\"Close\":1173.15,\"High\":1173.9,\"Low\":1173.1,\"Volume\":33125,\"Date\":\"2024-08-28 10:10:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.2,\"Close\":1173.8,\"High\":1173.8,\"Low\":1173.2,\"Volume\":29375,\"Date\":\"2024-08-28 10:11:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.8,\"Close\":1173.85,\"High\":1174.1,\"Low\":1173.75,\"Volume\":36875,\"Date\":\"2024-08-28 10:12:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.85,\"Close\":1174.15,\"High\":1174.4,\"Low\":1173.8,\"Volume\":30625,\"Date\":\"2024-08-28 10:13:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.15,\"Close\":1175.4,\"High\":1175.4,\"Low\":1174.15,\"Volume\":25625,\"Date\":\"2024-08-28 10:14:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.4,\"Close\":1174.6,\"High\":1175.4,\"Low\":1174.5,\"Volume\":28750,\"Date\":\"2024-08-28 10:15:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.55,\"Close\":1174.65,\"High\":1174.7,\"Low\":1174.4,\"Volume\":28125,\"Date\":\"2024-08-28 10:16:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.65,\"Close\":1173.6,\"High\":1174.65,\"Low\":1173.6,\"Volume\":15625,\"Date\":\"2024-08-28 10:17:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.6,\"Close\":1173.95,\"High\":1173.95,\"Low\":1173.3,\"Volume\":53750,\"Date\":\"2024-08-28 10:18:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.95,\"Close\":1174.35,\"High\":1174.35,\"Low\":1173.65,\"Volume\":63125,\"Date\":\"2024-08-28 10:19:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.35,\"Close\":1174.2,\"High\":1174.35,\"Low\":1174,\"Volume\":47500,\"Date\":\"2024-08-28 10:20:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.1,\"Close\":1174,\"High\":1174.4,\"Low\":1173.9,\"Volume\":85000,\"Date\":\"2024-08-28 10:21:00 AM\"},{\"ScripCode\":35602,\"Open\":1174,\"Close\":1174.25,\"High\":1174.25,\"Low\":1173.8,\"Volume\":47500,\"Date\":\"2024-08-28 10:22:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.25,\"Close\":1175,\"High\":1175,\"Low\":1174.1,\"Volume\":35625,\"Date\":\"2024-08-28 10:23:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.85,\"Close\":1174.5,\"High\":1174.85,\"Low\":1174.15,\"Volume\":22500,\"Date\":\"2024-08-28 10:24:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.2,\"Close\":1174.95,\"High\":1175.3,\"Low\":1174.2,\"Volume\":31250,\"Date\":\"2024-08-28 10:25:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.95,\"Close\":1175.35,\"High\":1175.45,\"Low\":1174.95,\"Volume\":18125,\"Date\":\"2024-08-28 10:26:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.15,\"Close\":1175.7,\"High\":1175.7,\"Low\":1175.05,\"Volume\":41875,\"Date\":\"2024-08-28 10:27:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.7,\"Close\":1176.3,\"High\":1176.5,\"Low\":1175.55,\"Volume\":37500,\"Date\":\"2024-08-28 10:28:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.3,\"Close\":1175.4,\"High\":1176.3,\"Low\":1175.4,\"Volume\":16250,\"Date\":\"2024-08-28 10:29:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.45,\"Close\":1175.2,\"High\":1175.8,\"Low\":1175.2,\"Volume\":18125,\"Date\":\"2024-08-28 10:30:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.4,\"Close\":1175.25,\"High\":1175.45,\"Low\":1174.9,\"Volume\":50000,\"Date\":\"2024-08-28 10:31:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.25,\"Close\":1176.1,\"High\":1176.1,\"Low\":1174.85,\"Volume\":48750,\"Date\":\"2024-08-28 10:32:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.1,\"Close\":1175.25,\"High\":1176.1,\"Low\":1175.1,\"Volume\":37500,\"Date\":\"2024-08-28 10:33:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.25,\"Close\":1174.8,\"High\":1175.25,\"Low\":1174.55,\"Volume\":19375,\"Date\":\"2024-08-28 10:34:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.8,\"Close\":1174.2,\"High\":1174.8,\"Low\":1174.2,\"Volume\":178750,\"Date\":\"2024-08-28 10:35:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.2,\"Close\":1174.05,\"High\":1174.25,\"Low\":1173.8,\"Volume\":31250,\"Date\":\"2024-08-28 10:36:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.05,\"Close\":1174.3,\"High\":1174.3,\"Low\":1173.8,\"Volume\":48125,\"Date\":\"2024-08-28 10:37:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.3,\"Close\":1174.15,\"High\":1174.6,\"Low\":1174.15,\"Volume\":36875,\"Date\":\"2024-08-28 10:38:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.15,\"Close\":1174.75,\"High\":1175.05,\"Low\":1174.15,\"Volume\":24375,\"Date\":\"2024-08-28 10:39:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.65,\"Close\":1174.95,\"High\":1174.95,\"Low\":1174.35,\"Volume\":36250,\"Date\":\"2024-08-28 10:40:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.95,\"Close\":1175.05,\"High\":1175.8,\"Low\":1174.75,\"Volume\":313750,\"Date\":\"2024-08-28 10:41:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.05,\"Close\":1175.05,\"High\":1175.1,\"Low\":1174.85,\"Volume\":20000,\"Date\":\"2024-08-28 10:42:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.05,\"Close\":1175.15,\"High\":1175.15,\"Low\":1174.35,\"Volume\":30000,\"Date\":\"2024-08-28 10:43:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.15,\"Close\":1174.35,\"High\":1175.15,\"Low\":1174.15,\"Volume\":48750,\"Date\":\"2024-08-28 10:44:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.3,\"Close\":1174.4,\"High\":1174.5,\"Low\":1174.15,\"Volume\":44375,\"Date\":\"2024-08-28 10:45:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.4,\"Close\":1174.15,\"High\":1174.5,\"Low\":1174.05,\"Volume\":70000,\"Date\":\"2024-08-28 10:46:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.15,\"Close\":1173.3,\"High\":1174.25,\"Low\":1173.3,\"Volume\":33125,\"Date\":\"2024-08-28 10:47:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.3,\"Close\":1173.35,\"High\":1173.8,\"Low\":1173.2,\"Volume\":35625,\"Date\":\"2024-08-28 10:48:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.3,\"Close\":1173.75,\"High\":1173.75,\"Low\":1173.25,\"Volume\":26875,\"Date\":\"2024-08-28 10:49:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.75,\"Close\":1174.3,\"High\":1174.3,\"Low\":1173.65,\"Volume\":33125,\"Date\":\"2024-08-28 10:50:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.3,\"Close\":1173.95,\"High\":1174.3,\"Low\":1173.95,\"Volume\":12500,\"Date\":\"2024-08-28 10:51:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.95,\"Close\":1174,\"High\":1174.1,\"Low\":1173.45,\"Volume\":33125,\"Date\":\"2024-08-28 10:52:00 AM\"},{\"ScripCode\":35602,\"Open\":1174,\"Close\":1174.1,\"High\":1174.1,\"Low\":1173.85,\"Volume\":19375,\"Date\":\"2024-08-28 10:53:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.85,\"Close\":1174.05,\"High\":1174.15,\"Low\":1173.65,\"Volume\":23750,\"Date\":\"2024-08-28 10:54:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.85,\"Close\":1174.15,\"High\":1174.15,\"Low\":1173.75,\"Volume\":21250,\"Date\":\"2024-08-28 10:55:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.2,\"Close\":1174.45,\"High\":1174.45,\"Low\":1173.8,\"Volume\":24375,\"Date\":\"2024-08-28 10:56:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.45,\"Close\":1174.05,\"High\":1174.45,\"Low\":1174,\"Volume\":15000,\"Date\":\"2024-08-28 10:57:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.05,\"Close\":1174.15,\"High\":1174.3,\"Low\":1173.95,\"Volume\":16875,\"Date\":\"2024-08-28 10:58:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.15,\"Close\":1174.2,\"High\":1174.3,\"Low\":1174.15,\"Volume\":20000,\"Date\":\"2024-08-28 10:59:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.65,\"Close\":1174.25,\"High\":1174.85,\"Low\":1174.25,\"Volume\":21250,\"Date\":\"2024-08-28 11:00:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.25,\"Close\":1173.75,\"High\":1174.25,\"Low\":1173.3,\"Volume\":85000,\"Date\":\"2024-08-28 11:01:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.65,\"Close\":1172.2,\"High\":1173.65,\"Low\":1172.05,\"Volume\":79375,\"Date\":\"2024-08-28 11:02:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1171.95,\"High\":1172.5,\"Low\":1171.75,\"Volume\":40000,\"Date\":\"2024-08-28 11:03:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.95,\"Close\":1171.55,\"High\":1171.95,\"Low\":1171.3,\"Volume\":37500,\"Date\":\"2024-08-28 11:04:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.55,\"Close\":1170.85,\"High\":1172,\"Low\":1170.8,\"Volume\":28125,\"Date\":\"2024-08-28 11:05:00 AM\"},{\"ScripCode\":35602,\"Open\":1170.8,\"Close\":1170.7,\"High\":1170.85,\"Low\":1170.45,\"Volume\":103125,\"Date\":\"2024-08-28 11:06:00 AM\"},{\"ScripCode\":35602,\"Open\":1170.7,\"Close\":1172.15,\"High\":1172.35,\"Low\":1170.7,\"Volume\":33750,\"Date\":\"2024-08-28 11:07:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.7,\"Close\":1172.35,\"High\":1172.7,\"Low\":1172.3,\"Volume\":29375,\"Date\":\"2024-08-28 11:08:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.55,\"Close\":1172.15,\"High\":1172.65,\"Low\":1171.95,\"Volume\":20625,\"Date\":\"2024-08-28 11:09:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.15,\"Close\":1172.1,\"High\":1172.45,\"Low\":1171.9,\"Volume\":28750,\"Date\":\"2024-08-28 11:10:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1172.75,\"High\":1172.75,\"Low\":1172.05,\"Volume\":58125,\"Date\":\"2024-08-28 11:11:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.75,\"Close\":1172.9,\"High\":1172.9,\"Low\":1172.3,\"Volume\":35625,\"Date\":\"2024-08-28 11:12:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.9,\"Close\":1172.95,\"High\":1173.05,\"Low\":1172.9,\"Volume\":24375,\"Date\":\"2024-08-28 11:13:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.95,\"Close\":1173.15,\"High\":1173.2,\"Low\":1172.65,\"Volume\":28750,\"Date\":\"2024-08-28 11:14:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.15,\"Close\":1172.9,\"High\":1173.35,\"Low\":1172.85,\"Volume\":28750,\"Date\":\"2024-08-28 11:15:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.1,\"Close\":1172.5,\"High\":1173.1,\"Low\":1172.5,\"Volume\":38125,\"Date\":\"2024-08-28 11:16:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.4,\"Close\":1173.1,\"High\":1173.15,\"Low\":1172.4,\"Volume\":31875,\"Date\":\"2024-08-28 11:17:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.15,\"Close\":1172.9,\"High\":1173.3,\"Low\":1172.65,\"Volume\":23750,\"Date\":\"2024-08-28 11:18:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.9,\"Close\":1173.5,\"High\":1173.85,\"Low\":1172.9,\"Volume\":28125,\"Date\":\"2024-08-28 11:19:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.5,\"Close\":1173.9,\"High\":1174.1,\"Low\":1173.45,\"Volume\":30625,\"Date\":\"2024-08-28 11:20:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.9,\"Close\":1173.8,\"High\":1174,\"Low\":1173.25,\"Volume\":26250,\"Date\":\"2024-08-28 11:21:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.8,\"Close\":1173.65,\"High\":1173.8,\"Low\":1173.65,\"Volume\":21250,\"Date\":\"2024-08-28 11:22:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.65,\"Close\":1173.5,\"High\":1173.65,\"Low\":1173.45,\"Volume\":43750,\"Date\":\"2024-08-28 11:23:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.3,\"Close\":1173.6,\"High\":1173.9,\"Low\":1173.2,\"Volume\":26250,\"Date\":\"2024-08-28 11:24:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.6,\"Close\":1173.35,\"High\":1173.8,\"Low\":1173.35,\"Volume\":26875,\"Date\":\"2024-08-28 11:25:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.35,\"Close\":1172.45,\"High\":1173.35,\"Low\":1172.45,\"Volume\":20000,\"Date\":\"2024-08-28 11:26:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.55,\"Close\":1172.65,\"High\":1173.05,\"Low\":1172.45,\"Volume\":25625,\"Date\":\"2024-08-28 11:27:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.65,\"Close\":1172.95,\"High\":1173.05,\"Low\":1172.65,\"Volume\":28125,\"Date\":\"2024-08-28 11:28:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.95,\"Close\":1173,\"High\":1173,\"Low\":1172.5,\"Volume\":23750,\"Date\":\"2024-08-28 11:29:00 AM\"},{\"ScripCode\":35602,\"Open\":1173,\"Close\":1172.5,\"High\":1173.15,\"Low\":1172.3,\"Volume\":35000,\"Date\":\"2024-08-28 11:30:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.5,\"Close\":1171.95,\"High\":1172.5,\"Low\":1171.85,\"Volume\":29375,\"Date\":\"2024-08-28 11:31:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.95,\"Close\":1172.85,\"High\":1172.85,\"Low\":1171.45,\"Volume\":38750,\"Date\":\"2024-08-28 11:32:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.6,\"Close\":1172.55,\"High\":1172.95,\"Low\":1172.05,\"Volume\":51875,\"Date\":\"2024-08-28 11:33:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.55,\"Close\":1173.05,\"High\":1173.05,\"Low\":1172.55,\"Volume\":26875,\"Date\":\"2024-08-28 11:34:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.75,\"Close\":1173.5,\"High\":1173.55,\"Low\":1172.75,\"Volume\":115000,\"Date\":\"2024-08-28 11:35:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.5,\"Close\":1173.3,\"High\":1173.5,\"Low\":1173.25,\"Volume\":105000,\"Date\":\"2024-08-28 11:36:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.3,\"Close\":1173.35,\"High\":1173.7,\"Low\":1173.15,\"Volume\":133125,\"Date\":\"2024-08-28 11:37:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.35,\"Close\":1173.45,\"High\":1173.5,\"Low\":1173.15,\"Volume\":18125,\"Date\":\"2024-08-28 11:38:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.45,\"Close\":1173.25,\"High\":1173.5,\"Low\":1173.15,\"Volume\":18125,\"Date\":\"2024-08-28 11:39:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.45,\"Close\":1173.65,\"High\":1173.75,\"Low\":1173.3,\"Volume\":25625,\"Date\":\"2024-08-28 11:40:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.65,\"Close\":1173.6,\"High\":1173.85,\"Low\":1173.45,\"Volume\":17500,\"Date\":\"2024-08-28 11:41:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.6,\"Close\":1173.3,\"High\":1173.75,\"Low\":1173.2,\"Volume\":18125,\"Date\":\"2024-08-28 11:42:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.3,\"Close\":1173.75,\"High\":1174,\"Low\":1173.3,\"Volume\":29375,\"Date\":\"2024-08-28 11:43:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.75,\"Close\":1173.6,\"High\":1174.15,\"Low\":1173.55,\"Volume\":31250,\"Date\":\"2024-08-28 11:44:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.35,\"Close\":1173.5,\"High\":1173.9,\"Low\":1173.35,\"Volume\":30000,\"Date\":\"2024-08-28 11:45:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.7,\"Close\":1173.4,\"High\":1173.7,\"Low\":1173.35,\"Volume\":21250,\"Date\":\"2024-08-28 11:46:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.4,\"Close\":1174.05,\"High\":1174.05,\"Low\":1173.35,\"Volume\":21875,\"Date\":\"2024-08-28 11:47:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.05,\"Close\":1174.3,\"High\":1174.3,\"Low\":1173.65,\"Volume\":52500,\"Date\":\"2024-08-28 11:48:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.35,\"Close\":1173.45,\"High\":1174.35,\"Low\":1173.4,\"Volume\":23125,\"Date\":\"2024-08-28 11:49:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.45,\"Close\":1173.6,\"High\":1173.9,\"Low\":1173.45,\"Volume\":16875,\"Date\":\"2024-08-28 11:50:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.8,\"Close\":1173.95,\"High\":1173.95,\"Low\":1173.65,\"Volume\":18125,\"Date\":\"2024-08-28 11:51:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.95,\"Close\":1173.75,\"High\":1174.15,\"Low\":1173.75,\"Volume\":18125,\"Date\":\"2024-08-28 11:52:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.75,\"Close\":1174,\"High\":1174.2,\"Low\":1173.75,\"Volume\":15625,\"Date\":\"2024-08-28 11:53:00 AM\"},{\"ScripCode\":35602,\"Open\":1174,\"Close\":1173.7,\"High\":1174.2,\"Low\":1173.55,\"Volume\":21250,\"Date\":\"2024-08-28 11:54:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.7,\"Close\":1173.65,\"High\":1173.85,\"Low\":1173.65,\"Volume\":13125,\"Date\":\"2024-08-28 11:55:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.65,\"Close\":1173.35,\"High\":1173.85,\"Low\":1173.35,\"Volume\":17500,\"Date\":\"2024-08-28 11:56:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.25,\"Close\":1172.8,\"High\":1173.25,\"Low\":1172.75,\"Volume\":21250,\"Date\":\"2024-08-28 11:57:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.8,\"Close\":1172.6,\"High\":1172.9,\"Low\":1172.6,\"Volume\":16875,\"Date\":\"2024-08-28 11:58:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.6,\"Close\":1172.15,\"High\":1172.65,\"Low\":1172.15,\"Volume\":18125,\"Date\":\"2024-08-28 11:59:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.55,\"Close\":1172.3,\"High\":1172.55,\"Low\":1172.15,\"Volume\":16875,\"Date\":\"2024-08-28 12:00:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.3,\"Close\":1171.7,\"High\":1172.7,\"Low\":1171.5,\"Volume\":28750,\"Date\":\"2024-08-28 12:01:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.7,\"Close\":1171.65,\"High\":1171.7,\"Low\":1171.35,\"Volume\":28750,\"Date\":\"2024-08-28 12:02:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172.1,\"High\":1172.25,\"Low\":1171.65,\"Volume\":41250,\"Date\":\"2024-08-28 12:03:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1172.15,\"High\":1172.15,\"Low\":1171.8,\"Volume\":20000,\"Date\":\"2024-08-28 12:04:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.15,\"Close\":1172.55,\"High\":1172.55,\"Low\":1172.15,\"Volume\":16250,\"Date\":\"2024-08-28 12:05:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.55,\"Close\":1172.4,\"High\":1172.7,\"Low\":1172.35,\"Volume\":16250,\"Date\":\"2024-08-28 12:06:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.4,\"Close\":1172.3,\"High\":1172.65,\"Low\":1172.3,\"Volume\":15000,\"Date\":\"2024-08-28 12:07:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.3,\"Close\":1172.2,\"High\":1172.35,\"Low\":1172.15,\"Volume\":14375,\"Date\":\"2024-08-28 12:08:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1171.9,\"High\":1172.2,\"Low\":1171.9,\"Volume\":15000,\"Date\":\"2024-08-28 12:09:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.9,\"Close\":1171.85,\"High\":1172,\"Low\":1171.85,\"Volume\":15000,\"Date\":\"2024-08-28 12:10:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.85,\"Close\":1172.3,\"High\":1172.3,\"Low\":1171.75,\"Volume\":17500,\"Date\":\"2024-08-28 12:11:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.3,\"Close\":1172.1,\"High\":1172.3,\"Low\":1171.85,\"Volume\":25625,\"Date\":\"2024-08-28 12:12:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1171.8,\"High\":1172.15,\"Low\":1171.7,\"Volume\":18750,\"Date\":\"2024-08-28 12:13:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1172.2,\"High\":1172.2,\"Low\":1171.95,\"Volume\":59375,\"Date\":\"2024-08-28 12:14:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1172.2,\"High\":1172.2,\"Low\":1171.8,\"Volume\":23750,\"Date\":\"2024-08-28 12:15:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1171.8,\"High\":1172.2,\"Low\":1171.8,\"Volume\":16875,\"Date\":\"2024-08-28 12:16:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.8,\"Close\":1171.9,\"High\":1171.95,\"Low\":1171.65,\"Volume\":15000,\"Date\":\"2024-08-28 12:17:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.9,\"Close\":1171.75,\"High\":1171.9,\"Low\":1171.75,\"Volume\":16250,\"Date\":\"2024-08-28 12:18:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.75,\"Close\":1171.9,\"High\":1171.9,\"Low\":1171.75,\"Volume\":18125,\"Date\":\"2024-08-28 12:19:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.15,\"Close\":1172.3,\"High\":1172.4,\"Low\":1172.1,\"Volume\":20625,\"Date\":\"2024-08-28 12:20:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.3,\"Close\":1173.2,\"High\":1173.2,\"Low\":1172.3,\"Volume\":16250,\"Date\":\"2024-08-28 12:21:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.2,\"Close\":1173.15,\"High\":1173.55,\"Low\":1172.9,\"Volume\":18750,\"Date\":\"2024-08-28 12:22:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.6,\"Close\":1174.25,\"High\":1174.25,\"Low\":1173.25,\"Volume\":43125,\"Date\":\"2024-08-28 12:23:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.25,\"Close\":1174.25,\"High\":1174.25,\"Low\":1174,\"Volume\":22500,\"Date\":\"2024-08-28 12:24:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.25,\"Close\":1174,\"High\":1174.3,\"Low\":1174,\"Volume\":18125,\"Date\":\"2024-08-28 12:25:00 PM\"},{\"ScripCode\":35602,\"Open\":1174,\"Close\":1174.05,\"High\":1174.3,\"Low\":1174,\"Volume\":18750,\"Date\":\"2024-08-28 12:26:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.35,\"Close\":1174.15,\"High\":1174.35,\"Low\":1173.95,\"Volume\":20625,\"Date\":\"2024-08-28 12:27:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.15,\"Close\":1173.95,\"High\":1174.15,\"Low\":1173.95,\"Volume\":14375,\"Date\":\"2024-08-28 12:28:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.95,\"Close\":1174.15,\"High\":1174.15,\"Low\":1173.9,\"Volume\":15625,\"Date\":\"2024-08-28 12:29:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.15,\"Close\":1174.45,\"High\":1174.45,\"Low\":1174.05,\"Volume\":17500,\"Date\":\"2024-08-28 12:30:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.45,\"Close\":1174.5,\"High\":1174.5,\"Low\":1174.25,\"Volume\":18125,\"Date\":\"2024-08-28 12:31:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.5,\"Close\":1174.4,\"High\":1174.5,\"Low\":1174.25,\"Volume\":15625,\"Date\":\"2024-08-28 12:32:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.4,\"Close\":1174.35,\"High\":1174.4,\"Low\":1174.3,\"Volume\":62500,\"Date\":\"2024-08-28 12:33:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.35,\"Close\":1174.95,\"High\":1175.15,\"Low\":1174.1,\"Volume\":40625,\"Date\":\"2024-08-28 12:34:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.95,\"Close\":1174.9,\"High\":1175.3,\"Low\":1174.7,\"Volume\":28125,\"Date\":\"2024-08-28 12:35:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.6,\"Close\":1173.5,\"High\":1174.6,\"Low\":1173.5,\"Volume\":25000,\"Date\":\"2024-08-28 12:36:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.5,\"Close\":1173.6,\"High\":1173.85,\"Low\":1173.5,\"Volume\":15000,\"Date\":\"2024-08-28 12:37:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.6,\"Close\":1172.8,\"High\":1173.6,\"Low\":1172.8,\"Volume\":113125,\"Date\":\"2024-08-28 12:38:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.8,\"Close\":1172.35,\"High\":1172.8,\"Low\":1172.35,\"Volume\":36250,\"Date\":\"2024-08-28 12:39:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.35,\"Close\":1172.15,\"High\":1172.35,\"Low\":1172.05,\"Volume\":18125,\"Date\":\"2024-08-28 12:40:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.15,\"Close\":1172.3,\"High\":1172.9,\"Low\":1172.15,\"Volume\":21250,\"Date\":\"2024-08-28 12:41:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.3,\"Close\":1172.05,\"High\":1172.3,\"Low\":1171.8,\"Volume\":31875,\"Date\":\"2024-08-28 12:42:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.05,\"Close\":1172.25,\"High\":1172.25,\"Low\":1172.05,\"Volume\":15000,\"Date\":\"2024-08-28 12:43:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.3,\"Close\":1172.4,\"High\":1172.4,\"Low\":1172.2,\"Volume\":16875,\"Date\":\"2024-08-28 12:44:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.4,\"Close\":1172.25,\"High\":1172.5,\"Low\":1172.15,\"Volume\":21875,\"Date\":\"2024-08-28 12:45:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.25,\"Close\":1171.8,\"High\":1172.25,\"Low\":1171.5,\"Volume\":19375,\"Date\":\"2024-08-28 12:46:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.8,\"Close\":1171.75,\"High\":1171.95,\"Low\":1171.7,\"Volume\":16875,\"Date\":\"2024-08-28 12:47:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.75,\"Close\":1172,\"High\":1172,\"Low\":1171.75,\"Volume\":16250,\"Date\":\"2024-08-28 12:48:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172,\"High\":1172,\"Low\":1172,\"Volume\":21250,\"Date\":\"2024-08-28 12:49:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1171.6,\"High\":1172,\"Low\":1171.6,\"Volume\":16875,\"Date\":\"2024-08-28 12:50:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.6,\"Close\":1171.7,\"High\":1171.7,\"Low\":1171.5,\"Volume\":15625,\"Date\":\"2024-08-28 12:51:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.7,\"Close\":1171.55,\"High\":1171.7,\"Low\":1171.55,\"Volume\":15625,\"Date\":\"2024-08-28 12:52:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.3,\"Close\":1172.15,\"High\":1172.15,\"Low\":1171.3,\"Volume\":18125,\"Date\":\"2024-08-28 12:53:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.15,\"Close\":1172.15,\"High\":1172.15,\"Low\":1171.95,\"Volume\":23750,\"Date\":\"2024-08-28 12:54:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.15,\"Close\":1172.45,\"High\":1172.45,\"Low\":1172.1,\"Volume\":16250,\"Date\":\"2024-08-28 12:55:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.45,\"Close\":1172.5,\"High\":1172.5,\"Low\":1172.3,\"Volume\":15625,\"Date\":\"2024-08-28 12:56:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.5,\"Close\":1172.1,\"High\":1172.5,\"Low\":1172.1,\"Volume\":15000,\"Date\":\"2024-08-28 12:57:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.05,\"Close\":1171.9,\"High\":1172.05,\"Low\":1171.9,\"Volume\":19375,\"Date\":\"2024-08-28 12:58:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.9,\"Close\":1172.2,\"High\":1172.2,\"Low\":1171.9,\"Volume\":15000,\"Date\":\"2024-08-28 12:59:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1172.2,\"High\":1172.2,\"Low\":1172.1,\"Volume\":16250,\"Date\":\"2024-08-28 01:00:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.35,\"Close\":1172.35,\"High\":1172.35,\"Low\":1172.35,\"Volume\":10625,\"Date\":\"2024-08-28 01:01:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1172.2,\"High\":1172.2,\"Low\":1172.2,\"Volume\":11250,\"Date\":\"2024-08-28 01:02:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1172.15,\"High\":1172.2,\"Low\":1172.15,\"Volume\":13125,\"Date\":\"2024-08-28 01:03:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.15,\"Close\":1172.1,\"High\":1172.2,\"Low\":1172.1,\"Volume\":15625,\"Date\":\"2024-08-28 01:04:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.85,\"Close\":1171.75,\"High\":1171.85,\"Low\":1171.75,\"Volume\":14375,\"Date\":\"2024-08-28 01:05:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.75,\"Close\":1171.9,\"High\":1171.9,\"Low\":1171.55,\"Volume\":16250,\"Date\":\"2024-08-28 01:06:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.9,\"Close\":1171.3,\"High\":1171.9,\"Low\":1171.3,\"Volume\":11875,\"Date\":\"2024-08-28 01:07:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.35,\"Close\":1171.3,\"High\":1171.5,\"Low\":1171.3,\"Volume\":16875,\"Date\":\"2024-08-28 01:08:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.3,\"Close\":1171.05,\"High\":1171.3,\"Low\":1171,\"Volume\":17500,\"Date\":\"2024-08-28 01:09:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.05,\"Close\":1171.1,\"High\":1171.25,\"Low\":1171.05,\"Volume\":25625,\"Date\":\"2024-08-28 01:10:00 PM\"},{\"ScripCode\":35602,\"Open\":1171,\"Close\":1171.1,\"High\":1171.4,\"Low\":1171,\"Volume\":25625,\"Date\":\"2024-08-28 01:11:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.1,\"Close\":1171.15,\"High\":1171.15,\"Low\":1170.7,\"Volume\":23750,\"Date\":\"2024-08-28 01:12:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.15,\"Close\":1171.1,\"High\":1171.15,\"Low\":1170.7,\"Volume\":30625,\"Date\":\"2024-08-28 01:13:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.35,\"Close\":1170.8,\"High\":1171.35,\"Low\":1170.8,\"Volume\":33750,\"Date\":\"2024-08-28 01:14:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.2,\"Close\":1171.25,\"High\":1171.25,\"Low\":1170.9,\"Volume\":23750,\"Date\":\"2024-08-28 01:15:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.25,\"Close\":1171.05,\"High\":1171.5,\"Low\":1171.05,\"Volume\":21875,\"Date\":\"2024-08-28 01:16:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.45,\"Close\":1171.15,\"High\":1171.45,\"Low\":1171.15,\"Volume\":20625,\"Date\":\"2024-08-28 01:17:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.4,\"Close\":1171.35,\"High\":1171.5,\"Low\":1171.15,\"Volume\":20625,\"Date\":\"2024-08-28 01:18:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.35,\"Close\":1171,\"High\":1171.55,\"Low\":1171,\"Volume\":58125,\"Date\":\"2024-08-28 01:19:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.45,\"Close\":1171.25,\"High\":1171.5,\"Low\":1171.1,\"Volume\":27500,\"Date\":\"2024-08-28 01:20:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.65,\"Close\":1171.2,\"High\":1171.65,\"Low\":1171.2,\"Volume\":26250,\"Date\":\"2024-08-28 01:21:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.8,\"Close\":1171.1,\"High\":1171.8,\"Low\":1171.1,\"Volume\":35625,\"Date\":\"2024-08-28 01:22:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.45,\"Close\":1171.3,\"High\":1171.55,\"Low\":1171.2,\"Volume\":23125,\"Date\":\"2024-08-28 01:23:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.65,\"Close\":1171.2,\"High\":1171.7,\"Low\":1171.2,\"Volume\":89375,\"Date\":\"2024-08-28 01:24:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.65,\"Close\":1171.25,\"High\":1171.7,\"Low\":1171.2,\"Volume\":36875,\"Date\":\"2024-08-28 01:25:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.15,\"Close\":1170.95,\"High\":1171.65,\"Low\":1170.95,\"Volume\":162500,\"Date\":\"2024-08-28 01:26:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.15,\"Close\":1171.25,\"High\":1171.35,\"Low\":1171.05,\"Volume\":646250,\"Date\":\"2024-08-28 01:27:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.25,\"Close\":1170.7,\"High\":1171.25,\"Low\":1170.7,\"Volume\":45000,\"Date\":\"2024-08-28 01:28:00 PM\"},{\"ScripCode\":35602,\"Open\":1171,\"Close\":1171.2,\"High\":1171.2,\"Low\":1170.65,\"Volume\":35625,\"Date\":\"2024-08-28 01:29:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.8,\"Close\":1170.65,\"High\":1170.95,\"Low\":1170.55,\"Volume\":31875,\"Date\":\"2024-08-28 01:30:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.9,\"Close\":1170.95,\"High\":1171,\"Low\":1170.75,\"Volume\":19375,\"Date\":\"2024-08-28 01:31:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.15,\"Close\":1170.95,\"High\":1171.15,\"Low\":1170.65,\"Volume\":263750,\"Date\":\"2024-08-28 01:32:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.9,\"Close\":1171,\"High\":1171.2,\"Low\":1170.9,\"Volume\":18750,\"Date\":\"2024-08-28 01:33:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.4,\"Close\":1170.75,\"High\":1171.4,\"Low\":1170.75,\"Volume\":147500,\"Date\":\"2024-08-28 01:34:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.65,\"Close\":1170.65,\"High\":1170.8,\"Low\":1170.5,\"Volume\":35625,\"Date\":\"2024-08-28 01:35:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.8,\"Close\":1171.15,\"High\":1171.25,\"Low\":1170.7,\"Volume\":19375,\"Date\":\"2024-08-28 01:36:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.7,\"Close\":1170.7,\"High\":1170.9,\"Low\":1170.5,\"Volume\":23750,\"Date\":\"2024-08-28 01:37:00 PM\"},{\"ScripCode\":35602,\"Open\":1171,\"Close\":1170.9,\"High\":1171.05,\"Low\":1170.25,\"Volume\":43125,\"Date\":\"2024-08-28 01:38:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.05,\"Close\":1170.85,\"High\":1171.3,\"Low\":1170.6,\"Volume\":213750,\"Date\":\"2024-08-28 01:39:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.75,\"Close\":1170.95,\"High\":1170.95,\"Low\":1170.55,\"Volume\":167500,\"Date\":\"2024-08-28 01:40:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.9,\"Close\":1170.7,\"High\":1171.05,\"Low\":1170.7,\"Volume\":60625,\"Date\":\"2024-08-28 01:41:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.15,\"Close\":1170.8,\"High\":1171.15,\"Low\":1170.75,\"Volume\":25000,\"Date\":\"2024-08-28 01:42:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.9,\"Close\":1170.95,\"High\":1171.35,\"Low\":1170.9,\"Volume\":21875,\"Date\":\"2024-08-28 01:43:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.25,\"Close\":1170.65,\"High\":1171.25,\"Low\":1170.65,\"Volume\":22500,\"Date\":\"2024-08-28 01:44:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.65,\"Close\":1170.65,\"High\":1171,\"Low\":1170.55,\"Volume\":27500,\"Date\":\"2024-08-28 01:45:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.55,\"Close\":1170.5,\"High\":1171.05,\"Low\":1170.5,\"Volume\":25000,\"Date\":\"2024-08-28 01:46:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.6,\"Close\":1170.8,\"High\":1171,\"Low\":1170.5,\"Volume\":26250,\"Date\":\"2024-08-28 01:47:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.6,\"Close\":1170.8,\"High\":1170.9,\"Low\":1170.5,\"Volume\":20625,\"Date\":\"2024-08-28 01:48:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.9,\"Close\":1171,\"High\":1171.35,\"Low\":1170.75,\"Volume\":23125,\"Date\":\"2024-08-28 01:49:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.5,\"Close\":1171.35,\"High\":1171.9,\"Low\":1171.15,\"Volume\":25625,\"Date\":\"2024-08-28 01:50:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.45,\"Close\":1171.7,\"High\":1172.1,\"Low\":1171.45,\"Volume\":16250,\"Date\":\"2024-08-28 01:51:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172.05,\"High\":1172.05,\"Low\":1171.65,\"Volume\":33125,\"Date\":\"2024-08-28 01:52:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.35,\"Close\":1171.8,\"High\":1172.35,\"Low\":1171.8,\"Volume\":25625,\"Date\":\"2024-08-28 01:53:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.95,\"Close\":1171.85,\"High\":1172.15,\"Low\":1171.7,\"Volume\":20000,\"Date\":\"2024-08-28 01:54:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.55,\"Close\":1171.5,\"High\":1171.95,\"Low\":1171.45,\"Volume\":22500,\"Date\":\"2024-08-28 01:55:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.8,\"Close\":1171.6,\"High\":1171.9,\"Low\":1171.5,\"Volume\":18750,\"Date\":\"2024-08-28 01:56:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1171.8,\"High\":1172,\"Low\":1171.4,\"Volume\":50625,\"Date\":\"2024-08-28 01:57:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.85,\"Close\":1171.4,\"High\":1171.85,\"Low\":1171.35,\"Volume\":66250,\"Date\":\"2024-08-28 01:58:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.4,\"Close\":1171.45,\"High\":1171.85,\"Low\":1171.15,\"Volume\":56875,\"Date\":\"2024-08-28 01:59:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.55,\"Close\":1171.45,\"High\":1171.7,\"Low\":1171.3,\"Volume\":30625,\"Date\":\"2024-08-28 02:00:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.4,\"Close\":1171.75,\"High\":1171.8,\"Low\":1171.3,\"Volume\":32500,\"Date\":\"2024-08-28 02:01:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.95,\"Close\":1171.6,\"High\":1172,\"Low\":1171.6,\"Volume\":32500,\"Date\":\"2024-08-28 02:02:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.65,\"Close\":1171.65,\"High\":1172.05,\"Low\":1171.5,\"Volume\":41250,\"Date\":\"2024-08-28 02:03:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.05,\"Close\":1172.1,\"High\":1172.1,\"Low\":1171.5,\"Volume\":33750,\"Date\":\"2024-08-28 02:04:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.9,\"Close\":1171.95,\"High\":1172.45,\"Low\":1171.9,\"Volume\":28750,\"Date\":\"2024-08-28 02:05:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.05,\"Close\":1171.65,\"High\":1172.4,\"Low\":1171.65,\"Volume\":33750,\"Date\":\"2024-08-28 02:06:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.7,\"Close\":1172.1,\"High\":1172.1,\"Low\":1171.65,\"Volume\":20000,\"Date\":\"2024-08-28 02:07:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.15,\"Close\":1171.85,\"High\":1172.15,\"Low\":1171.6,\"Volume\":22500,\"Date\":\"2024-08-28 02:08:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1171.75,\"High\":1172.1,\"Low\":1171.55,\"Volume\":28125,\"Date\":\"2024-08-28 02:09:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1171.75,\"High\":1172.1,\"Low\":1171.65,\"Volume\":40000,\"Date\":\"2024-08-28 02:10:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1171.65,\"High\":1172.1,\"Low\":1171.65,\"Volume\":77500,\"Date\":\"2024-08-28 02:11:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172,\"High\":1172,\"Low\":1171.65,\"Volume\":26875,\"Date\":\"2024-08-28 02:12:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172.1,\"High\":1172.45,\"Low\":1172,\"Volume\":30625,\"Date\":\"2024-08-28 02:13:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1172.35,\"High\":1172.45,\"Low\":1172.05,\"Volume\":23750,\"Date\":\"2024-08-28 02:14:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1172.35,\"High\":1172.4,\"Low\":1172,\"Volume\":73125,\"Date\":\"2024-08-28 02:15:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.05,\"Close\":1172.2,\"High\":1172.45,\"Low\":1171.9,\"Volume\":31250,\"Date\":\"2024-08-28 02:16:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1171.85,\"High\":1172.35,\"Low\":1171.85,\"Volume\":27500,\"Date\":\"2024-08-28 02:17:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.25,\"Close\":1172.1,\"High\":1172.25,\"Low\":1171.8,\"Volume\":28125,\"Date\":\"2024-08-28 02:18:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1172,\"High\":1172.3,\"Low\":1171.85,\"Volume\":23750,\"Date\":\"2024-08-28 02:19:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.35,\"Close\":1172.45,\"High\":1172.5,\"Low\":1171.9,\"Volume\":35000,\"Date\":\"2024-08-28 02:20:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.55,\"Close\":1172.3,\"High\":1172.6,\"Low\":1172,\"Volume\":43750,\"Date\":\"2024-08-28 02:21:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.15,\"Close\":1172.05,\"High\":1172.4,\"Low\":1171.55,\"Volume\":35625,\"Date\":\"2024-08-28 02:22:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1172,\"High\":1172.25,\"Low\":1171.55,\"Volume\":53125,\"Date\":\"2024-08-28 02:23:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172.1,\"High\":1172.7,\"Low\":1171.95,\"Volume\":45625,\"Date\":\"2024-08-28 02:24:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.15,\"Close\":1172.1,\"High\":1172.65,\"Low\":1171.95,\"Volume\":55000,\"Date\":\"2024-08-28 02:25:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.4,\"Close\":1172.1,\"High\":1172.5,\"Low\":1172.05,\"Volume\":80625,\"Date\":\"2024-08-28 02:26:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.8,\"Close\":1171.95,\"High\":1172.5,\"Low\":1171.8,\"Volume\":14375,\"Date\":\"2024-08-28 02:27:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.95,\"Close\":1171.9,\"High\":1172.3,\"Low\":1171.65,\"Volume\":11250,\"Date\":\"2024-08-28 02:28:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.9,\"Close\":1171.2,\"High\":1171.9,\"Low\":1171,\"Volume\":19375,\"Date\":\"2024-08-28 02:29:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.85,\"Close\":1171.55,\"High\":1171.55,\"Low\":1170.65,\"Volume\":25625,\"Date\":\"2024-08-28 02:30:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.4,\"Close\":1171.4,\"High\":1171.8,\"Low\":1171.35,\"Volume\":15000,\"Date\":\"2024-08-28 02:31:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.45,\"Close\":1171,\"High\":1171.45,\"Low\":1171,\"Volume\":10000,\"Date\":\"2024-08-28 02:32:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.25,\"Close\":1171.15,\"High\":1171.45,\"Low\":1171.1,\"Volume\":8750,\"Date\":\"2024-08-28 02:33:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.1,\"Close\":1171.55,\"High\":1171.7,\"Low\":1171.05,\"Volume\":20625,\"Date\":\"2024-08-28 02:34:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.55,\"Close\":1171.6,\"High\":1172,\"Low\":1171.35,\"Volume\":16250,\"Date\":\"2024-08-28 02:35:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.6,\"Close\":1171.7,\"High\":1172.05,\"Low\":1171.45,\"Volume\":11250,\"Date\":\"2024-08-28 02:36:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.7,\"Close\":1171.6,\"High\":1171.9,\"Low\":1171.5,\"Volume\":10625,\"Date\":\"2024-08-28 02:37:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.6,\"Close\":1171.6,\"High\":1171.9,\"Low\":1171.3,\"Volume\":20000,\"Date\":\"2024-08-28 02:38:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.5,\"Close\":1171.9,\"High\":1172,\"Low\":1171.3,\"Volume\":12500,\"Date\":\"2024-08-28 02:39:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.95,\"Close\":1171.9,\"High\":1172.1,\"Low\":1171.7,\"Volume\":18750,\"Date\":\"2024-08-28 02:40:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1171.45,\"High\":1172.25,\"Low\":1171.45,\"Volume\":17500,\"Date\":\"2024-08-28 02:41:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.55,\"Close\":1171.65,\"High\":1171.95,\"Low\":1171.45,\"Volume\":21875,\"Date\":\"2024-08-28 02:42:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.5,\"Close\":1171.9,\"High\":1171.9,\"Low\":1171.25,\"Volume\":30000,\"Date\":\"2024-08-28 02:43:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.6,\"Close\":1172.05,\"High\":1172.15,\"Low\":1171.55,\"Volume\":190625,\"Date\":\"2024-08-28 02:44:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.25,\"Close\":1172,\"High\":1172.4,\"Low\":1172,\"Volume\":18750,\"Date\":\"2024-08-28 02:45:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.05,\"Close\":1172,\"High\":1172.25,\"Low\":1171.8,\"Volume\":18750,\"Date\":\"2024-08-28 02:46:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172.05,\"High\":1172.3,\"Low\":1172,\"Volume\":18125,\"Date\":\"2024-08-28 02:47:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.05,\"Close\":1172.25,\"High\":1172.35,\"Low\":1171.7,\"Volume\":40625,\"Date\":\"2024-08-28 02:48:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1172.1,\"High\":1172.45,\"Low\":1172,\"Volume\":30000,\"Date\":\"2024-08-28 02:49:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1171.5,\"High\":1172.45,\"Low\":1171.5,\"Volume\":29375,\"Date\":\"2024-08-28 02:50:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.5,\"Close\":1171.15,\"High\":1171.85,\"Low\":1171.1,\"Volume\":55625,\"Date\":\"2024-08-28 02:51:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.35,\"Close\":1171.6,\"High\":1172,\"Low\":1171.2,\"Volume\":78125,\"Date\":\"2024-08-28 02:52:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.55,\"Close\":1171.35,\"High\":1171.75,\"Low\":1170.75,\"Volume\":195625,\"Date\":\"2024-08-28 02:53:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.5,\"Close\":1171.95,\"High\":1172.4,\"Low\":1171.45,\"Volume\":173750,\"Date\":\"2024-08-28 02:54:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.05,\"Close\":1172.05,\"High\":1172.8,\"Low\":1171.5,\"Volume\":187500,\"Date\":\"2024-08-28 02:55:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.85,\"Close\":1172,\"High\":1172.45,\"Low\":1171.75,\"Volume\":126250,\"Date\":\"2024-08-28 02:56:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172,\"High\":1172.2,\"Low\":1171.4,\"Volume\":115000,\"Date\":\"2024-08-28 02:57:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.85,\"Close\":1172.2,\"High\":1172.2,\"Low\":1171.75,\"Volume\":18125,\"Date\":\"2024-08-28 02:58:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1171.8,\"High\":1172.2,\"Low\":1171.65,\"Volume\":45625,\"Date\":\"2024-08-28 02:59:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.8,\"Close\":1171.7,\"High\":1172.2,\"Low\":1171.4,\"Volume\":31250,\"Date\":\"2024-08-28 03:00:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.7,\"Close\":1171.9,\"High\":1171.9,\"Low\":1171,\"Volume\":66250,\"Date\":\"2024-08-28 03:01:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.95,\"Close\":1171.8,\"High\":1172.25,\"Low\":1171.75,\"Volume\":23750,\"Date\":\"2024-08-28 03:02:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.3,\"Close\":1171.95,\"High\":1172.3,\"Low\":1171.8,\"Volume\":25000,\"Date\":\"2024-08-28 03:03:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1171.55,\"High\":1172.1,\"Low\":1171.35,\"Volume\":25625,\"Date\":\"2024-08-28 03:04:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.5,\"Close\":1170.65,\"High\":1171.9,\"Low\":1170.15,\"Volume\":170000,\"Date\":\"2024-08-28 03:05:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.9,\"Close\":1171.4,\"High\":1171.55,\"Low\":1170.7,\"Volume\":93750,\"Date\":\"2024-08-28 03:06:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.35,\"Close\":1170.45,\"High\":1171.65,\"Low\":1170.3,\"Volume\":51875,\"Date\":\"2024-08-28 03:07:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.4,\"Close\":1170.85,\"High\":1171.1,\"Low\":1170.4,\"Volume\":46875,\"Date\":\"2024-08-28 03:08:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.8,\"Close\":1171.9,\"High\":1171.9,\"Low\":1170.5,\"Volume\":64375,\"Date\":\"2024-08-28 03:09:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.85,\"Close\":1170.6,\"High\":1171.85,\"Low\":1170.3,\"Volume\":90625,\"Date\":\"2024-08-28 03:10:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.3,\"Close\":1170.4,\"High\":1170.65,\"Low\":1170.1,\"Volume\":105000,\"Date\":\"2024-08-28 03:11:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.45,\"Close\":1170.5,\"High\":1170.9,\"Low\":1170.2,\"Volume\":101250,\"Date\":\"2024-08-28 03:12:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.6,\"Close\":1170.45,\"High\":1170.9,\"Low\":1170.3,\"Volume\":77500,\"Date\":\"2024-08-28 03:13:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.5,\"Close\":1169.85,\"High\":1170.8,\"Low\":1169.8,\"Volume\":63125,\"Date\":\"2024-08-28 03:14:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.85,\"Close\":1170.9,\"High\":1170.9,\"Low\":1169.8,\"Volume\":56875,\"Date\":\"2024-08-28 03:15:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.6,\"Close\":1170.05,\"High\":1170.75,\"Low\":1169.8,\"Volume\":40000,\"Date\":\"2024-08-28 03:16:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.3,\"Close\":1170.2,\"High\":1170.3,\"Low\":1169.85,\"Volume\":36875,\"Date\":\"2024-08-28 03:17:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.95,\"Close\":1169.7,\"High\":1170.2,\"Low\":1169.45,\"Volume\":59375,\"Date\":\"2024-08-28 03:18:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.5,\"Close\":1169.85,\"High\":1170.5,\"Low\":1169.5,\"Volume\":87500,\"Date\":\"2024-08-28 03:19:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.65,\"Close\":1170,\"High\":1170.15,\"Low\":1169.3,\"Volume\":106875,\"Date\":\"2024-08-28 03:20:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.7,\"Close\":1170.1,\"High\":1170.1,\"Low\":1169.65,\"Volume\":43750,\"Date\":\"2024-08-28 03:21:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.9,\"Close\":1170,\"High\":1170.05,\"Low\":1169.7,\"Volume\":43750,\"Date\":\"2024-08-28 03:22:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.8,\"Close\":1169.65,\"High\":1170.15,\"Low\":1169.65,\"Volume\":113125,\"Date\":\"2024-08-28 03:23:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.7,\"Close\":1169.75,\"High\":1169.95,\"Low\":1169.55,\"Volume\":79375,\"Date\":\"2024-08-28 03:24:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.55,\"Close\":1169.7,\"High\":1170.05,\"Low\":1169.2,\"Volume\":141875,\"Date\":\"2024-08-28 03:25:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.75,\"Close\":1169.85,\"High\":1170.25,\"Low\":1169.7,\"Volume\":64375,\"Date\":\"2024-08-28 03:26:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.05,\"Close\":1170.25,\"High\":1170.5,\"Low\":1169.8,\"Volume\":219375,\"Date\":\"2024-08-28 03:27:00 PM\"},{\"ScripCode\":35602,\"Open\":1170.25,\"Close\":1170.2,\"High\":1170.5,\"Low\":1170.15,\"Volume\":186875,\"Date\":\"2024-08-28 03:28:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.9,\"Close\":1169.75,\"High\":1170.5,\"Low\":1167,\"Volume\":152500,\"Date\":\"2024-08-28 03:29:00 PM\"},{\"ScripCode\":35602,\"Open\":1169.75,\"Close\":1165.45,\"High\":1171,\"Low\":1165,\"Volume\":83125,\"Date\":\"2024-08-29 09:15:00 AM\"},{\"ScripCode\":35602,\"Open\":1166.35,\"Close\":1165.65,\"High\":1166.35,\"Low\":1165,\"Volume\":22500,\"Date\":\"2024-08-29 09:16:00 AM\"},{\"ScripCode\":35602,\"Open\":1163.85,\"Close\":1166.5,\"High\":1167.45,\"Low\":1163.85,\"Volume\":21250,\"Date\":\"2024-08-29 09:17:00 AM\"},{\"ScripCode\":35602,\"Open\":1166.5,\"Close\":1167.15,\"High\":1167.4,\"Low\":1166.05,\"Volume\":32500,\"Date\":\"2024-08-29 09:18:00 AM\"},{\"ScripCode\":35602,\"Open\":1166.95,\"Close\":1166.4,\"High\":1167,\"Low\":1166.4,\"Volume\":17500,\"Date\":\"2024-08-29 09:19:00 AM\"},{\"ScripCode\":35602,\"Open\":1166.4,\"Close\":1169.4,\"High\":1169.4,\"Low\":1166.4,\"Volume\":26250,\"Date\":\"2024-08-29 09:20:00 AM\"},{\"ScripCode\":35602,\"Open\":1169.45,\"Close\":1168.35,\"High\":1169.45,\"Low\":1167.95,\"Volume\":18750,\"Date\":\"2024-08-29 09:21:00 AM\"},{\"ScripCode\":35602,\"Open\":1168.35,\"Close\":1167.5,\"High\":1168.9,\"Low\":1167.45,\"Volume\":41875,\"Date\":\"2024-08-29 09:22:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.5,\"Close\":1167.5,\"High\":1168.1,\"Low\":1167.15,\"Volume\":25625,\"Date\":\"2024-08-29 09:23:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.5,\"Close\":1167,\"High\":1167.55,\"Low\":1166.7,\"Volume\":22500,\"Date\":\"2024-08-29 09:24:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.2,\"Close\":1167.7,\"High\":1168.1,\"Low\":1167.2,\"Volume\":20625,\"Date\":\"2024-08-29 09:25:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.25,\"Close\":1167.15,\"High\":1167.55,\"Low\":1166.55,\"Volume\":23125,\"Date\":\"2024-08-29 09:26:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.3,\"Close\":1168.1,\"High\":1168.75,\"Low\":1167.3,\"Volume\":19375,\"Date\":\"2024-08-29 09:27:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.8,\"Close\":1167.45,\"High\":1167.8,\"Low\":1166.95,\"Volume\":26250,\"Date\":\"2024-08-29 09:28:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.45,\"Close\":1168.3,\"High\":1168.3,\"Low\":1167.45,\"Volume\":12500,\"Date\":\"2024-08-29 09:29:00 AM\"},{\"ScripCode\":35602,\"Open\":1169.25,\"Close\":1169.3,\"High\":1169.3,\"Low\":1168.55,\"Volume\":30625,\"Date\":\"2024-08-29 09:30:00 AM\"},{\"ScripCode\":35602,\"Open\":1168.85,\"Close\":1169.65,\"High\":1170,\"Low\":1168.85,\"Volume\":35000,\"Date\":\"2024-08-29 09:31:00 AM\"},{\"ScripCode\":35602,\"Open\":1169.05,\"Close\":1168.55,\"High\":1169.55,\"Low\":1168.55,\"Volume\":23125,\"Date\":\"2024-08-29 09:32:00 AM\"},{\"ScripCode\":35602,\"Open\":1168.5,\"Close\":1168.5,\"High\":1168.6,\"Low\":1168.35,\"Volume\":10000,\"Date\":\"2024-08-29 09:33:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.65,\"Close\":1168.55,\"High\":1168.55,\"Low\":1167.65,\"Volume\":15625,\"Date\":\"2024-08-29 09:34:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.6,\"Close\":1167.8,\"High\":1167.8,\"Low\":1167.6,\"Volume\":13125,\"Date\":\"2024-08-29 09:35:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.85,\"Close\":1167.85,\"High\":1168.1,\"Low\":1167.6,\"Volume\":53125,\"Date\":\"2024-08-29 09:36:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.85,\"Close\":1167.8,\"High\":1167.85,\"Low\":1167.3,\"Volume\":9375,\"Date\":\"2024-08-29 09:37:00 AM\"},{\"ScripCode\":35602,\"Open\":1168.35,\"Close\":1168.25,\"High\":1168.6,\"Low\":1168.1,\"Volume\":18750,\"Date\":\"2024-08-29 09:38:00 AM\"},{\"ScripCode\":35602,\"Open\":1168.25,\"Close\":1167.7,\"High\":1168.9,\"Low\":1167.7,\"Volume\":11875,\"Date\":\"2024-08-29 09:39:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.5,\"Close\":1167.85,\"High\":1167.85,\"Low\":1167.5,\"Volume\":21250,\"Date\":\"2024-08-29 09:40:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.3,\"Close\":1167,\"High\":1167.6,\"Low\":1167,\"Volume\":26875,\"Date\":\"2024-08-29 09:41:00 AM\"},{\"ScripCode\":35602,\"Open\":1167,\"Close\":1167.55,\"High\":1167.55,\"Low\":1167,\"Volume\":18125,\"Date\":\"2024-08-29 09:42:00 AM\"},{\"ScripCode\":35602,\"Open\":1167.55,\"Close\":1168.5,\"High\":1168.5,\"Low\":1167.25,\"Volume\":16250,\"Date\":\"2024-08-29 09:43:00 AM\"},{\"ScripCode\":35602,\"Open\":1168.15,\"Close\":1168.3,\"High\":1168.7,\"Low\":1167.9,\"Volume\":16875,\"Date\":\"2024-08-29 09:44:00 AM\"},{\"ScripCode\":35602,\"Open\":1168.3,\"Close\":1167.7,\"High\":1168.3,\"Low\":1167.7,\"Volume\":5000,\"Date\":\"2024-08-29 09:45:00 AM\"},{\"ScripCode\":35602,\"Open\":1168.2,\"Close\":1168.35,\"High\":1168.35,\"Low\":1168.2,\"Volume\":21250,\"Date\":\"2024-08-29 09:46:00 AM\"},{\"ScripCode\":35602,\"Open\":1168.8,\"Close\":1169.1,\"High\":1169.1,\"Low\":1168.8,\"Volume\":28125,\"Date\":\"2024-08-29 09:47:00 AM\"},{\"ScripCode\":35602,\"Open\":1168.25,\"Close\":1170,\"High\":1170,\"Low\":1168.25,\"Volume\":45000,\"Date\":\"2024-08-29 09:48:00 AM\"},{\"ScripCode\":35602,\"Open\":1170,\"Close\":1169.8,\"High\":1170.2,\"Low\":1169.3,\"Volume\":49375,\"Date\":\"2024-08-29 09:49:00 AM\"},{\"ScripCode\":35602,\"Open\":1169.6,\"Close\":1170.7,\"High\":1170.8,\"Low\":1169.6,\"Volume\":30000,\"Date\":\"2024-08-29 09:50:00 AM\"},{\"ScripCode\":35602,\"Open\":1170.7,\"Close\":1170.35,\"High\":1170.7,\"Low\":1170,\"Volume\":13125,\"Date\":\"2024-08-29 09:51:00 AM\"},{\"ScripCode\":35602,\"Open\":1170.45,\"Close\":1170.2,\"High\":1170.55,\"Low\":1170.2,\"Volume\":20625,\"Date\":\"2024-08-29 09:52:00 AM\"},{\"ScripCode\":35602,\"Open\":1170.85,\"Close\":1171,\"High\":1171,\"Low\":1170.85,\"Volume\":26875,\"Date\":\"2024-08-29 09:53:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.35,\"Close\":1171.1,\"High\":1171.35,\"Low\":1171,\"Volume\":88750,\"Date\":\"2024-08-29 09:54:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.45,\"Close\":1172.15,\"High\":1172.45,\"Low\":1172.15,\"Volume\":43125,\"Date\":\"2024-08-29 09:55:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.65,\"Close\":1172.2,\"High\":1172.5,\"Low\":1171.65,\"Volume\":13125,\"Date\":\"2024-08-29 09:56:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1172,\"High\":1172.25,\"Low\":1171.45,\"Volume\":32500,\"Date\":\"2024-08-29 09:57:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.75,\"Close\":1171.75,\"High\":1171.95,\"Low\":1171.25,\"Volume\":55625,\"Date\":\"2024-08-29 09:58:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.7,\"Close\":1171.7,\"High\":1172.1,\"Low\":1171.25,\"Volume\":17500,\"Date\":\"2024-08-29 09:59:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.65,\"Close\":1172.55,\"High\":1172.55,\"Low\":1171.35,\"Volume\":15000,\"Date\":\"2024-08-29 10:00:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.5,\"Close\":1172.9,\"High\":1172.9,\"Low\":1172.4,\"Volume\":53125,\"Date\":\"2024-08-29 10:01:00 AM\"},{\"ScripCode\":35602,\"Open\":1173,\"Close\":1173.8,\"High\":1173.8,\"Low\":1172.95,\"Volume\":46250,\"Date\":\"2024-08-29 10:02:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.45,\"Close\":1173.2,\"High\":1173.7,\"Low\":1172.6,\"Volume\":23750,\"Date\":\"2024-08-29 10:03:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.2,\"Close\":1173,\"High\":1173.2,\"Low\":1172.55,\"Volume\":19375,\"Date\":\"2024-08-29 10:04:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.7,\"Close\":1172,\"High\":1172.8,\"Low\":1172,\"Volume\":40625,\"Date\":\"2024-08-29 10:05:00 AM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1171.95,\"High\":1172.4,\"Low\":1171.9,\"Volume\":11250,\"Date\":\"2024-08-29 10:06:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.95,\"Close\":1172.05,\"High\":1172.2,\"Low\":1171.75,\"Volume\":18750,\"Date\":\"2024-08-29 10:07:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.05,\"Close\":1172.7,\"High\":1172.7,\"Low\":1172,\"Volume\":8750,\"Date\":\"2024-08-29 10:08:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.7,\"Close\":1172.7,\"High\":1172.7,\"Low\":1172.15,\"Volume\":9375,\"Date\":\"2024-08-29 10:09:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.7,\"Close\":1172.6,\"High\":1172.75,\"Low\":1172.55,\"Volume\":15000,\"Date\":\"2024-08-29 10:10:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.6,\"Close\":1173,\"High\":1173,\"Low\":1172.6,\"Volume\":31875,\"Date\":\"2024-08-29 10:11:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.7,\"Close\":1172.65,\"High\":1172.7,\"Low\":1172.65,\"Volume\":11875,\"Date\":\"2024-08-29 10:12:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.3,\"Close\":1172.15,\"High\":1172.3,\"Low\":1172.15,\"Volume\":66250,\"Date\":\"2024-08-29 10:13:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.6,\"Close\":1172.8,\"High\":1172.8,\"Low\":1172.6,\"Volume\":25000,\"Date\":\"2024-08-29 10:14:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.5,\"Close\":1172.5,\"High\":1172.9,\"Low\":1172.45,\"Volume\":10625,\"Date\":\"2024-08-29 10:15:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.5,\"Close\":1172.7,\"High\":1172.8,\"Low\":1172.5,\"Volume\":11250,\"Date\":\"2024-08-29 10:16:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.05,\"Close\":1171.95,\"High\":1172.05,\"Low\":1171.95,\"Volume\":20625,\"Date\":\"2024-08-29 10:17:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.5,\"Close\":1171.5,\"High\":1171.5,\"Low\":1171.5,\"Volume\":30625,\"Date\":\"2024-08-29 10:18:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.4,\"Close\":1172,\"High\":1172,\"Low\":1171.05,\"Volume\":23750,\"Date\":\"2024-08-29 10:19:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.95,\"Close\":1172,\"High\":1172.15,\"Low\":1171.55,\"Volume\":190625,\"Date\":\"2024-08-29 10:20:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.9,\"Close\":1171.3,\"High\":1171.9,\"Low\":1170.95,\"Volume\":34375,\"Date\":\"2024-08-29 10:21:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.35,\"Close\":1171.55,\"High\":1172,\"Low\":1171.35,\"Volume\":10000,\"Date\":\"2024-08-29 10:22:00 AM\"},{\"ScripCode\":35602,\"Open\":1171.8,\"Close\":1172.05,\"High\":1172.05,\"Low\":1171.8,\"Volume\":41875,\"Date\":\"2024-08-29 10:23:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.3,\"Close\":1171.7,\"High\":1172.3,\"Low\":1171.7,\"Volume\":28750,\"Date\":\"2024-08-29 10:24:00 AM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172.5,\"High\":1172.5,\"Low\":1172,\"Volume\":42500,\"Date\":\"2024-08-29 10:25:00 AM\"},{\"ScripCode\":35602,\"Open\":1172.9,\"Close\":1173,\"High\":1173,\"Low\":1172.9,\"Volume\":18750,\"Date\":\"2024-08-29 10:26:00 AM\"},{\"ScripCode\":35602,\"Open\":1173,\"Close\":1173.2,\"High\":1173.2,\"Low\":1173,\"Volume\":17500,\"Date\":\"2024-08-29 10:27:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.5,\"Close\":1173.8,\"High\":1173.8,\"Low\":1173.5,\"Volume\":19375,\"Date\":\"2024-08-29 10:28:00 AM\"},{\"ScripCode\":35602,\"Open\":1174,\"Close\":1173.75,\"High\":1174,\"Low\":1173.75,\"Volume\":10000,\"Date\":\"2024-08-29 10:29:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.9,\"Close\":1174.1,\"High\":1174.1,\"Low\":1173.75,\"Volume\":13125,\"Date\":\"2024-08-29 10:30:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.35,\"Close\":1174.5,\"High\":1174.5,\"Low\":1174.05,\"Volume\":46250,\"Date\":\"2024-08-29 10:31:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.5,\"Close\":1174.25,\"High\":1174.5,\"Low\":1173.7,\"Volume\":9375,\"Date\":\"2024-08-29 10:32:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.25,\"Close\":1173.9,\"High\":1174.35,\"Low\":1173.6,\"Volume\":34375,\"Date\":\"2024-08-29 10:33:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.85,\"Close\":1173.95,\"High\":1174,\"Low\":1173.85,\"Volume\":31250,\"Date\":\"2024-08-29 10:34:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.15,\"Close\":1174.3,\"High\":1174.3,\"Low\":1174.15,\"Volume\":8750,\"Date\":\"2024-08-29 10:35:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.2,\"Close\":1174.25,\"High\":1174.25,\"Low\":1174.2,\"Volume\":4375,\"Date\":\"2024-08-29 10:36:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.25,\"Close\":1174.3,\"High\":1174.3,\"Low\":1174.25,\"Volume\":8750,\"Date\":\"2024-08-29 10:37:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.95,\"Close\":1174.1,\"High\":1174.1,\"Low\":1173.95,\"Volume\":21875,\"Date\":\"2024-08-29 10:38:00 AM\"},{\"ScripCode\":35602,\"Open\":1173.85,\"Close\":1174.05,\"High\":1174.05,\"Low\":1173.85,\"Volume\":6250,\"Date\":\"2024-08-29 10:39:00 AM\"},{\"ScripCode\":35602,\"Open\":1174,\"Close\":1174,\"High\":1174,\"Low\":1174,\"Volume\":11250,\"Date\":\"2024-08-29 10:40:00 AM\"},{\"ScripCode\":35602,\"Open\":1174,\"Close\":1174.35,\"High\":1174.35,\"Low\":1174,\"Volume\":38125,\"Date\":\"2024-08-29 10:41:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.7,\"Close\":1174.7,\"High\":1174.7,\"Low\":1174.7,\"Volume\":15625,\"Date\":\"2024-08-29 10:42:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.45,\"Close\":1174.95,\"High\":1174.95,\"Low\":1174.45,\"Volume\":23750,\"Date\":\"2024-08-29 10:43:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.5,\"Close\":1175.05,\"High\":1175.5,\"Low\":1175.05,\"Volume\":58750,\"Date\":\"2024-08-29 10:44:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.05,\"Close\":1175.85,\"High\":1176,\"Low\":1175,\"Volume\":40625,\"Date\":\"2024-08-29 10:45:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.65,\"Close\":1175.2,\"High\":1175.65,\"Low\":1175,\"Volume\":15625,\"Date\":\"2024-08-29 10:46:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.2,\"Close\":1175.3,\"High\":1175.35,\"Low\":1175.2,\"Volume\":6875,\"Date\":\"2024-08-29 10:47:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.25,\"Close\":1175.5,\"High\":1175.5,\"Low\":1175.25,\"Volume\":16250,\"Date\":\"2024-08-29 10:48:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.35,\"Close\":1175.1,\"High\":1175.35,\"Low\":1175.1,\"Volume\":21250,\"Date\":\"2024-08-29 10:49:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.6,\"Close\":1175.55,\"High\":1175.6,\"Low\":1175.55,\"Volume\":33750,\"Date\":\"2024-08-29 10:50:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.05,\"Close\":1174.6,\"High\":1175.05,\"Low\":1174.6,\"Volume\":9375,\"Date\":\"2024-08-29 10:51:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.45,\"Close\":1174.5,\"High\":1174.5,\"Low\":1174.45,\"Volume\":10625,\"Date\":\"2024-08-29 10:52:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.6,\"Close\":1175.75,\"High\":1175.75,\"Low\":1175.6,\"Volume\":19375,\"Date\":\"2024-08-29 10:53:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.7,\"Close\":1176,\"High\":1176,\"Low\":1175.7,\"Volume\":12500,\"Date\":\"2024-08-29 10:54:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.1,\"Close\":1175.75,\"High\":1176.1,\"Low\":1175.75,\"Volume\":20000,\"Date\":\"2024-08-29 10:55:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.95,\"Close\":1176.1,\"High\":1176.1,\"Low\":1175.95,\"Volume\":31875,\"Date\":\"2024-08-29 10:56:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.6,\"Close\":1176.1,\"High\":1176.6,\"Low\":1176.1,\"Volume\":28125,\"Date\":\"2024-08-29 10:57:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.4,\"Close\":1176.1,\"High\":1176.1,\"Low\":1175.4,\"Volume\":21250,\"Date\":\"2024-08-29 10:58:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.95,\"Close\":1176.45,\"High\":1176.5,\"Low\":1175.95,\"Volume\":25625,\"Date\":\"2024-08-29 10:59:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.45,\"Close\":1176.95,\"High\":1176.95,\"Low\":1176.45,\"Volume\":16250,\"Date\":\"2024-08-29 11:00:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.9,\"Close\":1176.95,\"High\":1176.95,\"Low\":1176.9,\"Volume\":16250,\"Date\":\"2024-08-29 11:01:00 AM\"},{\"ScripCode\":35602,\"Open\":1177,\"Close\":1176.45,\"High\":1177,\"Low\":1176.45,\"Volume\":18125,\"Date\":\"2024-08-29 11:02:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.95,\"Close\":1176.85,\"High\":1176.95,\"Low\":1176.85,\"Volume\":26250,\"Date\":\"2024-08-29 11:03:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.4,\"Close\":1177.05,\"High\":1177.2,\"Low\":1176.4,\"Volume\":75000,\"Date\":\"2024-08-29 11:04:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.2,\"Close\":1177,\"High\":1177.8,\"Low\":1176.95,\"Volume\":23125,\"Date\":\"2024-08-29 11:05:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.85,\"Close\":1176.8,\"High\":1176.85,\"Low\":1176.45,\"Volume\":18125,\"Date\":\"2024-08-29 11:06:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.8,\"Close\":1177.35,\"High\":1177.45,\"Low\":1176.75,\"Volume\":19375,\"Date\":\"2024-08-29 11:07:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.4,\"Close\":1177.5,\"High\":1177.6,\"Low\":1177.4,\"Volume\":18750,\"Date\":\"2024-08-29 11:08:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.45,\"Close\":1177.65,\"High\":1177.85,\"Low\":1177.45,\"Volume\":11250,\"Date\":\"2024-08-29 11:09:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.75,\"Close\":1177.95,\"High\":1177.95,\"Low\":1177.75,\"Volume\":10625,\"Date\":\"2024-08-29 11:10:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.75,\"Close\":1177.5,\"High\":1177.75,\"Low\":1177.5,\"Volume\":8750,\"Date\":\"2024-08-29 11:11:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.65,\"Close\":1177.45,\"High\":1177.65,\"Low\":1177.45,\"Volume\":5625,\"Date\":\"2024-08-29 11:12:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.35,\"Close\":1177.55,\"High\":1177.55,\"Low\":1177.35,\"Volume\":16250,\"Date\":\"2024-08-29 11:13:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.4,\"Close\":1177.45,\"High\":1177.45,\"Low\":1177.4,\"Volume\":23125,\"Date\":\"2024-08-29 11:14:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.7,\"Close\":1177.7,\"High\":1177.7,\"Low\":1177.7,\"Volume\":30625,\"Date\":\"2024-08-29 11:15:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.45,\"Close\":1177.25,\"High\":1177.45,\"Low\":1177.25,\"Volume\":17500,\"Date\":\"2024-08-29 11:16:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.2,\"Close\":1177.4,\"High\":1177.4,\"Low\":1177.2,\"Volume\":27500,\"Date\":\"2024-08-29 11:17:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.55,\"Close\":1177.15,\"High\":1177.55,\"Low\":1177.15,\"Volume\":21875,\"Date\":\"2024-08-29 11:18:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.4,\"Close\":1177,\"High\":1177.4,\"Low\":1177,\"Volume\":18750,\"Date\":\"2024-08-29 11:19:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.7,\"Close\":1177.15,\"High\":1177.15,\"Low\":1176.7,\"Volume\":34375,\"Date\":\"2024-08-29 11:20:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.65,\"Close\":1177,\"High\":1177,\"Low\":1176.65,\"Volume\":28750,\"Date\":\"2024-08-29 11:21:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.15,\"Close\":1177.1,\"High\":1177.15,\"Low\":1177.1,\"Volume\":21875,\"Date\":\"2024-08-29 11:22:00 AM\"},{\"ScripCode\":35602,\"Open\":1177,\"Close\":1177.15,\"High\":1177.15,\"Low\":1177,\"Volume\":6875,\"Date\":\"2024-08-29 11:23:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.1,\"Close\":1177.25,\"High\":1177.25,\"Low\":1177.1,\"Volume\":3125,\"Date\":\"2024-08-29 11:24:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.3,\"Close\":1177.85,\"High\":1177.85,\"Low\":1177.3,\"Volume\":9375,\"Date\":\"2024-08-29 11:25:00 AM\"},{\"ScripCode\":35602,\"Open\":1177.5,\"Close\":1176.95,\"High\":1177.5,\"Low\":1176.75,\"Volume\":23125,\"Date\":\"2024-08-29 11:26:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.7,\"Close\":1176.8,\"High\":1176.8,\"Low\":1176.5,\"Volume\":22500,\"Date\":\"2024-08-29 11:27:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.85,\"Close\":1176.8,\"High\":1177,\"Low\":1176.8,\"Volume\":18750,\"Date\":\"2024-08-29 11:28:00 AM\"},{\"ScripCode\":35602,\"Open\":1177,\"Close\":1177,\"High\":1177,\"Low\":1177,\"Volume\":8750,\"Date\":\"2024-08-29 11:29:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.75,\"Close\":1176.85,\"High\":1176.85,\"Low\":1176.75,\"Volume\":3750,\"Date\":\"2024-08-29 11:30:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.85,\"Close\":1176.5,\"High\":1176.85,\"Low\":1176.3,\"Volume\":3750,\"Date\":\"2024-08-29 11:31:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.45,\"Close\":1176.55,\"High\":1176.55,\"Low\":1176.45,\"Volume\":10000,\"Date\":\"2024-08-29 11:32:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.75,\"Close\":1176.7,\"High\":1176.75,\"Low\":1176.7,\"Volume\":22500,\"Date\":\"2024-08-29 11:33:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.55,\"Close\":1177,\"High\":1177.05,\"Low\":1176.55,\"Volume\":528750,\"Date\":\"2024-08-29 11:34:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.95,\"Close\":1176.75,\"High\":1176.95,\"Low\":1176.75,\"Volume\":14375,\"Date\":\"2024-08-29 11:35:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.45,\"Close\":1176.3,\"High\":1176.45,\"Low\":1176.3,\"Volume\":22500,\"Date\":\"2024-08-29 11:36:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.5,\"Close\":1176.35,\"High\":1176.5,\"Low\":1176.05,\"Volume\":33750,\"Date\":\"2024-08-29 11:37:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.2,\"Close\":1176.4,\"High\":1176.55,\"Low\":1175.8,\"Volume\":16250,\"Date\":\"2024-08-29 11:38:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.55,\"Close\":1176.45,\"High\":1176.65,\"Low\":1176.3,\"Volume\":39375,\"Date\":\"2024-08-29 11:39:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.4,\"Close\":1176.15,\"High\":1176.7,\"Low\":1176,\"Volume\":34375,\"Date\":\"2024-08-29 11:40:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.15,\"Close\":1175.85,\"High\":1176.15,\"Low\":1175.65,\"Volume\":9375,\"Date\":\"2024-08-29 11:41:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.85,\"Close\":1175.85,\"High\":1176,\"Low\":1175.4,\"Volume\":24375,\"Date\":\"2024-08-29 11:42:00 AM\"},{\"ScripCode\":35602,\"Open\":1176,\"Close\":1175.35,\"High\":1176,\"Low\":1175.3,\"Volume\":50000,\"Date\":\"2024-08-29 11:43:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.45,\"Close\":1175.3,\"High\":1175.65,\"Low\":1175,\"Volume\":31875,\"Date\":\"2024-08-29 11:44:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.9,\"Close\":1175.2,\"High\":1175.45,\"Low\":1174.9,\"Volume\":33750,\"Date\":\"2024-08-29 11:45:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.2,\"Close\":1175.3,\"High\":1175.6,\"Low\":1175,\"Volume\":148750,\"Date\":\"2024-08-29 11:46:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.3,\"Close\":1174.7,\"High\":1175.4,\"Low\":1174.7,\"Volume\":151250,\"Date\":\"2024-08-29 11:47:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.1,\"Close\":1175,\"High\":1175.1,\"Low\":1174.75,\"Volume\":125625,\"Date\":\"2024-08-29 11:48:00 AM\"},{\"ScripCode\":35602,\"Open\":1174.8,\"Close\":1175.4,\"High\":1175.4,\"Low\":1174.7,\"Volume\":15000,\"Date\":\"2024-08-29 11:49:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.5,\"Close\":1175.2,\"High\":1175.6,\"Low\":1175.2,\"Volume\":23750,\"Date\":\"2024-08-29 11:50:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.2,\"Close\":1175.65,\"High\":1175.65,\"Low\":1175,\"Volume\":214375,\"Date\":\"2024-08-29 11:51:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.7,\"Close\":1175.8,\"High\":1176.25,\"Low\":1175.7,\"Volume\":20625,\"Date\":\"2024-08-29 11:52:00 AM\"},{\"ScripCode\":35602,\"Open\":1175.9,\"Close\":1176.1,\"High\":1176.1,\"Low\":1175.9,\"Volume\":354375,\"Date\":\"2024-08-29 11:53:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.1,\"Close\":1176.65,\"High\":1176.65,\"Low\":1176,\"Volume\":18125,\"Date\":\"2024-08-29 11:54:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.65,\"Close\":1176.35,\"High\":1176.7,\"Low\":1176.35,\"Volume\":20625,\"Date\":\"2024-08-29 11:55:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.55,\"Close\":1176.35,\"High\":1176.7,\"Low\":1176.35,\"Volume\":13750,\"Date\":\"2024-08-29 11:56:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.7,\"Close\":1176.8,\"High\":1176.8,\"Low\":1176.45,\"Volume\":17500,\"Date\":\"2024-08-29 11:57:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.8,\"Close\":1176.6,\"High\":1176.8,\"Low\":1176.6,\"Volume\":1875,\"Date\":\"2024-08-29 11:58:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.8,\"Close\":1176.75,\"High\":1176.9,\"Low\":1176.65,\"Volume\":56875,\"Date\":\"2024-08-29 11:59:00 AM\"},{\"ScripCode\":35602,\"Open\":1176.55,\"Close\":1176.8,\"High\":1176.9,\"Low\":1176.55,\"Volume\":26875,\"Date\":\"2024-08-29 12:00:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.8,\"Close\":1176.85,\"High\":1177,\"Low\":1176.7,\"Volume\":26250,\"Date\":\"2024-08-29 12:01:00 PM\"},{\"ScripCode\":35602,\"Open\":1177,\"Close\":1176.85,\"High\":1177.05,\"Low\":1176.7,\"Volume\":20625,\"Date\":\"2024-08-29 12:02:00 PM\"},{\"ScripCode\":35602,\"Open\":1177,\"Close\":1177.15,\"High\":1177.15,\"Low\":1176.9,\"Volume\":24375,\"Date\":\"2024-08-29 12:03:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.2,\"Close\":1176.7,\"High\":1177.2,\"Low\":1176.7,\"Volume\":23750,\"Date\":\"2024-08-29 12:04:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.15,\"Close\":1177.05,\"High\":1177.15,\"Low\":1177.05,\"Volume\":41875,\"Date\":\"2024-08-29 12:05:00 PM\"},{\"ScripCode\":35602,\"Open\":1177,\"Close\":1177.05,\"High\":1177.25,\"Low\":1176.85,\"Volume\":39375,\"Date\":\"2024-08-29 12:06:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.05,\"Close\":1177.35,\"High\":1177.4,\"Low\":1176.9,\"Volume\":76875,\"Date\":\"2024-08-29 12:07:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.35,\"Close\":1177.2,\"High\":1177.5,\"Low\":1177,\"Volume\":56875,\"Date\":\"2024-08-29 12:08:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.3,\"Close\":1177.55,\"High\":1177.55,\"Low\":1177.3,\"Volume\":40000,\"Date\":\"2024-08-29 12:09:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.4,\"Close\":1177.35,\"High\":1177.7,\"Low\":1177.3,\"Volume\":38125,\"Date\":\"2024-08-29 12:10:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.4,\"Close\":1177.75,\"High\":1177.9,\"Low\":1177.4,\"Volume\":35625,\"Date\":\"2024-08-29 12:11:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.75,\"Close\":1177.75,\"High\":1177.85,\"Low\":1177.4,\"Volume\":18750,\"Date\":\"2024-08-29 12:12:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.75,\"Close\":1178.2,\"High\":1178.2,\"Low\":1177.75,\"Volume\":353750,\"Date\":\"2024-08-29 12:13:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.2,\"Close\":1179,\"High\":1179,\"Low\":1178.2,\"Volume\":55000,\"Date\":\"2024-08-29 12:14:00 PM\"},{\"ScripCode\":35602,\"Open\":1179,\"Close\":1179.2,\"High\":1179.2,\"Low\":1179,\"Volume\":20625,\"Date\":\"2024-08-29 12:15:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.1,\"Close\":1180,\"High\":1180,\"Low\":1179.1,\"Volume\":30000,\"Date\":\"2024-08-29 12:16:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.7,\"Close\":1179.8,\"High\":1180.2,\"Low\":1179.7,\"Volume\":27500,\"Date\":\"2024-08-29 12:17:00 PM\"},{\"ScripCode\":35602,\"Open\":1180.15,\"Close\":1179.7,\"High\":1180.3,\"Low\":1179.7,\"Volume\":19375,\"Date\":\"2024-08-29 12:18:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.7,\"Close\":1179.15,\"High\":1180.1,\"Low\":1178.95,\"Volume\":54375,\"Date\":\"2024-08-29 12:19:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.3,\"Close\":1178.95,\"High\":1179.55,\"Low\":1178.7,\"Volume\":41875,\"Date\":\"2024-08-29 12:20:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.95,\"Close\":1179.5,\"High\":1179.5,\"Low\":1178.55,\"Volume\":46875,\"Date\":\"2024-08-29 12:21:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.55,\"Close\":1179.4,\"High\":1179.6,\"Low\":1179.25,\"Volume\":13750,\"Date\":\"2024-08-29 12:22:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.4,\"Close\":1179.1,\"High\":1179.4,\"Low\":1179.1,\"Volume\":7500,\"Date\":\"2024-08-29 12:23:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.5,\"Close\":1178.7,\"High\":1179.5,\"Low\":1178.7,\"Volume\":51875,\"Date\":\"2024-08-29 12:24:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.7,\"Close\":1178.75,\"High\":1179.05,\"Low\":1178.7,\"Volume\":22500,\"Date\":\"2024-08-29 12:25:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.05,\"Close\":1178.95,\"High\":1179.05,\"Low\":1178.45,\"Volume\":21875,\"Date\":\"2024-08-29 12:26:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.95,\"Close\":1178.95,\"High\":1178.95,\"Low\":1178.5,\"Volume\":11875,\"Date\":\"2024-08-29 12:27:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.95,\"Close\":1179.05,\"High\":1179.2,\"Low\":1178,\"Volume\":44375,\"Date\":\"2024-08-29 12:28:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.05,\"Close\":1180.8,\"High\":1180.8,\"Low\":1179.05,\"Volume\":38125,\"Date\":\"2024-08-29 12:29:00 PM\"},{\"ScripCode\":35602,\"Open\":1180.8,\"Close\":1180.35,\"High\":1180.8,\"Low\":1179.65,\"Volume\":55625,\"Date\":\"2024-08-29 12:30:00 PM\"},{\"ScripCode\":35602,\"Open\":1180.4,\"Close\":1181,\"High\":1181,\"Low\":1180.1,\"Volume\":25000,\"Date\":\"2024-08-29 12:31:00 PM\"},{\"ScripCode\":35602,\"Open\":1181,\"Close\":1181.1,\"High\":1181.3,\"Low\":1181,\"Volume\":14375,\"Date\":\"2024-08-29 12:32:00 PM\"},{\"ScripCode\":35602,\"Open\":1181.1,\"Close\":1180.2,\"High\":1181.25,\"Low\":1180.2,\"Volume\":48750,\"Date\":\"2024-08-29 12:33:00 PM\"},{\"ScripCode\":35602,\"Open\":1180.2,\"Close\":1180.1,\"High\":1180.55,\"Low\":1179.85,\"Volume\":26250,\"Date\":\"2024-08-29 12:34:00 PM\"},{\"ScripCode\":35602,\"Open\":1180.15,\"Close\":1180.4,\"High\":1180.4,\"Low\":1179.85,\"Volume\":37500,\"Date\":\"2024-08-29 12:35:00 PM\"},{\"ScripCode\":35602,\"Open\":1180.35,\"Close\":1180.6,\"High\":1180.85,\"Low\":1180.35,\"Volume\":18125,\"Date\":\"2024-08-29 12:36:00 PM\"},{\"ScripCode\":35602,\"Open\":1180.6,\"Close\":1180.55,\"High\":1180.85,\"Low\":1180.55,\"Volume\":15625,\"Date\":\"2024-08-29 12:37:00 PM\"},{\"ScripCode\":35602,\"Open\":1180.55,\"Close\":1179.65,\"High\":1180.65,\"Low\":1179.65,\"Volume\":36875,\"Date\":\"2024-08-29 12:38:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.65,\"Close\":1180.25,\"High\":1180.25,\"Low\":1179.2,\"Volume\":223750,\"Date\":\"2024-08-29 12:39:00 PM\"},{\"ScripCode\":35602,\"Open\":1180.25,\"Close\":1179.95,\"High\":1180.25,\"Low\":1179.55,\"Volume\":18125,\"Date\":\"2024-08-29 12:40:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.6,\"Close\":1178.95,\"High\":1179.75,\"Low\":1178.95,\"Volume\":13125,\"Date\":\"2024-08-29 12:41:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.3,\"Close\":1179.6,\"High\":1179.7,\"Low\":1179.2,\"Volume\":12500,\"Date\":\"2024-08-29 12:42:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.55,\"Close\":1179.45,\"High\":1179.55,\"Low\":1179.05,\"Volume\":11875,\"Date\":\"2024-08-29 12:43:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.35,\"Close\":1178.75,\"High\":1179.35,\"Low\":1178.3,\"Volume\":23125,\"Date\":\"2024-08-29 12:44:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.9,\"Close\":1178.15,\"High\":1179.1,\"Low\":1177.5,\"Volume\":38125,\"Date\":\"2024-08-29 12:45:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.25,\"Close\":1177.85,\"High\":1178.45,\"Low\":1177.45,\"Volume\":11250,\"Date\":\"2024-08-29 12:46:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.85,\"Close\":1177.3,\"High\":1177.85,\"Low\":1177,\"Volume\":20000,\"Date\":\"2024-08-29 12:47:00 PM\"},{\"ScripCode\":35602,\"Open\":1177,\"Close\":1177.4,\"High\":1177.4,\"Low\":1177,\"Volume\":20625,\"Date\":\"2024-08-29 12:48:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.5,\"Close\":1177.25,\"High\":1177.85,\"Low\":1177.25,\"Volume\":10625,\"Date\":\"2024-08-29 12:49:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.15,\"Close\":1177.35,\"High\":1177.4,\"Low\":1176.9,\"Volume\":10625,\"Date\":\"2024-08-29 12:50:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.35,\"Close\":1177.15,\"High\":1177.6,\"Low\":1177.15,\"Volume\":16875,\"Date\":\"2024-08-29 12:51:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.6,\"Close\":1176.8,\"High\":1177.6,\"Low\":1176.65,\"Volume\":16875,\"Date\":\"2024-08-29 12:52:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.85,\"Close\":1176.95,\"High\":1177.15,\"Low\":1176.8,\"Volume\":9375,\"Date\":\"2024-08-29 12:53:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.5,\"Close\":1177.05,\"High\":1178.1,\"Low\":1177.05,\"Volume\":18125,\"Date\":\"2024-08-29 12:54:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.05,\"Close\":1177.15,\"High\":1177.25,\"Low\":1176.7,\"Volume\":8750,\"Date\":\"2024-08-29 12:55:00 PM\"},{\"ScripCode\":35602,\"Open\":1177,\"Close\":1177.5,\"High\":1177.5,\"Low\":1176.95,\"Volume\":9375,\"Date\":\"2024-08-29 12:56:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.5,\"Close\":1177.25,\"High\":1177.5,\"Low\":1177.2,\"Volume\":40000,\"Date\":\"2024-08-29 12:57:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.25,\"Close\":1177,\"High\":1177.25,\"Low\":1176.9,\"Volume\":63125,\"Date\":\"2024-08-29 12:58:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.95,\"Close\":1176.75,\"High\":1177.1,\"Low\":1176.75,\"Volume\":64375,\"Date\":\"2024-08-29 12:59:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.05,\"Close\":1177.4,\"High\":1177.4,\"Low\":1177.05,\"Volume\":24375,\"Date\":\"2024-08-29 01:00:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.4,\"Close\":1177.65,\"High\":1178,\"Low\":1177.4,\"Volume\":9375,\"Date\":\"2024-08-29 01:01:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.65,\"Close\":1178.3,\"High\":1178.35,\"Low\":1177.5,\"Volume\":19375,\"Date\":\"2024-08-29 01:02:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.3,\"Close\":1178,\"High\":1178.3,\"Low\":1177.95,\"Volume\":10625,\"Date\":\"2024-08-29 01:03:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.25,\"Close\":1177.45,\"High\":1177.95,\"Low\":1177.25,\"Volume\":36875,\"Date\":\"2024-08-29 01:04:00 PM\"},{\"ScripCode\":35602,\"Open\":1177,\"Close\":1177.65,\"High\":1177.65,\"Low\":1177,\"Volume\":15625,\"Date\":\"2024-08-29 01:05:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.75,\"Close\":1178.5,\"High\":1178.65,\"Low\":1177.75,\"Volume\":61875,\"Date\":\"2024-08-29 01:06:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.65,\"Close\":1179,\"High\":1179,\"Low\":1178.3,\"Volume\":18125,\"Date\":\"2024-08-29 01:07:00 PM\"},{\"ScripCode\":35602,\"Open\":1179,\"Close\":1178.1,\"High\":1179,\"Low\":1178.1,\"Volume\":2500,\"Date\":\"2024-08-29 01:08:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.45,\"Close\":1178.5,\"High\":1178.7,\"Low\":1178.45,\"Volume\":6250,\"Date\":\"2024-08-29 01:09:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.4,\"Close\":1178.55,\"High\":1178.6,\"Low\":1178.35,\"Volume\":13125,\"Date\":\"2024-08-29 01:10:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.45,\"Close\":1178.35,\"High\":1178.7,\"Low\":1178.35,\"Volume\":17500,\"Date\":\"2024-08-29 01:11:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.7,\"Close\":1178.25,\"High\":1178.9,\"Low\":1178.25,\"Volume\":5625,\"Date\":\"2024-08-29 01:12:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.5,\"Close\":1178.05,\"High\":1178.5,\"Low\":1178,\"Volume\":47500,\"Date\":\"2024-08-29 01:13:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.45,\"Close\":1178.3,\"High\":1178.65,\"Low\":1178,\"Volume\":71250,\"Date\":\"2024-08-29 01:14:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.45,\"Close\":1178.55,\"High\":1179.15,\"Low\":1178.15,\"Volume\":213750,\"Date\":\"2024-08-29 01:15:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.5,\"Close\":1178.6,\"High\":1178.6,\"Low\":1178.5,\"Volume\":9375,\"Date\":\"2024-08-29 01:16:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.45,\"Close\":1178.9,\"High\":1178.9,\"Low\":1178.25,\"Volume\":10625,\"Date\":\"2024-08-29 01:17:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.1,\"Close\":1179.35,\"High\":1179.55,\"Low\":1179,\"Volume\":87500,\"Date\":\"2024-08-29 01:18:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.45,\"Close\":1178.9,\"High\":1179.45,\"Low\":1178.9,\"Volume\":12500,\"Date\":\"2024-08-29 01:19:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.9,\"Close\":1178.9,\"High\":1178.9,\"Low\":1178.9,\"Volume\":95000,\"Date\":\"2024-08-29 01:20:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.9,\"Close\":1179.25,\"High\":1179.45,\"Low\":1178.9,\"Volume\":41250,\"Date\":\"2024-08-29 01:21:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.5,\"Close\":1178.5,\"High\":1179.65,\"Low\":1178.5,\"Volume\":133125,\"Date\":\"2024-08-29 01:22:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.45,\"Close\":1178.35,\"High\":1178.8,\"Low\":1178.15,\"Volume\":63125,\"Date\":\"2024-08-29 01:23:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.9,\"Close\":1178.2,\"High\":1178.25,\"Low\":1177.85,\"Volume\":45000,\"Date\":\"2024-08-29 01:24:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.15,\"Close\":1178.25,\"High\":1178.65,\"Low\":1178.15,\"Volume\":56250,\"Date\":\"2024-08-29 01:25:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.25,\"Close\":1178,\"High\":1178.25,\"Low\":1177.85,\"Volume\":61875,\"Date\":\"2024-08-29 01:26:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.5,\"Close\":1178,\"High\":1178,\"Low\":1177.5,\"Volume\":141875,\"Date\":\"2024-08-29 01:27:00 PM\"},{\"ScripCode\":35602,\"Open\":1178,\"Close\":1178.7,\"High\":1178.7,\"Low\":1178,\"Volume\":10625,\"Date\":\"2024-08-29 01:28:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.65,\"Close\":1178.5,\"High\":1178.85,\"Low\":1178.5,\"Volume\":13750,\"Date\":\"2024-08-29 01:29:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.3,\"Close\":1178.4,\"High\":1178.9,\"Low\":1178.3,\"Volume\":138750,\"Date\":\"2024-08-29 01:30:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.7,\"Close\":1178.65,\"High\":1178.9,\"Low\":1178.45,\"Volume\":8750,\"Date\":\"2024-08-29 01:31:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.6,\"Close\":1179,\"High\":1179.25,\"Low\":1178.1,\"Volume\":35625,\"Date\":\"2024-08-29 01:32:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.05,\"Close\":1178.55,\"High\":1179.15,\"Low\":1178.55,\"Volume\":16250,\"Date\":\"2024-08-29 01:33:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.55,\"Close\":1178,\"High\":1178.9,\"Low\":1177.5,\"Volume\":43125,\"Date\":\"2024-08-29 01:34:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.9,\"Close\":1177.95,\"High\":1178.65,\"Low\":1177.75,\"Volume\":22500,\"Date\":\"2024-08-29 01:35:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.15,\"Close\":1178.45,\"High\":1178.5,\"Low\":1178.05,\"Volume\":23125,\"Date\":\"2024-08-29 01:36:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.45,\"Close\":1178.4,\"High\":1178.45,\"Low\":1178.05,\"Volume\":14375,\"Date\":\"2024-08-29 01:37:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.2,\"Close\":1178.6,\"High\":1178.7,\"Low\":1178.2,\"Volume\":73125,\"Date\":\"2024-08-29 01:38:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.85,\"Close\":1178.6,\"High\":1179.2,\"Low\":1178.6,\"Volume\":90000,\"Date\":\"2024-08-29 01:39:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.6,\"Close\":1178.25,\"High\":1179,\"Low\":1178.15,\"Volume\":14375,\"Date\":\"2024-08-29 01:40:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.55,\"Close\":1178.95,\"High\":1179,\"Low\":1178.5,\"Volume\":8750,\"Date\":\"2024-08-29 01:41:00 PM\"},{\"ScripCode\":35602,\"Open\":1179,\"Close\":1179.1,\"High\":1179.1,\"Low\":1179,\"Volume\":17500,\"Date\":\"2024-08-29 01:42:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.2,\"Close\":1179.25,\"High\":1179.25,\"Low\":1179.1,\"Volume\":16875,\"Date\":\"2024-08-29 01:43:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.75,\"Close\":1178.1,\"High\":1178.75,\"Low\":1178.1,\"Volume\":13750,\"Date\":\"2024-08-29 01:44:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.5,\"Close\":1178.05,\"High\":1178.5,\"Low\":1178.05,\"Volume\":6875,\"Date\":\"2024-08-29 01:45:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.1,\"Close\":1178.2,\"High\":1178.35,\"Low\":1178.1,\"Volume\":8125,\"Date\":\"2024-08-29 01:46:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.3,\"Close\":1178.25,\"High\":1178.5,\"Low\":1177.9,\"Volume\":19375,\"Date\":\"2024-08-29 01:47:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.85,\"Close\":1177.95,\"High\":1178.25,\"Low\":1177.55,\"Volume\":8125,\"Date\":\"2024-08-29 01:48:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.95,\"Close\":1178,\"High\":1178,\"Low\":1177.95,\"Volume\":3125,\"Date\":\"2024-08-29 01:49:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.8,\"Close\":1177.95,\"High\":1177.95,\"Low\":1177.8,\"Volume\":8750,\"Date\":\"2024-08-29 01:50:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.45,\"Close\":1178.05,\"High\":1178.45,\"Low\":1178.05,\"Volume\":2500,\"Date\":\"2024-08-29 01:51:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.85,\"Close\":1177.7,\"High\":1177.85,\"Low\":1177.65,\"Volume\":32500,\"Date\":\"2024-08-29 01:52:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.85,\"Close\":1178.05,\"High\":1178.05,\"Low\":1177.35,\"Volume\":28750,\"Date\":\"2024-08-29 01:53:00 PM\"},{\"ScripCode\":35602,\"Open\":1178,\"Close\":1177.9,\"High\":1178,\"Low\":1177.7,\"Volume\":13125,\"Date\":\"2024-08-29 01:54:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.9,\"Close\":1177.35,\"High\":1177.9,\"Low\":1177.35,\"Volume\":5000,\"Date\":\"2024-08-29 01:55:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.8,\"Close\":1177.4,\"High\":1177.8,\"Low\":1177.4,\"Volume\":22500,\"Date\":\"2024-08-29 01:56:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.15,\"Close\":1177.7,\"High\":1178.15,\"Low\":1177.4,\"Volume\":6250,\"Date\":\"2024-08-29 01:57:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.55,\"Close\":1179.05,\"High\":1179.05,\"Low\":1177.4,\"Volume\":119375,\"Date\":\"2024-08-29 01:58:00 PM\"},{\"ScripCode\":35602,\"Open\":1179,\"Close\":1178.9,\"High\":1179,\"Low\":1178.4,\"Volume\":31250,\"Date\":\"2024-08-29 01:59:00 PM\"},{\"ScripCode\":35602,\"Open\":1178.8,\"Close\":1179.25,\"High\":1179.25,\"Low\":1178.4,\"Volume\":40000,\"Date\":\"2024-08-29 02:00:00 PM\"},{\"ScripCode\":35602,\"Open\":1179.4,\"Close\":1178.45,\"High\":1179.4,\"Low\":1178.45,\"Volume\":26875,\"Date\":\"2024-08-29 02:01:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.7,\"Close\":1177.15,\"High\":1177.8,\"Low\":1175.55,\"Volume\":123125,\"Date\":\"2024-08-29 02:02:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.95,\"Close\":1176.15,\"High\":1176.95,\"Low\":1175.4,\"Volume\":73750,\"Date\":\"2024-08-29 02:03:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.6,\"Close\":1174.65,\"High\":1176.6,\"Low\":1174.5,\"Volume\":82500,\"Date\":\"2024-08-29 02:04:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.2,\"Close\":1174.9,\"High\":1175.55,\"Low\":1174.25,\"Volume\":45000,\"Date\":\"2024-08-29 02:05:00 PM\"},{\"ScripCode\":35602,\"Open\":1175,\"Close\":1174.05,\"High\":1175,\"Low\":1174.05,\"Volume\":15000,\"Date\":\"2024-08-29 02:06:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.05,\"Close\":1174.05,\"High\":1174.65,\"Low\":1173.6,\"Volume\":17500,\"Date\":\"2024-08-29 02:07:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.05,\"Close\":1173.65,\"High\":1174.1,\"Low\":1172.85,\"Volume\":20625,\"Date\":\"2024-08-29 02:08:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.05,\"Close\":1174.6,\"High\":1175,\"Low\":1173.65,\"Volume\":17500,\"Date\":\"2024-08-29 02:09:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.05,\"Close\":1175.2,\"High\":1175.2,\"Low\":1174.6,\"Volume\":11875,\"Date\":\"2024-08-29 02:10:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.25,\"Close\":1175.3,\"High\":1175.45,\"Low\":1175.2,\"Volume\":10625,\"Date\":\"2024-08-29 02:11:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.8,\"Close\":1176.8,\"High\":1176.8,\"Low\":1175.8,\"Volume\":11250,\"Date\":\"2024-08-29 02:12:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.55,\"Close\":1176.4,\"High\":1176.55,\"Low\":1176.25,\"Volume\":8125,\"Date\":\"2024-08-29 02:13:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.4,\"Close\":1176.6,\"High\":1176.6,\"Low\":1176,\"Volume\":20625,\"Date\":\"2024-08-29 02:14:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.05,\"Close\":1176,\"High\":1176.4,\"Low\":1176,\"Volume\":9375,\"Date\":\"2024-08-29 02:15:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.95,\"Close\":1175.95,\"High\":1175.95,\"Low\":1175.95,\"Volume\":3125,\"Date\":\"2024-08-29 02:16:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.75,\"Close\":1175.55,\"High\":1175.75,\"Low\":1175.55,\"Volume\":3125,\"Date\":\"2024-08-29 02:17:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.95,\"Close\":1175.5,\"High\":1175.5,\"Low\":1174.95,\"Volume\":9375,\"Date\":\"2024-08-29 02:18:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.5,\"Close\":1175.25,\"High\":1175.5,\"Low\":1175.25,\"Volume\":8750,\"Date\":\"2024-08-29 02:19:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.5,\"Close\":1175.2,\"High\":1175.5,\"Low\":1175.2,\"Volume\":9375,\"Date\":\"2024-08-29 02:20:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.5,\"Close\":1174.45,\"High\":1175.5,\"Low\":1174.45,\"Volume\":4375,\"Date\":\"2024-08-29 02:21:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.55,\"Close\":1173.65,\"High\":1174,\"Low\":1173.45,\"Volume\":18750,\"Date\":\"2024-08-29 02:22:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.6,\"Close\":1173.9,\"High\":1173.9,\"Low\":1173.3,\"Volume\":7500,\"Date\":\"2024-08-29 02:23:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.9,\"Close\":1173.65,\"High\":1173.9,\"Low\":1173.2,\"Volume\":5000,\"Date\":\"2024-08-29 02:24:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.65,\"Close\":1174.6,\"High\":1174.6,\"Low\":1173.65,\"Volume\":23750,\"Date\":\"2024-08-29 02:25:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.5,\"Close\":1174.45,\"High\":1174.6,\"Low\":1174.2,\"Volume\":15625,\"Date\":\"2024-08-29 02:26:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.2,\"Close\":1174.4,\"High\":1174.55,\"Low\":1173.8,\"Volume\":20000,\"Date\":\"2024-08-29 02:27:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.4,\"Close\":1174.4,\"High\":1174.65,\"Low\":1174.4,\"Volume\":13750,\"Date\":\"2024-08-29 02:28:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.4,\"Close\":1174.4,\"High\":1174.4,\"Low\":1174.4,\"Volume\":3125,\"Date\":\"2024-08-29 02:29:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.45,\"Close\":1174.45,\"High\":1174.45,\"Low\":1174.45,\"Volume\":1250,\"Date\":\"2024-08-29 02:30:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.4,\"Close\":1174,\"High\":1174.4,\"Low\":1174,\"Volume\":3125,\"Date\":\"2024-08-29 02:31:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.05,\"Close\":1173.85,\"High\":1174.05,\"Low\":1173.85,\"Volume\":16250,\"Date\":\"2024-08-29 02:32:00 PM\"},{\"ScripCode\":35602,\"Open\":1174,\"Close\":1174.15,\"High\":1174.4,\"Low\":1173.85,\"Volume\":18125,\"Date\":\"2024-08-29 02:33:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.2,\"Close\":1174.1,\"High\":1174.2,\"Low\":1174.1,\"Volume\":3750,\"Date\":\"2024-08-29 02:34:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.95,\"Close\":1173.15,\"High\":1173.95,\"Low\":1173.1,\"Volume\":85000,\"Date\":\"2024-08-29 02:35:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.9,\"Close\":1173.15,\"High\":1173.25,\"Low\":1172.85,\"Volume\":15000,\"Date\":\"2024-08-29 02:36:00 PM\"},{\"ScripCode\":35602,\"Open\":1173.15,\"Close\":1172.95,\"High\":1173.15,\"Low\":1172.95,\"Volume\":19375,\"Date\":\"2024-08-29 02:37:00 PM\"},{\"ScripCode\":35602,\"Open\":1173,\"Close\":1172.75,\"High\":1173,\"Low\":1172.75,\"Volume\":15000,\"Date\":\"2024-08-29 02:38:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.45,\"Close\":1171.9,\"High\":1172.45,\"Low\":1171.75,\"Volume\":41875,\"Date\":\"2024-08-29 02:39:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.9,\"Close\":1171.9,\"High\":1171.9,\"Low\":1171.9,\"Volume\":16875,\"Date\":\"2024-08-29 02:40:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.9,\"Close\":1171.85,\"High\":1171.9,\"Low\":1171.85,\"Volume\":14375,\"Date\":\"2024-08-29 02:41:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.85,\"Close\":1171.45,\"High\":1171.85,\"Low\":1171.45,\"Volume\":23750,\"Date\":\"2024-08-29 02:42:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.1,\"Close\":1171.95,\"High\":1172.1,\"Low\":1171.95,\"Volume\":36250,\"Date\":\"2024-08-29 02:43:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.85,\"Close\":1171.95,\"High\":1171.95,\"Low\":1171.85,\"Volume\":5000,\"Date\":\"2024-08-29 02:44:00 PM\"},{\"ScripCode\":35602,\"Open\":1171.95,\"Close\":1172,\"High\":1172,\"Low\":1171.95,\"Volume\":12500,\"Date\":\"2024-08-29 02:45:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172.2,\"High\":1172.2,\"Low\":1172,\"Volume\":17500,\"Date\":\"2024-08-29 02:46:00 PM\"},{\"ScripCode\":35602,\"Open\":1172,\"Close\":1172.5,\"High\":1172.5,\"Low\":1172,\"Volume\":36875,\"Date\":\"2024-08-29 02:47:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.2,\"Close\":1172.8,\"High\":1172.8,\"Low\":1172.2,\"Volume\":13125,\"Date\":\"2024-08-29 02:48:00 PM\"},{\"ScripCode\":35602,\"Open\":1173,\"Close\":1172.8,\"High\":1173,\"Low\":1172.8,\"Volume\":10000,\"Date\":\"2024-08-29 02:49:00 PM\"},{\"ScripCode\":35602,\"Open\":1173,\"Close\":1172.4,\"High\":1173.1,\"Low\":1172.4,\"Volume\":15000,\"Date\":\"2024-08-29 02:50:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.25,\"Close\":1172.6,\"High\":1172.7,\"Low\":1172.25,\"Volume\":11250,\"Date\":\"2024-08-29 02:51:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.4,\"Close\":1172.65,\"High\":1172.75,\"Low\":1172.05,\"Volume\":18750,\"Date\":\"2024-08-29 02:52:00 PM\"},{\"ScripCode\":35602,\"Open\":1172.7,\"Close\":1174.55,\"High\":1174.75,\"Low\":1172.7,\"Volume\":41875,\"Date\":\"2024-08-29 02:53:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.65,\"Close\":1174.7,\"High\":1174.9,\"Low\":1174.45,\"Volume\":20625,\"Date\":\"2024-08-29 02:54:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.7,\"Close\":1175.75,\"High\":1175.75,\"Low\":1174.7,\"Volume\":18750,\"Date\":\"2024-08-29 02:55:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.7,\"Close\":1176.6,\"High\":1176.75,\"Low\":1175.55,\"Volume\":15000,\"Date\":\"2024-08-29 02:56:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.7,\"Close\":1175.75,\"High\":1176.7,\"Low\":1175.45,\"Volume\":8125,\"Date\":\"2024-08-29 02:57:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.35,\"Close\":1175.45,\"High\":1175.5,\"Low\":1174.8,\"Volume\":25625,\"Date\":\"2024-08-29 02:58:00 PM\"},{\"ScripCode\":35602,\"Open\":1175,\"Close\":1176.3,\"High\":1176.3,\"Low\":1174.9,\"Volume\":6875,\"Date\":\"2024-08-29 02:59:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.5,\"Close\":1175,\"High\":1176.7,\"Low\":1175,\"Volume\":34375,\"Date\":\"2024-08-29 03:00:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.75,\"Close\":1174.2,\"High\":1174.8,\"Low\":1173.55,\"Volume\":62500,\"Date\":\"2024-08-29 03:01:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.65,\"Close\":1175.6,\"High\":1175.75,\"Low\":1174.4,\"Volume\":15000,\"Date\":\"2024-08-29 03:02:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.85,\"Close\":1174.75,\"High\":1176.1,\"Low\":1174.75,\"Volume\":9375,\"Date\":\"2024-08-29 03:03:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.6,\"Close\":1175.1,\"High\":1175.25,\"Low\":1174.3,\"Volume\":20625,\"Date\":\"2024-08-29 03:04:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.15,\"Close\":1175.15,\"High\":1176.15,\"Low\":1175.15,\"Volume\":13750,\"Date\":\"2024-08-29 03:05:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.5,\"Close\":1175,\"High\":1175.85,\"Low\":1174.7,\"Volume\":19375,\"Date\":\"2024-08-29 03:06:00 PM\"},{\"ScripCode\":35602,\"Open\":1175,\"Close\":1174.8,\"High\":1175,\"Low\":1174.35,\"Volume\":10000,\"Date\":\"2024-08-29 03:07:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.6,\"Close\":1175.25,\"High\":1175.25,\"Low\":1174.35,\"Volume\":31250,\"Date\":\"2024-08-29 03:08:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.5,\"Close\":1174.95,\"High\":1175.8,\"Low\":1174.95,\"Volume\":10625,\"Date\":\"2024-08-29 03:09:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.25,\"Close\":1175.1,\"High\":1175.25,\"Low\":1174.9,\"Volume\":11250,\"Date\":\"2024-08-29 03:10:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.1,\"Close\":1175.6,\"High\":1175.6,\"Low\":1175.05,\"Volume\":9375,\"Date\":\"2024-08-29 03:11:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.1,\"Close\":1175.65,\"High\":1175.65,\"Low\":1174.65,\"Volume\":10000,\"Date\":\"2024-08-29 03:12:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.15,\"Close\":1175.4,\"High\":1175.5,\"Low\":1174.9,\"Volume\":18750,\"Date\":\"2024-08-29 03:13:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.8,\"Close\":1175.1,\"High\":1175.8,\"Low\":1174.3,\"Volume\":20625,\"Date\":\"2024-08-29 03:14:00 PM\"},{\"ScripCode\":35602,\"Open\":1174.9,\"Close\":1175.35,\"High\":1175.65,\"Low\":1174.8,\"Volume\":25625,\"Date\":\"2024-08-29 03:15:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.05,\"Close\":1175.5,\"High\":1175.75,\"Low\":1174.95,\"Volume\":15625,\"Date\":\"2024-08-29 03:16:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.2,\"Close\":1175.1,\"High\":1175.4,\"Low\":1175.1,\"Volume\":3750,\"Date\":\"2024-08-29 03:17:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.45,\"Close\":1175.4,\"High\":1175.45,\"Low\":1174.75,\"Volume\":10625,\"Date\":\"2024-08-29 03:18:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.2,\"Close\":1175.15,\"High\":1175.8,\"Low\":1175.1,\"Volume\":43750,\"Date\":\"2024-08-29 03:19:00 PM\"},{\"ScripCode\":35602,\"Open\":1175,\"Close\":1175.8,\"High\":1175.8,\"Low\":1175,\"Volume\":56875,\"Date\":\"2024-08-29 03:20:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.45,\"Close\":1175.3,\"High\":1175.85,\"Low\":1174.95,\"Volume\":11250,\"Date\":\"2024-08-29 03:21:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.35,\"Close\":1175.7,\"High\":1176,\"Low\":1174.9,\"Volume\":25000,\"Date\":\"2024-08-29 03:22:00 PM\"},{\"ScripCode\":35602,\"Open\":1175.65,\"Close\":1177.45,\"High\":1177.45,\"Low\":1175.65,\"Volume\":46875,\"Date\":\"2024-08-29 03:23:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.2,\"Close\":1177.6,\"High\":1177.6,\"Low\":1177.2,\"Volume\":6875,\"Date\":\"2024-08-29 03:24:00 PM\"},{\"ScripCode\":35602,\"Open\":1177.55,\"Close\":1176.4,\"High\":1177.55,\"Low\":1176.2,\"Volume\":21875,\"Date\":\"2024-08-29 03:25:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.4,\"Close\":1176.6,\"High\":1176.6,\"Low\":1176.3,\"Volume\":5625,\"Date\":\"2024-08-29 03:26:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.55,\"Close\":1176.85,\"High\":1177,\"Low\":1176.55,\"Volume\":16250,\"Date\":\"2024-08-29 03:27:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.4,\"Close\":1176.25,\"High\":1176.8,\"Low\":1176.25,\"Volume\":15625,\"Date\":\"2024-08-29 03:28:00 PM\"},{\"ScripCode\":35602,\"Open\":1176.75,\"Close\":1175.3,\"High\":1177,\"Low\":1175.3,\"Volume\":28750,\"Date\":\"2024-08-29 03:29:00 PM\"}],\"26-09-2024\":[{\"ScripCode\":35098,\"Open\":1240,\"Close\":1235.65,\"High\":1240,\"Low\":1234,\"Volume\":126250,\"Date\":\"2024-09-25 09:15:00 AM\"},{\"ScripCode\":35098,\"Open\":1236.55,\"Close\":1236.55,\"High\":1236.55,\"Low\":1236.55,\"Volume\":52500,\"Date\":\"2024-09-25 09:16:00 AM\"},{\"ScripCode\":35098,\"Open\":1236.45,\"Close\":1236.35,\"High\":1236.45,\"Low\":1236.35,\"Volume\":55000,\"Date\":\"2024-09-25 09:17:00 AM\"},{\"ScripCode\":35098,\"Open\":1236.05,\"Close\":1236.65,\"High\":1236.65,\"Low\":1236.05,\"Volume\":27500,\"Date\":\"2024-09-25 09:18:00 AM\"},{\"ScripCode\":35098,\"Open\":1237.1,\"Close\":1238.1,\"High\":1238.1,\"Low\":1237.1,\"Volume\":40000,\"Date\":\"2024-09-25 09:19:00 AM\"},{\"ScripCode\":35098,\"Open\":1239.1,\"Close\":1239.7,\"High\":1240.25,\"Low\":1238.6,\"Volume\":36875,\"Date\":\"2024-09-25 09:20:00 AM\"},{\"ScripCode\":35098,\"Open\":1239.4,\"Close\":1238.5,\"High\":1239.4,\"Low\":1238.2,\"Volume\":33750,\"Date\":\"2024-09-25 09:21:00 AM\"},{\"ScripCode\":35098,\"Open\":1238.45,\"Close\":1238.3,\"High\":1238.7,\"Low\":1238.15,\"Volume\":36875,\"Date\":\"2024-09-25 09:22:00 AM\"},{\"ScripCode\":35098,\"Open\":1237.8,\"Close\":1238.35,\"High\":1238.35,\"Low\":1237.35,\"Volume\":73750,\"Date\":\"2024-09-25 09:23:00 AM\"},{\"ScripCode\":35098,\"Open\":1238,\"Close\":1237.45,\"High\":1238.55,\"Low\":1237.45,\"Volume\":57500,\"Date\":\"2024-09-25 09:24:00 AM\"},{\"ScripCode\":35098,\"Open\":1237.45,\"Close\":1238.55,\"High\":1239,\"Low\":1237.45,\"Volume\":55625,\"Date\":\"2024-09-25 09:25:00 AM\"},{\"ScripCode\":35098,\"Open\":1238.4,\"Close\":1239.1,\"High\":1239.55,\"Low\":1238.4,\"Volume\":73125,\"Date\":\"2024-09-25 09:26:00 AM\"},{\"ScripCode\":35098,\"Open\":1239.2,\"Close\":1239.15,\"High\":1240.4,\"Low\":1239.1,\"Volume\":38125,\"Date\":\"2024-09-25 09:27:00 AM\"},{\"ScripCode\":35098,\"Open\":1239.5,\"Close\":1240.2,\"High\":1240.3,\"Low\":1239.25,\"Volume\":54375,\"Date\":\"2024-09-25 09:28:00 AM\"},{\"ScripCode\":35098,\"Open\":1240.05,\"Close\":1239.55,\"High\":1240.95,\"Low\":1239,\"Volume\":87500,\"Date\":\"2024-09-25 09:29:00 AM\"},{\"ScripCode\":35098,\"Open\":1239.8,\"Close\":1239.8,\"High\":1242.5,\"Low\":1238.85,\"Volume\":178125,\"Date\":\"2024-09-25 09:30:00 AM\"},{\"ScripCode\":35098,\"Open\":1239.65,\"Close\":1241,\"High\":1241.15,\"Low\":1239.6,\"Volume\":51250,\"Date\":\"2024-09-25 09:31:00 AM\"},{\"ScripCode\":35098,\"Open\":1240.85,\"Close\":1241.35,\"High\":1241.55,\"Low\":1240.5,\"Volume\":42500,\"Date\":\"2024-09-25 09:32:00 AM\"},{\"ScripCode\":35098,\"Open\":1241.35,\"Close\":1241,\"High\":1241.35,\"Low\":1240.6,\"Volume\":23125,\"Date\":\"2024-09-25 09:33:00 AM\"},{\"ScripCode\":35098,\"Open\":1241,\"Close\":1241.75,\"High\":1241.95,\"Low\":1240.25,\"Volume\":262500,\"Date\":\"2024-09-25 09:34:00 AM\"},{\"ScripCode\":35098,\"Open\":1241.95,\"Close\":1241,\"High\":1241.95,\"Low\":1240.55,\"Volume\":29375,\"Date\":\"2024-09-25 09:35:00 AM\"},{\"ScripCode\":35098,\"Open\":1241.15,\"Close\":1240.9,\"High\":1241.2,\"Low\":1240.2,\"Volume\":21250,\"Date\":\"2024-09-25 09:36:00 AM\"},{\"ScripCode\":35098,\"Open\":1240.9,\"Close\":1239.65,\"High\":1241.05,\"Low\":1239.65,\"Volume\":22500,\"Date\":\"2024-09-25 09:37:00 AM\"},{\"ScripCode\":35098,\"Open\":1239.6,\"Close\":1239.5,\"High\":1239.6,\"Low\":1239.5,\"Volume\":18125,\"Date\":\"2024-09-25 09:38:00 AM\"},{\"ScripCode\":35098,\"Open\":1240.55,\"Close\":1240.55,\"High\":1240.55,\"Low\":1240.55,\"Volume\":24375,\"Date\":\"2024-09-25 09:39:00 AM\"},{\"ScripCode\":35098,\"Open\":1240.5,\"Close\":1240,\"High\":1240.5,\"Low\":1240,\"Volume\":22500,\"Date\":\"2024-09-25 09:40:00 AM\"},{\"ScripCode\":35098,\"Open\":1240.45,\"Close\":1240.45,\"High\":1240.45,\"Low\":1240.45,\"Volume\":8750,\"Date\":\"2024-09-25 09:41:00 AM\"},{\"ScripCode\":35098,\"Open\":1240,\"Close\":1239.85,\"High\":1240,\"Low\":1239.85,\"Volume\":31875,\"Date\":\"2024-09-25 09:42:00 AM\"},{\"ScripCode\":35098,\"Open\":1239.15,\"Close\":1239.7,\"High\":1239.7,\"Low\":1239.15,\"Volume\":63750,\"Date\":\"2024-09-25 09:43:00 AM\"},{\"ScripCode\":35098,\"Open\":1240.1,\"Close\":1240.1,\"High\":1240.1,\"Low\":1240.1,\"Volume\":38750,\"Date\":\"2024-09-25 09:44:00 AM\"},{\"ScripCode\":35098,\"Open\":1240.1,\"Close\":1241.1,\"High\":1241.1,\"Low\":1240.1,\"Volume\":24375,\"Date\":\"2024-09-25 09:45:00 AM\"},{\"ScripCode\":35098,\"Open\":1241.3,\"Close\":1241.5,\"High\":1241.5,\"Low\":1241.3,\"Volume\":126875,\"Date\":\"2024-09-25 09:46:00 AM\"},{\"ScripCode\":35098,\"Open\":1241.9,\"Close\":1243.25,\"High\":1243.25,\"Low\":1241.65,\"Volume\":26875,\"Date\":\"2024-09-25 09:47:00 AM\"},{\"ScripCode\":35098,\"Open\":1243.25,\"Close\":1242.95,\"High\":1243.25,\"Low\":1242.95,\"Volume\":23750,\"Date\":\"2024-09-25 09:48:00 AM\"},{\"ScripCode\":35098,\"Open\":1243.6,\"Close\":1245.5,\"High\":1245.55,\"Low\":1243.6,\"Volume\":42500,\"Date\":\"2024-09-25 09:49:00 AM\"},{\"ScripCode\":35098,\"Open\":1245.45,\"Close\":1245.35,\"High\":1245.95,\"Low\":1245.15,\"Volume\":46875,\"Date\":\"2024-09-25 09:50:00 AM\"},{\"ScripCode\":35098,\"Open\":1245.4,\"Close\":1244.75,\"High\":1245.95,\"Low\":1244,\"Volume\":53125,\"Date\":\"2024-09-25 09:51:00 AM\"},{\"ScripCode\":35098,\"Open\":1244.75,\"Close\":1246.25,\"High\":1246.25,\"Low\":1244.7,\"Volume\":36250,\"Date\":\"2024-09-25 09:52:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.45,\"Close\":1247.7,\"High\":1247.8,\"Low\":1246.3,\"Volume\":39375,\"Date\":\"2024-09-25 09:53:00 AM\"},{\"ScripCode\":35098,\"Open\":1247.4,\"Close\":1247.95,\"High\":1248.15,\"Low\":1246.75,\"Volume\":48750,\"Date\":\"2024-09-25 09:54:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.15,\"Close\":1248.55,\"High\":1249,\"Low\":1248.1,\"Volume\":35000,\"Date\":\"2024-09-25 09:55:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.55,\"Close\":1247.95,\"High\":1248.55,\"Low\":1247.55,\"Volume\":54375,\"Date\":\"2024-09-25 09:56:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.05,\"Close\":1247.65,\"High\":1248.05,\"Low\":1246.6,\"Volume\":26875,\"Date\":\"2024-09-25 09:57:00 AM\"},{\"ScripCode\":35098,\"Open\":1247.65,\"Close\":1246.5,\"High\":1247.65,\"Low\":1246.2,\"Volume\":31875,\"Date\":\"2024-09-25 09:58:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.5,\"Close\":1246.15,\"High\":1246.8,\"Low\":1245.6,\"Volume\":59375,\"Date\":\"2024-09-25 09:59:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.2,\"Close\":1248,\"High\":1248,\"Low\":1245.9,\"Volume\":45625,\"Date\":\"2024-09-25 10:00:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.2,\"Close\":1248.45,\"High\":1248.8,\"Low\":1247.95,\"Volume\":30625,\"Date\":\"2024-09-25 10:01:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.45,\"Close\":1248.1,\"High\":1248.6,\"Low\":1247.65,\"Volume\":48125,\"Date\":\"2024-09-25 10:02:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.1,\"Close\":1248.15,\"High\":1248.8,\"Low\":1247.9,\"Volume\":40000,\"Date\":\"2024-09-25 10:03:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.1,\"Close\":1247.55,\"High\":1248.55,\"Low\":1247.25,\"Volume\":61250,\"Date\":\"2024-09-25 10:04:00 AM\"},{\"ScripCode\":35098,\"Open\":1247.8,\"Close\":1248.35,\"High\":1248.8,\"Low\":1247.55,\"Volume\":55625,\"Date\":\"2024-09-25 10:05:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.4,\"Close\":1246.95,\"High\":1248.4,\"Low\":1246.7,\"Volume\":44375,\"Date\":\"2024-09-25 10:06:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.95,\"Close\":1246.35,\"High\":1246.95,\"Low\":1246,\"Volume\":40000,\"Date\":\"2024-09-25 10:07:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.35,\"Close\":1246.8,\"High\":1246.85,\"Low\":1245.95,\"Volume\":60625,\"Date\":\"2024-09-25 10:08:00 AM\"},{\"ScripCode\":35098,\"Open\":1247,\"Close\":1245.55,\"High\":1247.05,\"Low\":1245.55,\"Volume\":50625,\"Date\":\"2024-09-25 10:09:00 AM\"},{\"ScripCode\":35098,\"Open\":1244.6,\"Close\":1244.9,\"High\":1245.05,\"Low\":1244.6,\"Volume\":53125,\"Date\":\"2024-09-25 10:10:00 AM\"},{\"ScripCode\":35098,\"Open\":1245.15,\"Close\":1244.75,\"High\":1245.9,\"Low\":1244.75,\"Volume\":55000,\"Date\":\"2024-09-25 10:11:00 AM\"},{\"ScripCode\":35098,\"Open\":1244.3,\"Close\":1244.4,\"High\":1244.9,\"Low\":1243.9,\"Volume\":38125,\"Date\":\"2024-09-25 10:12:00 AM\"},{\"ScripCode\":35098,\"Open\":1244.4,\"Close\":1243.95,\"High\":1244.45,\"Low\":1243.75,\"Volume\":31250,\"Date\":\"2024-09-25 10:13:00 AM\"},{\"ScripCode\":35098,\"Open\":1243.95,\"Close\":1243.5,\"High\":1243.95,\"Low\":1242.9,\"Volume\":89375,\"Date\":\"2024-09-25 10:14:00 AM\"},{\"ScripCode\":35098,\"Open\":1243.25,\"Close\":1244.55,\"High\":1244.7,\"Low\":1243.15,\"Volume\":48125,\"Date\":\"2024-09-25 10:15:00 AM\"},{\"ScripCode\":35098,\"Open\":1244.5,\"Close\":1244.95,\"High\":1244.95,\"Low\":1243.75,\"Volume\":31250,\"Date\":\"2024-09-25 10:16:00 AM\"},{\"ScripCode\":35098,\"Open\":1245,\"Close\":1245.45,\"High\":1245.75,\"Low\":1244.8,\"Volume\":45625,\"Date\":\"2024-09-25 10:17:00 AM\"},{\"ScripCode\":35098,\"Open\":1245.75,\"Close\":1245.8,\"High\":1245.8,\"Low\":1245.5,\"Volume\":45000,\"Date\":\"2024-09-25 10:18:00 AM\"},{\"ScripCode\":35098,\"Open\":1245.6,\"Close\":1245.2,\"High\":1246,\"Low\":1245.2,\"Volume\":41250,\"Date\":\"2024-09-25 10:19:00 AM\"},{\"ScripCode\":35098,\"Open\":1245.2,\"Close\":1245.8,\"High\":1245.8,\"Low\":1244.5,\"Volume\":53125,\"Date\":\"2024-09-25 10:20:00 AM\"},{\"ScripCode\":35098,\"Open\":1245.8,\"Close\":1246.2,\"High\":1246.35,\"Low\":1245.5,\"Volume\":53750,\"Date\":\"2024-09-25 10:21:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.2,\"Close\":1246.8,\"High\":1247.05,\"Low\":1245.95,\"Volume\":68750,\"Date\":\"2024-09-25 10:22:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.8,\"Close\":1247.1,\"High\":1247.65,\"Low\":1246.8,\"Volume\":36875,\"Date\":\"2024-09-25 10:23:00 AM\"},{\"ScripCode\":35098,\"Open\":1247.1,\"Close\":1246.8,\"High\":1247.1,\"Low\":1246.3,\"Volume\":212500,\"Date\":\"2024-09-25 10:24:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.8,\"Close\":1247.35,\"High\":1247.35,\"Low\":1246.8,\"Volume\":36250,\"Date\":\"2024-09-25 10:25:00 AM\"},{\"ScripCode\":35098,\"Open\":1247.35,\"Close\":1247.6,\"High\":1247.6,\"Low\":1246.65,\"Volume\":46250,\"Date\":\"2024-09-25 10:26:00 AM\"},{\"ScripCode\":35098,\"Open\":1247.6,\"Close\":1246.6,\"High\":1247.6,\"Low\":1246.6,\"Volume\":38750,\"Date\":\"2024-09-25 10:27:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.6,\"Close\":1246.7,\"High\":1247.05,\"Low\":1246.6,\"Volume\":27500,\"Date\":\"2024-09-25 10:28:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.7,\"Close\":1246.85,\"High\":1246.85,\"Low\":1246.45,\"Volume\":48750,\"Date\":\"2024-09-25 10:29:00 AM\"},{\"ScripCode\":35098,\"Open\":1246.85,\"Close\":1247.25,\"High\":1247.45,\"Low\":1246.65,\"Volume\":19375,\"Date\":\"2024-09-25 10:30:00 AM\"},{\"ScripCode\":35098,\"Open\":1247.25,\"Close\":1248.45,\"High\":1248.45,\"Low\":1247.25,\"Volume\":38750,\"Date\":\"2024-09-25 10:31:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.45,\"Close\":1248.5,\"High\":1248.5,\"Low\":1248.25,\"Volume\":19375,\"Date\":\"2024-09-25 10:32:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.5,\"Close\":1248.45,\"High\":1248.85,\"Low\":1248.4,\"Volume\":60000,\"Date\":\"2024-09-25 10:33:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.75,\"Close\":1248.85,\"High\":1248.85,\"Low\":1248.5,\"Volume\":23125,\"Date\":\"2024-09-25 10:34:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.4,\"Close\":1249.55,\"High\":1249.55,\"Low\":1248.4,\"Volume\":56875,\"Date\":\"2024-09-25 10:35:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.55,\"Close\":1248.7,\"High\":1249.7,\"Low\":1248.7,\"Volume\":139375,\"Date\":\"2024-09-25 10:36:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.7,\"Close\":1248.65,\"High\":1248.7,\"Low\":1248.3,\"Volume\":87500,\"Date\":\"2024-09-25 10:37:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.65,\"Close\":1248.7,\"High\":1248.7,\"Low\":1248.35,\"Volume\":42500,\"Date\":\"2024-09-25 10:38:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.7,\"Close\":1249.55,\"High\":1249.55,\"Low\":1248.7,\"Volume\":24375,\"Date\":\"2024-09-25 10:39:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.55,\"Close\":1249.85,\"High\":1249.85,\"Low\":1249.05,\"Volume\":16250,\"Date\":\"2024-09-25 10:40:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.85,\"Close\":1250.2,\"High\":1250.65,\"Low\":1249.6,\"Volume\":42500,\"Date\":\"2024-09-25 10:41:00 AM\"},{\"ScripCode\":35098,\"Open\":1250.2,\"Close\":1251.55,\"High\":1252,\"Low\":1250.2,\"Volume\":55000,\"Date\":\"2024-09-25 10:42:00 AM\"},{\"ScripCode\":35098,\"Open\":1251.55,\"Close\":1250.4,\"High\":1251.6,\"Low\":1250.2,\"Volume\":48750,\"Date\":\"2024-09-25 10:43:00 AM\"},{\"ScripCode\":35098,\"Open\":1250.4,\"Close\":1250.65,\"High\":1251.3,\"Low\":1250.4,\"Volume\":28750,\"Date\":\"2024-09-25 10:44:00 AM\"},{\"ScripCode\":35098,\"Open\":1250.9,\"Close\":1250.75,\"High\":1251.1,\"Low\":1250.55,\"Volume\":27500,\"Date\":\"2024-09-25 10:45:00 AM\"},{\"ScripCode\":35098,\"Open\":1250.75,\"Close\":1249.6,\"High\":1250.75,\"Low\":1249.55,\"Volume\":20000,\"Date\":\"2024-09-25 10:46:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.6,\"Close\":1248.9,\"High\":1249.6,\"Low\":1248.6,\"Volume\":110625,\"Date\":\"2024-09-25 10:47:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.9,\"Close\":1248.2,\"High\":1248.9,\"Low\":1248.1,\"Volume\":142500,\"Date\":\"2024-09-25 10:48:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.2,\"Close\":1249.3,\"High\":1249.6,\"Low\":1247.85,\"Volume\":35000,\"Date\":\"2024-09-25 10:49:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.3,\"Close\":1249.5,\"High\":1249.5,\"Low\":1249.2,\"Volume\":18125,\"Date\":\"2024-09-25 10:50:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.5,\"Close\":1249.7,\"High\":1249.7,\"Low\":1249.1,\"Volume\":67500,\"Date\":\"2024-09-25 10:51:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.7,\"Close\":1249.25,\"High\":1249.7,\"Low\":1249.25,\"Volume\":16875,\"Date\":\"2024-09-25 10:52:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.25,\"Close\":1249.4,\"High\":1249.4,\"Low\":1249.15,\"Volume\":76250,\"Date\":\"2024-09-25 10:53:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.4,\"Close\":1249,\"High\":1249.45,\"Low\":1249,\"Volume\":32500,\"Date\":\"2024-09-25 10:54:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.95,\"Close\":1249.7,\"High\":1249.85,\"Low\":1248.85,\"Volume\":19375,\"Date\":\"2024-09-25 10:55:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.7,\"Close\":1250,\"High\":1250.75,\"Low\":1249.7,\"Volume\":21875,\"Date\":\"2024-09-25 10:56:00 AM\"},{\"ScripCode\":35098,\"Open\":1250,\"Close\":1249.7,\"High\":1250.1,\"Low\":1249.65,\"Volume\":15000,\"Date\":\"2024-09-25 10:57:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.7,\"Close\":1249.25,\"High\":1249.7,\"Low\":1249.25,\"Volume\":17500,\"Date\":\"2024-09-25 10:58:00 AM\"},{\"ScripCode\":35098,\"Open\":1249.25,\"Close\":1248.9,\"High\":1249.25,\"Low\":1248.9,\"Volume\":14375,\"Date\":\"2024-09-25 10:59:00 AM\"},{\"ScripCode\":35098,\"Open\":1248.9,\"Close\":1250.4,\"High\":1250.4,\"Low\":1248.9,\"Volume\":25000,\"Date\":\"2024-09-25 11:00:00 AM\"},{\"ScripCode\":35098,\"Open\":1250.4,\"Close\":1251.55,\"High\":1251.55,\"Low\":1250.3,\"Volume\":23125,\"Date\":\"2024-09-25 11:01:00 AM\"},{\"ScripCode\":35098,\"Open\":1251.2,\"Close\":1251.55,\"High\":1251.55,\"Low\":1250.9,\"Volume\":22500,\"Date\":\"2024-09-25 11:02:00 AM\"},{\"ScripCode\":35098,\"Open\":1251.55,\"Close\":1251.75,\"High\":1251.75,\"Low\":1250.9,\"Volume\":36250,\"Date\":\"2024-09-25 11:03:00 AM\"},{\"ScripCode\":35098,\"Open\":1251.6,\"Close\":1251.5,\"High\":1251.8,\"Low\":1251.5,\"Volume\":29375,\"Date\":\"2024-09-25 11:04:00 AM\"},{\"ScripCode\":35098,\"Open\":1252,\"Close\":1252.45,\"High\":1252.45,\"Low\":1252,\"Volume\":88125,\"Date\":\"2024-09-25 11:05:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.15,\"Close\":1252.7,\"High\":1252.85,\"Low\":1252.05,\"Volume\":45625,\"Date\":\"2024-09-25 11:06:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.7,\"Close\":1252.7,\"High\":1253,\"Low\":1252.7,\"Volume\":24375,\"Date\":\"2024-09-25 11:07:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.7,\"Close\":1252.5,\"High\":1252.8,\"Low\":1252.45,\"Volume\":44375,\"Date\":\"2024-09-25 11:08:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.5,\"Close\":1251.85,\"High\":1252.5,\"Low\":1251.45,\"Volume\":21250,\"Date\":\"2024-09-25 11:09:00 AM\"},{\"ScripCode\":35098,\"Open\":1251.85,\"Close\":1251.4,\"High\":1252,\"Low\":1251.25,\"Volume\":26875,\"Date\":\"2024-09-25 11:10:00 AM\"},{\"ScripCode\":35098,\"Open\":1251.25,\"Close\":1252.45,\"High\":1252.45,\"Low\":1251.25,\"Volume\":35000,\"Date\":\"2024-09-25 11:11:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.45,\"Close\":1252.35,\"High\":1252.6,\"Low\":1251.65,\"Volume\":54375,\"Date\":\"2024-09-25 11:12:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.35,\"Close\":1252.5,\"High\":1252.6,\"Low\":1252.1,\"Volume\":26875,\"Date\":\"2024-09-25 11:13:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.5,\"Close\":1252.5,\"High\":1252.6,\"Low\":1252.15,\"Volume\":22500,\"Date\":\"2024-09-25 11:14:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.5,\"Close\":1253,\"High\":1253,\"Low\":1252.5,\"Volume\":28750,\"Date\":\"2024-09-25 11:15:00 AM\"},{\"ScripCode\":35098,\"Open\":1253,\"Close\":1252.85,\"High\":1253.45,\"Low\":1252.85,\"Volume\":40625,\"Date\":\"2024-09-25 11:16:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.8,\"Close\":1252.75,\"High\":1253,\"Low\":1251.9,\"Volume\":36875,\"Date\":\"2024-09-25 11:17:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.75,\"Close\":1252.55,\"High\":1252.8,\"Low\":1252.3,\"Volume\":18125,\"Date\":\"2024-09-25 11:18:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.55,\"Close\":1252.6,\"High\":1252.9,\"Low\":1252.4,\"Volume\":16875,\"Date\":\"2024-09-25 11:19:00 AM\"},{\"ScripCode\":35098,\"Open\":1252.6,\"Close\":1253.55,\"High\":1253.55,\"Low\":1252.6,\"Volume\":35625,\"Date\":\"2024-09-25 11:20:00 AM\"},{\"ScripCode\":35098,\"Open\":1253.2,\"Close\":1254.15,\"High\":1254.65,\"Low\":1253.2,\"Volume\":60625,\"Date\":\"2024-09-25 11:21:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.15,\"Close\":1254.6,\"High\":1254.85,\"Low\":1254.05,\"Volume\":50000,\"Date\":\"2024-09-25 11:22:00 AM\"},{\"ScripCode\":35098,\"Open\":1255,\"Close\":1255.05,\"High\":1255.6,\"Low\":1255,\"Volume\":51875,\"Date\":\"2024-09-25 11:23:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.05,\"Close\":1255.05,\"High\":1255.3,\"Low\":1254.75,\"Volume\":71250,\"Date\":\"2024-09-25 11:24:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.05,\"Close\":1255.5,\"High\":1255.55,\"Low\":1255,\"Volume\":29375,\"Date\":\"2024-09-25 11:25:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.5,\"Close\":1255.5,\"High\":1255.55,\"Low\":1255.1,\"Volume\":36875,\"Date\":\"2024-09-25 11:26:00 AM\"},{\"ScripCode\":35098,\"Open\":1255,\"Close\":1255.35,\"High\":1255.4,\"Low\":1255,\"Volume\":29375,\"Date\":\"2024-09-25 11:27:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.35,\"Close\":1255,\"High\":1255.4,\"Low\":1255,\"Volume\":44375,\"Date\":\"2024-09-25 11:28:00 AM\"},{\"ScripCode\":35098,\"Open\":1255,\"Close\":1255.3,\"High\":1255.3,\"Low\":1255,\"Volume\":20000,\"Date\":\"2024-09-25 11:29:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.3,\"Close\":1253.45,\"High\":1255.3,\"Low\":1253.1,\"Volume\":33125,\"Date\":\"2024-09-25 11:30:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.25,\"Close\":1254.2,\"High\":1254.35,\"Low\":1253.85,\"Volume\":33125,\"Date\":\"2024-09-25 11:31:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.2,\"Close\":1253.95,\"High\":1254.3,\"Low\":1253.6,\"Volume\":29375,\"Date\":\"2024-09-25 11:32:00 AM\"},{\"ScripCode\":35098,\"Open\":1253.6,\"Close\":1254.6,\"High\":1254.7,\"Low\":1253.6,\"Volume\":56875,\"Date\":\"2024-09-25 11:33:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.3,\"Close\":1255.4,\"High\":1255.45,\"Low\":1254.3,\"Volume\":23125,\"Date\":\"2024-09-25 11:34:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.4,\"Close\":1255.35,\"High\":1255.4,\"Low\":1255,\"Volume\":18125,\"Date\":\"2024-09-25 11:35:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.35,\"Close\":1255.35,\"High\":1255.6,\"Low\":1255,\"Volume\":20625,\"Date\":\"2024-09-25 11:36:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.35,\"Close\":1255.8,\"High\":1256.35,\"Low\":1255.35,\"Volume\":85625,\"Date\":\"2024-09-25 11:37:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.6,\"Close\":1255.35,\"High\":1255.6,\"Low\":1254.95,\"Volume\":85625,\"Date\":\"2024-09-25 11:38:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.35,\"Close\":1255.15,\"High\":1255.55,\"Low\":1254.8,\"Volume\":21250,\"Date\":\"2024-09-25 11:39:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.8,\"Close\":1254.1,\"High\":1254.8,\"Low\":1254.1,\"Volume\":37500,\"Date\":\"2024-09-25 11:40:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.05,\"Close\":1255.3,\"High\":1255.75,\"Low\":1254.05,\"Volume\":66875,\"Date\":\"2024-09-25 11:41:00 AM\"},{\"ScripCode\":35098,\"Open\":1255.3,\"Close\":1255,\"High\":1255.5,\"Low\":1254.7,\"Volume\":32500,\"Date\":\"2024-09-25 11:42:00 AM\"},{\"ScripCode\":35098,\"Open\":1255,\"Close\":1254.95,\"High\":1255.4,\"Low\":1254.65,\"Volume\":16875,\"Date\":\"2024-09-25 11:43:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.95,\"Close\":1254.8,\"High\":1255.25,\"Low\":1254.6,\"Volume\":21875,\"Date\":\"2024-09-25 11:44:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.75,\"Close\":1254.95,\"High\":1255,\"Low\":1254.55,\"Volume\":25625,\"Date\":\"2024-09-25 11:45:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.6,\"Close\":1253.7,\"High\":1254.6,\"Low\":1253.55,\"Volume\":47500,\"Date\":\"2024-09-25 11:46:00 AM\"},{\"ScripCode\":35098,\"Open\":1253.7,\"Close\":1254.2,\"High\":1254.25,\"Low\":1253.4,\"Volume\":34375,\"Date\":\"2024-09-25 11:47:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.2,\"Close\":1254.15,\"High\":1254.45,\"Low\":1253.95,\"Volume\":23125,\"Date\":\"2024-09-25 11:48:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.15,\"Close\":1254.65,\"High\":1255,\"Low\":1254,\"Volume\":29375,\"Date\":\"2024-09-25 11:49:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.6,\"Close\":1254.75,\"High\":1255.05,\"Low\":1253.95,\"Volume\":60000,\"Date\":\"2024-09-25 11:50:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.55,\"Close\":1254.45,\"High\":1254.9,\"Low\":1254.45,\"Volume\":18750,\"Date\":\"2024-09-25 11:51:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.75,\"Close\":1254.85,\"High\":1254.9,\"Low\":1254.35,\"Volume\":16875,\"Date\":\"2024-09-25 11:52:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.85,\"Close\":1254,\"High\":1254.85,\"Low\":1253.9,\"Volume\":27500,\"Date\":\"2024-09-25 11:53:00 AM\"},{\"ScripCode\":35098,\"Open\":1254,\"Close\":1254.4,\"High\":1254.4,\"Low\":1253.85,\"Volume\":16250,\"Date\":\"2024-09-25 11:54:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.4,\"Close\":1254.55,\"High\":1254.55,\"Low\":1253.95,\"Volume\":44375,\"Date\":\"2024-09-25 11:55:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.55,\"Close\":1254.15,\"High\":1254.6,\"Low\":1254.15,\"Volume\":24375,\"Date\":\"2024-09-25 11:56:00 AM\"},{\"ScripCode\":35098,\"Open\":1253.9,\"Close\":1253.75,\"High\":1254.15,\"Low\":1253.3,\"Volume\":76875,\"Date\":\"2024-09-25 11:57:00 AM\"},{\"ScripCode\":35098,\"Open\":1253.75,\"Close\":1254.4,\"High\":1254.4,\"Low\":1253.7,\"Volume\":31250,\"Date\":\"2024-09-25 11:58:00 AM\"},{\"ScripCode\":35098,\"Open\":1254.4,\"Close\":1254.95,\"High\":1255.25,\"Low\":1254.3,\"Volume\":31250,\"Date\":\"2024-09-25 11:59:00 AM\"},{\"ScripCode\":35098,\"Open\":1255,\"Close\":1254.1,\"High\":1255,\"Low\":1254.1,\"Volume\":30000,\"Date\":\"2024-09-25 12:00:00 PM\"},{\"ScripCode\":35098,\"Open\":1254.1,\"Close\":1254.6,\"High\":1254.65,\"Low\":1254,\"Volume\":24375,\"Date\":\"2024-09-25 12:01:00 PM\"},{\"ScripCode\":35098,\"Open\":1254.6,\"Close\":1255,\"High\":1255,\"Low\":1254.4,\"Volume\":16875,\"Date\":\"2024-09-25 12:02:00 PM\"},{\"ScripCode\":35098,\"Open\":1255,\"Close\":1255.8,\"High\":1255.8,\"Low\":1254.6,\"Volume\":23750,\"Date\":\"2024-09-25 12:03:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.8,\"Close\":1256.3,\"High\":1256.3,\"Low\":1255.4,\"Volume\":23750,\"Date\":\"2024-09-25 12:04:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.3,\"Close\":1257.05,\"High\":1257.45,\"Low\":1256.3,\"Volume\":59375,\"Date\":\"2024-09-25 12:05:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.95,\"Close\":1257.65,\"High\":1257.9,\"Low\":1256.9,\"Volume\":53125,\"Date\":\"2024-09-25 12:06:00 PM\"},{\"ScripCode\":35098,\"Open\":1258,\"Close\":1257.4,\"High\":1258,\"Low\":1257.2,\"Volume\":25000,\"Date\":\"2024-09-25 12:07:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.4,\"Close\":1258,\"High\":1258,\"Low\":1257.15,\"Volume\":31875,\"Date\":\"2024-09-25 12:08:00 PM\"},{\"ScripCode\":35098,\"Open\":1258,\"Close\":1258.2,\"High\":1258.4,\"Low\":1257.55,\"Volume\":65000,\"Date\":\"2024-09-25 12:09:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.9,\"Close\":1257.9,\"High\":1258.1,\"Low\":1257.55,\"Volume\":26875,\"Date\":\"2024-09-25 12:10:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.75,\"Close\":1258.25,\"High\":1258.4,\"Low\":1257.65,\"Volume\":17500,\"Date\":\"2024-09-25 12:11:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.25,\"Close\":1259.7,\"High\":1260,\"Low\":1257.75,\"Volume\":53750,\"Date\":\"2024-09-25 12:12:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.7,\"Close\":1259.75,\"High\":1260.2,\"Low\":1259.1,\"Volume\":39375,\"Date\":\"2024-09-25 12:13:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.6,\"Close\":1258.8,\"High\":1260.15,\"Low\":1258.8,\"Volume\":30625,\"Date\":\"2024-09-25 12:14:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.8,\"Close\":1258.7,\"High\":1258.95,\"Low\":1258.45,\"Volume\":18125,\"Date\":\"2024-09-25 12:15:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.7,\"Close\":1260.4,\"High\":1260.4,\"Low\":1258.7,\"Volume\":41250,\"Date\":\"2024-09-25 12:16:00 PM\"},{\"ScripCode\":35098,\"Open\":1260.4,\"Close\":1261,\"High\":1261.7,\"Low\":1260.3,\"Volume\":50000,\"Date\":\"2024-09-25 12:17:00 PM\"},{\"ScripCode\":35098,\"Open\":1261,\"Close\":1262.45,\"High\":1263,\"Low\":1261,\"Volume\":59375,\"Date\":\"2024-09-25 12:18:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.35,\"Close\":1260.85,\"High\":1262.55,\"Low\":1260.5,\"Volume\":48125,\"Date\":\"2024-09-25 12:19:00 PM\"},{\"ScripCode\":35098,\"Open\":1260.85,\"Close\":1262.15,\"High\":1262.15,\"Low\":1260.45,\"Volume\":50625,\"Date\":\"2024-09-25 12:20:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.1,\"Close\":1261.7,\"High\":1262.55,\"Low\":1261.65,\"Volume\":41875,\"Date\":\"2024-09-25 12:21:00 PM\"},{\"ScripCode\":35098,\"Open\":1261.25,\"Close\":1261.2,\"High\":1262.05,\"Low\":1261.2,\"Volume\":22500,\"Date\":\"2024-09-25 12:22:00 PM\"},{\"ScripCode\":35098,\"Open\":1261.4,\"Close\":1260.95,\"High\":1261.6,\"Low\":1260.95,\"Volume\":35625,\"Date\":\"2024-09-25 12:23:00 PM\"},{\"ScripCode\":35098,\"Open\":1260.95,\"Close\":1259.3,\"High\":1260.95,\"Low\":1258.55,\"Volume\":32500,\"Date\":\"2024-09-25 12:24:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.3,\"Close\":1259.35,\"High\":1260.65,\"Low\":1259.2,\"Volume\":24375,\"Date\":\"2024-09-25 12:25:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.9,\"Close\":1258.85,\"High\":1260,\"Low\":1258.65,\"Volume\":55000,\"Date\":\"2024-09-25 12:26:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.4,\"Close\":1258.05,\"High\":1259.4,\"Low\":1258,\"Volume\":25625,\"Date\":\"2024-09-25 12:27:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.05,\"Close\":1258.15,\"High\":1258.4,\"Low\":1257.95,\"Volume\":21250,\"Date\":\"2024-09-25 12:28:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.3,\"Close\":1258.15,\"High\":1258.7,\"Low\":1258.15,\"Volume\":21875,\"Date\":\"2024-09-25 12:29:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.15,\"Close\":1258.6,\"High\":1258.9,\"Low\":1258.15,\"Volume\":21875,\"Date\":\"2024-09-25 12:30:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.55,\"Close\":1258.1,\"High\":1258.65,\"Low\":1258.1,\"Volume\":22500,\"Date\":\"2024-09-25 12:31:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.1,\"Close\":1257.9,\"High\":1258.35,\"Low\":1257.9,\"Volume\":13750,\"Date\":\"2024-09-25 12:32:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.85,\"Close\":1258.05,\"High\":1258.05,\"Low\":1257.85,\"Volume\":30625,\"Date\":\"2024-09-25 12:33:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.6,\"Close\":1257.35,\"High\":1257.65,\"Low\":1257.1,\"Volume\":57500,\"Date\":\"2024-09-25 12:34:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.1,\"Close\":1256.85,\"High\":1257.15,\"Low\":1256.6,\"Volume\":28750,\"Date\":\"2024-09-25 12:35:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.85,\"Close\":1257.95,\"High\":1258.3,\"Low\":1256.8,\"Volume\":26875,\"Date\":\"2024-09-25 12:36:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.65,\"Close\":1258.25,\"High\":1258.55,\"Low\":1257.65,\"Volume\":17500,\"Date\":\"2024-09-25 12:37:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.25,\"Close\":1257.45,\"High\":1258.4,\"Low\":1257.4,\"Volume\":25625,\"Date\":\"2024-09-25 12:38:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.45,\"Close\":1258.25,\"High\":1258.6,\"Low\":1257.45,\"Volume\":16875,\"Date\":\"2024-09-25 12:39:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.25,\"Close\":1258.15,\"High\":1258.6,\"Low\":1257.9,\"Volume\":18125,\"Date\":\"2024-09-25 12:40:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.1,\"Close\":1258.2,\"High\":1258.65,\"Low\":1258.05,\"Volume\":21250,\"Date\":\"2024-09-25 12:41:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.15,\"Close\":1258.1,\"High\":1258.6,\"Low\":1258.1,\"Volume\":11875,\"Date\":\"2024-09-25 12:42:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.3,\"Close\":1258.3,\"High\":1258.3,\"Low\":1258.3,\"Volume\":93125,\"Date\":\"2024-09-25 12:43:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.2,\"Close\":1258.2,\"High\":1258.2,\"Low\":1258.2,\"Volume\":15000,\"Date\":\"2024-09-25 12:44:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.95,\"Close\":1257.9,\"High\":1258.25,\"Low\":1257.7,\"Volume\":25625,\"Date\":\"2024-09-25 12:45:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.3,\"Close\":1258,\"High\":1258.4,\"Low\":1257.85,\"Volume\":19375,\"Date\":\"2024-09-25 12:46:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.3,\"Close\":1258.45,\"High\":1258.7,\"Low\":1258.25,\"Volume\":20625,\"Date\":\"2024-09-25 12:47:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.45,\"Close\":1258.65,\"High\":1259.05,\"Low\":1258.45,\"Volume\":32500,\"Date\":\"2024-09-25 12:48:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.65,\"Close\":1258.1,\"High\":1258.95,\"Low\":1258.1,\"Volume\":26250,\"Date\":\"2024-09-25 12:49:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.4,\"Close\":1257.95,\"High\":1258.3,\"Low\":1257.4,\"Volume\":28125,\"Date\":\"2024-09-25 12:50:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.95,\"Close\":1257.7,\"High\":1258.1,\"Low\":1257.7,\"Volume\":15000,\"Date\":\"2024-09-25 12:51:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.7,\"Close\":1257.3,\"High\":1257.85,\"Low\":1257.3,\"Volume\":11250,\"Date\":\"2024-09-25 12:52:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.65,\"Close\":1259.15,\"High\":1259.4,\"Low\":1257.65,\"Volume\":59375,\"Date\":\"2024-09-25 12:53:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.15,\"Close\":1258.9,\"High\":1259.35,\"Low\":1258.45,\"Volume\":40625,\"Date\":\"2024-09-25 12:54:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.85,\"Close\":1258.15,\"High\":1259.1,\"Low\":1258.15,\"Volume\":19375,\"Date\":\"2024-09-25 12:55:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.15,\"Close\":1257.8,\"High\":1258.4,\"Low\":1257.8,\"Volume\":18125,\"Date\":\"2024-09-25 12:56:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.7,\"Close\":1257.6,\"High\":1257.9,\"Low\":1257.6,\"Volume\":10625,\"Date\":\"2024-09-25 12:57:00 PM\"},{\"ScripCode\":35098,\"Open\":1257,\"Close\":1256.2,\"High\":1257,\"Low\":1255.95,\"Volume\":105625,\"Date\":\"2024-09-25 12:58:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.9,\"Close\":1255.25,\"High\":1256.1,\"Low\":1255,\"Volume\":83125,\"Date\":\"2024-09-25 12:59:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.25,\"Close\":1256.4,\"High\":1256.4,\"Low\":1255.25,\"Volume\":50625,\"Date\":\"2024-09-25 01:00:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.4,\"Close\":1256.75,\"High\":1256.75,\"Low\":1256.2,\"Volume\":15625,\"Date\":\"2024-09-25 01:01:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.75,\"Close\":1257.3,\"High\":1257.3,\"Low\":1256.75,\"Volume\":10000,\"Date\":\"2024-09-25 01:02:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.6,\"Close\":1256.65,\"High\":1257.6,\"Low\":1256.55,\"Volume\":25000,\"Date\":\"2024-09-25 01:03:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.65,\"Close\":1254.65,\"High\":1256.65,\"Low\":1254.65,\"Volume\":61250,\"Date\":\"2024-09-25 01:04:00 PM\"},{\"ScripCode\":35098,\"Open\":1254.4,\"Close\":1255.1,\"High\":1255.1,\"Low\":1254.1,\"Volume\":70000,\"Date\":\"2024-09-25 01:05:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.1,\"Close\":1257.45,\"High\":1257.45,\"Low\":1255.1,\"Volume\":122500,\"Date\":\"2024-09-25 01:06:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.4,\"Close\":1257.5,\"High\":1258.15,\"Low\":1257.1,\"Volume\":52500,\"Date\":\"2024-09-25 01:07:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.5,\"Close\":1257.45,\"High\":1257.5,\"Low\":1257.35,\"Volume\":13750,\"Date\":\"2024-09-25 01:08:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.45,\"Close\":1258.1,\"High\":1258.1,\"Low\":1257.15,\"Volume\":18750,\"Date\":\"2024-09-25 01:09:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.7,\"Close\":1257.1,\"High\":1258.15,\"Low\":1256.6,\"Volume\":15625,\"Date\":\"2024-09-25 01:10:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.1,\"Close\":1257.75,\"High\":1257.75,\"Low\":1257.1,\"Volume\":10625,\"Date\":\"2024-09-25 01:11:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.75,\"Close\":1257.5,\"High\":1257.95,\"Low\":1257.5,\"Volume\":16250,\"Date\":\"2024-09-25 01:12:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.5,\"Close\":1257.65,\"High\":1257.65,\"Low\":1257.15,\"Volume\":11875,\"Date\":\"2024-09-25 01:13:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.65,\"Close\":1255.75,\"High\":1257.65,\"Low\":1255.75,\"Volume\":28750,\"Date\":\"2024-09-25 01:14:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.4,\"Close\":1256.65,\"High\":1256.65,\"Low\":1256.4,\"Volume\":31250,\"Date\":\"2024-09-25 01:15:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.65,\"Close\":1257,\"High\":1257.45,\"Low\":1256.55,\"Volume\":20625,\"Date\":\"2024-09-25 01:16:00 PM\"},{\"ScripCode\":35098,\"Open\":1257,\"Close\":1257.35,\"High\":1257.35,\"Low\":1256.45,\"Volume\":16875,\"Date\":\"2024-09-25 01:17:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.05,\"Close\":1256.9,\"High\":1257.45,\"Low\":1256.65,\"Volume\":20625,\"Date\":\"2024-09-25 01:18:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.85,\"Close\":1257,\"High\":1257.5,\"Low\":1256.8,\"Volume\":20000,\"Date\":\"2024-09-25 01:19:00 PM\"},{\"ScripCode\":35098,\"Open\":1257,\"Close\":1257.05,\"High\":1257.05,\"Low\":1256.65,\"Volume\":14375,\"Date\":\"2024-09-25 01:20:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.05,\"Close\":1256.8,\"High\":1257.05,\"Low\":1256.4,\"Volume\":24375,\"Date\":\"2024-09-25 01:21:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.8,\"Close\":1257,\"High\":1257.1,\"Low\":1256.8,\"Volume\":21250,\"Date\":\"2024-09-25 01:22:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.6,\"Close\":1256.5,\"High\":1256.6,\"Low\":1256.15,\"Volume\":19375,\"Date\":\"2024-09-25 01:23:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.5,\"Close\":1255.85,\"High\":1256.5,\"Low\":1255.4,\"Volume\":35000,\"Date\":\"2024-09-25 01:24:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.85,\"Close\":1255.9,\"High\":1255.9,\"Low\":1255.4,\"Volume\":21250,\"Date\":\"2024-09-25 01:25:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.8,\"Close\":1255.35,\"High\":1255.8,\"Low\":1255,\"Volume\":83750,\"Date\":\"2024-09-25 01:26:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.35,\"Close\":1255.45,\"High\":1255.6,\"Low\":1255,\"Volume\":21875,\"Date\":\"2024-09-25 01:27:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.45,\"Close\":1255.4,\"High\":1255.6,\"Low\":1255.15,\"Volume\":14375,\"Date\":\"2024-09-25 01:28:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.4,\"Close\":1256.1,\"High\":1256.3,\"Low\":1255.4,\"Volume\":15625,\"Date\":\"2024-09-25 01:29:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.1,\"Close\":1255.8,\"High\":1256.1,\"Low\":1255.4,\"Volume\":10625,\"Date\":\"2024-09-25 01:30:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.8,\"Close\":1256,\"High\":1256,\"Low\":1255.8,\"Volume\":6875,\"Date\":\"2024-09-25 01:31:00 PM\"},{\"ScripCode\":35098,\"Open\":1256,\"Close\":1256.15,\"High\":1256.15,\"Low\":1256,\"Volume\":12500,\"Date\":\"2024-09-25 01:32:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.15,\"Close\":1256.15,\"High\":1256.15,\"Low\":1256.15,\"Volume\":11250,\"Date\":\"2024-09-25 01:33:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.15,\"Close\":1256.05,\"High\":1256.15,\"Low\":1256.05,\"Volume\":23750,\"Date\":\"2024-09-25 01:34:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.6,\"Close\":1255.3,\"High\":1255.6,\"Low\":1255.3,\"Volume\":45000,\"Date\":\"2024-09-25 01:35:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.3,\"Close\":1255.5,\"High\":1255.5,\"Low\":1255.3,\"Volume\":38125,\"Date\":\"2024-09-25 01:36:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.25,\"Close\":1255.25,\"High\":1255.25,\"Low\":1255.25,\"Volume\":11875,\"Date\":\"2024-09-25 01:37:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.25,\"Close\":1255.3,\"High\":1255.3,\"Low\":1255.25,\"Volume\":13750,\"Date\":\"2024-09-25 01:38:00 PM\"},{\"ScripCode\":35098,\"Open\":1255,\"Close\":1254.5,\"High\":1255,\"Low\":1254.5,\"Volume\":11250,\"Date\":\"2024-09-25 01:39:00 PM\"},{\"ScripCode\":35098,\"Open\":1254.5,\"Close\":1254.3,\"High\":1254.6,\"Low\":1254.3,\"Volume\":36875,\"Date\":\"2024-09-25 01:40:00 PM\"},{\"ScripCode\":35098,\"Open\":1254.3,\"Close\":1255.7,\"High\":1255.7,\"Low\":1254.3,\"Volume\":26875,\"Date\":\"2024-09-25 01:41:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.7,\"Close\":1254.8,\"High\":1255.7,\"Low\":1254.8,\"Volume\":20625,\"Date\":\"2024-09-25 01:42:00 PM\"},{\"ScripCode\":35098,\"Open\":1254.8,\"Close\":1254.8,\"High\":1254.8,\"Low\":1254.8,\"Volume\":7500,\"Date\":\"2024-09-25 01:43:00 PM\"},{\"ScripCode\":35098,\"Open\":1254.8,\"Close\":1255.2,\"High\":1255.2,\"Low\":1254.8,\"Volume\":21250,\"Date\":\"2024-09-25 01:44:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.35,\"Close\":1255.3,\"High\":1255.35,\"Low\":1255.3,\"Volume\":11250,\"Date\":\"2024-09-25 01:45:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.3,\"Close\":1255.8,\"High\":1255.8,\"Low\":1255.2,\"Volume\":16250,\"Date\":\"2024-09-25 01:46:00 PM\"},{\"ScripCode\":35098,\"Open\":1255.8,\"Close\":1256.4,\"High\":1256.4,\"Low\":1255.8,\"Volume\":11875,\"Date\":\"2024-09-25 01:47:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.4,\"Close\":1255.95,\"High\":1256.4,\"Low\":1255.95,\"Volume\":18750,\"Date\":\"2024-09-25 01:48:00 PM\"},{\"ScripCode\":35098,\"Open\":1256,\"Close\":1256.4,\"High\":1256.4,\"Low\":1256,\"Volume\":14375,\"Date\":\"2024-09-25 01:49:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.4,\"Close\":1256.4,\"High\":1256.4,\"Low\":1256.4,\"Volume\":4375,\"Date\":\"2024-09-25 01:50:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.65,\"Close\":1257,\"High\":1257,\"Low\":1256.65,\"Volume\":24375,\"Date\":\"2024-09-25 01:51:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.3,\"Close\":1257.55,\"High\":1257.55,\"Low\":1257.3,\"Volume\":10625,\"Date\":\"2024-09-25 01:52:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.95,\"Close\":1257.8,\"High\":1258.3,\"Low\":1257.8,\"Volume\":31250,\"Date\":\"2024-09-25 01:53:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.35,\"Close\":1258.25,\"High\":1258.45,\"Low\":1257.85,\"Volume\":48125,\"Date\":\"2024-09-25 01:54:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.25,\"Close\":1258.7,\"High\":1258.7,\"Low\":1257.9,\"Volume\":34375,\"Date\":\"2024-09-25 01:55:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.7,\"Close\":1257.75,\"High\":1258.7,\"Low\":1257.55,\"Volume\":15625,\"Date\":\"2024-09-25 01:56:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.75,\"Close\":1257.45,\"High\":1257.85,\"Low\":1257.45,\"Volume\":16875,\"Date\":\"2024-09-25 01:57:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.45,\"Close\":1257.4,\"High\":1257.9,\"Low\":1257.4,\"Volume\":14375,\"Date\":\"2024-09-25 01:58:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.4,\"Close\":1256.95,\"High\":1257.8,\"Low\":1256.95,\"Volume\":23125,\"Date\":\"2024-09-25 01:59:00 PM\"},{\"ScripCode\":35098,\"Open\":1256.95,\"Close\":1257.45,\"High\":1257.45,\"Low\":1256.95,\"Volume\":11875,\"Date\":\"2024-09-25 02:00:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.05,\"Close\":1257.1,\"High\":1257.35,\"Low\":1257.05,\"Volume\":18750,\"Date\":\"2024-09-25 02:01:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.1,\"Close\":1257,\"High\":1257.4,\"Low\":1256.8,\"Volume\":17500,\"Date\":\"2024-09-25 02:02:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.2,\"Close\":1258.1,\"High\":1258.1,\"Low\":1256.9,\"Volume\":65000,\"Date\":\"2024-09-25 02:03:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.1,\"Close\":1258.3,\"High\":1258.5,\"Low\":1257.9,\"Volume\":18125,\"Date\":\"2024-09-25 02:04:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.85,\"Close\":1257.95,\"High\":1258.5,\"Low\":1257.8,\"Volume\":60625,\"Date\":\"2024-09-25 02:05:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.95,\"Close\":1258.55,\"High\":1258.55,\"Low\":1257.9,\"Volume\":30000,\"Date\":\"2024-09-25 02:06:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.55,\"Close\":1258.3,\"High\":1258.55,\"Low\":1258.2,\"Volume\":9375,\"Date\":\"2024-09-25 02:07:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.4,\"Close\":1257.8,\"High\":1258.4,\"Low\":1257.8,\"Volume\":20625,\"Date\":\"2024-09-25 02:08:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.8,\"Close\":1258.05,\"High\":1258.05,\"Low\":1257.8,\"Volume\":10625,\"Date\":\"2024-09-25 02:09:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.05,\"Close\":1258.25,\"High\":1258.4,\"Low\":1257.75,\"Volume\":44375,\"Date\":\"2024-09-25 02:10:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.55,\"Close\":1259.05,\"High\":1259.05,\"Low\":1258.4,\"Volume\":16875,\"Date\":\"2024-09-25 02:11:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.05,\"Close\":1257.9,\"High\":1259.05,\"Low\":1257.9,\"Volume\":26250,\"Date\":\"2024-09-25 02:12:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.8,\"Close\":1258.1,\"High\":1258.1,\"Low\":1257.55,\"Volume\":23750,\"Date\":\"2024-09-25 02:13:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.1,\"Close\":1257.85,\"High\":1258.2,\"Low\":1257.8,\"Volume\":56250,\"Date\":\"2024-09-25 02:14:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.25,\"Close\":1257.95,\"High\":1258.8,\"Low\":1257.6,\"Volume\":81250,\"Date\":\"2024-09-25 02:15:00 PM\"},{\"ScripCode\":35098,\"Open\":1257.95,\"Close\":1258.85,\"High\":1259.2,\"Low\":1257.6,\"Volume\":39375,\"Date\":\"2024-09-25 02:16:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.85,\"Close\":1258.85,\"High\":1259.35,\"Low\":1258.85,\"Volume\":14375,\"Date\":\"2024-09-25 02:17:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.95,\"Close\":1258,\"High\":1258.95,\"Low\":1258,\"Volume\":31875,\"Date\":\"2024-09-25 02:18:00 PM\"},{\"ScripCode\":35098,\"Open\":1258,\"Close\":1258.4,\"High\":1258.4,\"Low\":1258,\"Volume\":13125,\"Date\":\"2024-09-25 02:19:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.35,\"Close\":1258.3,\"High\":1258.35,\"Low\":1258.3,\"Volume\":16875,\"Date\":\"2024-09-25 02:20:00 PM\"},{\"ScripCode\":35098,\"Open\":1258.5,\"Close\":1259.45,\"High\":1259.45,\"Low\":1258.5,\"Volume\":25625,\"Date\":\"2024-09-25 02:21:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.65,\"Close\":1259.5,\"High\":1259.8,\"Low\":1259.3,\"Volume\":17500,\"Date\":\"2024-09-25 02:22:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.5,\"Close\":1259.7,\"High\":1259.75,\"Low\":1259.4,\"Volume\":25000,\"Date\":\"2024-09-25 02:23:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.7,\"Close\":1260.5,\"High\":1260.5,\"Low\":1259.7,\"Volume\":24375,\"Date\":\"2024-09-25 02:24:00 PM\"},{\"ScripCode\":35098,\"Open\":1260.5,\"Close\":1260.3,\"High\":1260.6,\"Low\":1260.2,\"Volume\":20625,\"Date\":\"2024-09-25 02:25:00 PM\"},{\"ScripCode\":35098,\"Open\":1260.3,\"Close\":1260.4,\"High\":1260.65,\"Low\":1260.25,\"Volume\":35000,\"Date\":\"2024-09-25 02:26:00 PM\"},{\"ScripCode\":35098,\"Open\":1260.65,\"Close\":1260.6,\"High\":1260.9,\"Low\":1260.6,\"Volume\":15625,\"Date\":\"2024-09-25 02:27:00 PM\"},{\"ScripCode\":35098,\"Open\":1260.55,\"Close\":1260.15,\"High\":1260.6,\"Low\":1260.15,\"Volume\":51875,\"Date\":\"2024-09-25 02:28:00 PM\"},{\"ScripCode\":35098,\"Open\":1260.15,\"Close\":1260.3,\"High\":1260.6,\"Low\":1260.1,\"Volume\":18750,\"Date\":\"2024-09-25 02:29:00 PM\"},{\"ScripCode\":35098,\"Open\":1260.3,\"Close\":1259.85,\"High\":1260.3,\"Low\":1259.55,\"Volume\":34375,\"Date\":\"2024-09-25 02:30:00 PM\"},{\"ScripCode\":35098,\"Open\":1259.7,\"Close\":1260.65,\"High\":1260.7,\"Low\":1259.7,\"Volume\":23750,\"Date\":\"2024-09-25 02:31:00 PM\"},{\"ScripCode\":35098,\"Open\":1260.7,\"Close\":1262.6,\"High\":1262.7,\"Low\":1260.35,\"Volume\":49375,\"Date\":\"2024-09-25 02:32:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.8,\"Close\":1262.4,\"High\":1263.05,\"Low\":1261.6,\"Volume\":58750,\"Date\":\"2024-09-25 02:33:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.7,\"Close\":1262.35,\"High\":1262.9,\"Low\":1261.6,\"Volume\":56875,\"Date\":\"2024-09-25 02:34:00 PM\"},{\"ScripCode\":35098,\"Open\":1263.05,\"Close\":1263.3,\"High\":1263.6,\"Low\":1262.85,\"Volume\":95625,\"Date\":\"2024-09-25 02:35:00 PM\"},{\"ScripCode\":35098,\"Open\":1263.3,\"Close\":1262.75,\"High\":1263.4,\"Low\":1262.7,\"Volume\":40000,\"Date\":\"2024-09-25 02:36:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.9,\"Close\":1262.35,\"High\":1262.9,\"Low\":1262.3,\"Volume\":21250,\"Date\":\"2024-09-25 02:37:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.35,\"Close\":1262.2,\"High\":1262.8,\"Low\":1261.75,\"Volume\":129375,\"Date\":\"2024-09-25 02:38:00 PM\"},{\"ScripCode\":35098,\"Open\":1261.9,\"Close\":1262.15,\"High\":1262.25,\"Low\":1261.9,\"Volume\":78125,\"Date\":\"2024-09-25 02:39:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.15,\"Close\":1262.25,\"High\":1262.5,\"Low\":1262.15,\"Volume\":11875,\"Date\":\"2024-09-25 02:40:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.25,\"Close\":1262.6,\"High\":1262.65,\"Low\":1262.2,\"Volume\":17500,\"Date\":\"2024-09-25 02:41:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.6,\"Close\":1262.05,\"High\":1262.6,\"Low\":1261.8,\"Volume\":28750,\"Date\":\"2024-09-25 02:42:00 PM\"},{\"ScripCode\":35098,\"Open\":1261.7,\"Close\":1261.35,\"High\":1262.05,\"Low\":1261.35,\"Volume\":22500,\"Date\":\"2024-09-25 02:43:00 PM\"},{\"ScripCode\":35098,\"Open\":1261.35,\"Close\":1262.15,\"High\":1262.45,\"Low\":1260.6,\"Volume\":30625,\"Date\":\"2024-09-25 02:44:00 PM\"},{\"ScripCode\":35098,\"Open\":1262,\"Close\":1261.75,\"High\":1262.45,\"Low\":1261.35,\"Volume\":26875,\"Date\":\"2024-09-25 02:45:00 PM\"},{\"ScripCode\":35098,\"Open\":1261.75,\"Close\":1261.75,\"High\":1261.75,\"Low\":1261.75,\"Volume\":7500,\"Date\":\"2024-09-25 02:46:00 PM\"},{\"ScripCode\":35098,\"Open\":1261.85,\"Close\":1262.55,\"High\":1262.7,\"Low\":1261.85,\"Volume\":16250,\"Date\":\"2024-09-25 02:47:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.55,\"Close\":1262.25,\"High\":1262.55,\"Low\":1262.05,\"Volume\":11875,\"Date\":\"2024-09-25 02:48:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.25,\"Close\":1262.8,\"High\":1262.8,\"Low\":1262.25,\"Volume\":15625,\"Date\":\"2024-09-25 02:49:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.9,\"Close\":1262.8,\"High\":1263.4,\"Low\":1262.8,\"Volume\":41875,\"Date\":\"2024-09-25 02:50:00 PM\"},{\"ScripCode\":35098,\"Open\":1263.35,\"Close\":1263.9,\"High\":1264.5,\"Low\":1263,\"Volume\":61250,\"Date\":\"2024-09-25 02:51:00 PM\"},{\"ScripCode\":35098,\"Open\":1263.9,\"Close\":1263.1,\"High\":1264.15,\"Low\":1262.6,\"Volume\":20625,\"Date\":\"2024-09-25 02:52:00 PM\"},{\"ScripCode\":35098,\"Open\":1262.7,\"Close\":1263.2,\"High\":1263.35,\"Low\":1262.65,\"Volume\":44375,\"Date\":\"2024-09-25 02:53:00 PM\"},{\"ScripCode\":35098,\"Open\":1263.2,\"Close\":1263.6,\"High\":1263.6,\"Low\":1262.8,\"Volume\":41250,\"Date\":\"2024-09-25 02:54:00 PM\"},{\"ScripCode\":35098,\"Open\":1263.45,\"Close\":1264.4,\"High\":1264.4,\"Low\":1263.15,\"Volume\":28125,\"Date\":\"2024-09-25 02:55:00 PM\"},{\"ScripCode\":35098,\"Open\":1264.4,\"Close\":1265.1,\"High\":1265.2,\"Low\":1263.95,\"Volume\":64375,\"Date\":\"2024-09-25 02:56:00 PM\"},{\"ScripCode\":35098,\"Open\":1264.95,\"Close\":1264.9,\"High\":1264.95,\"Low\":1264.05,\"Volume\":53750,\"Date\":\"2024-09-25 02:57:00 PM\"},{\"ScripCode\":35098,\"Open\":1264.25,\"Close\":1264.45,\"High\":1264.9,\"Low\":1264.25,\"Volume\":76875,\"Date\":\"2024-09-25 02:58:00 PM\"},{\"ScripCode\":35098,\"Open\":1264.55,\"Close\":1264.65,\"High\":1265.05,\"Low\":1264.25,\"Volume\":46875,\"Date\":\"2024-09-25 02:59:00 PM\"},{\"ScripCode\":35098,\"Open\":1264.65,\"Close\":1264.45,\"High\":1264.95,\"Low\":1264.4,\"Volume\":61250,\"Date\":\"2024-09-25 03:00:00 PM\"},{\"ScripCode\":35098,\"Open\":1264.6,\"Close\":1265.6,\"High\":1265.65,\"Low\":1264.35,\"Volume\":93125,\"Date\":\"2024-09-25 03:01:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.55,\"Close\":1267,\"High\":1267.25,\"Low\":1265.3,\"Volume\":111250,\"Date\":\"2024-09-25 03:02:00 PM\"},{\"ScripCode\":35098,\"Open\":1267,\"Close\":1268.7,\"High\":1269.25,\"Low\":1266.95,\"Volume\":131875,\"Date\":\"2024-09-25 03:03:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.4,\"Close\":1267.1,\"High\":1268.4,\"Low\":1265.95,\"Volume\":78125,\"Date\":\"2024-09-25 03:04:00 PM\"},{\"ScripCode\":35098,\"Open\":1267,\"Close\":1266.5,\"High\":1267.65,\"Low\":1266.25,\"Volume\":102500,\"Date\":\"2024-09-25 03:05:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.35,\"Close\":1266.1,\"High\":1266.35,\"Low\":1265.9,\"Volume\":90625,\"Date\":\"2024-09-25 03:06:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.85,\"Close\":1266.05,\"High\":1266.2,\"Low\":1264.75,\"Volume\":56875,\"Date\":\"2024-09-25 03:07:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.05,\"Close\":1267.6,\"High\":1267.7,\"Low\":1265.7,\"Volume\":75625,\"Date\":\"2024-09-25 03:08:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.8,\"Close\":1267.8,\"High\":1268.1,\"Low\":1267.45,\"Volume\":78125,\"Date\":\"2024-09-25 03:09:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.55,\"Close\":1266.95,\"High\":1267.7,\"Low\":1266.9,\"Volume\":66875,\"Date\":\"2024-09-25 03:10:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.9,\"Close\":1267.65,\"High\":1268.65,\"Low\":1266.9,\"Volume\":76250,\"Date\":\"2024-09-25 03:11:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.75,\"Close\":1267.55,\"High\":1267.9,\"Low\":1267.35,\"Volume\":77500,\"Date\":\"2024-09-25 03:12:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.4,\"Close\":1267.15,\"High\":1267.65,\"Low\":1267,\"Volume\":63750,\"Date\":\"2024-09-25 03:13:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.1,\"Close\":1265.85,\"High\":1267.5,\"Low\":1265.8,\"Volume\":65000,\"Date\":\"2024-09-25 03:14:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.85,\"Close\":1265.8,\"High\":1266.45,\"Low\":1265.8,\"Volume\":63750,\"Date\":\"2024-09-25 03:15:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.55,\"Close\":1264.9,\"High\":1265.7,\"Low\":1264.9,\"Volume\":69375,\"Date\":\"2024-09-25 03:16:00 PM\"},{\"ScripCode\":35098,\"Open\":1264.95,\"Close\":1266,\"High\":1266,\"Low\":1264.95,\"Volume\":66250,\"Date\":\"2024-09-25 03:17:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.75,\"Close\":1266.7,\"High\":1267.15,\"Low\":1265.75,\"Volume\":76250,\"Date\":\"2024-09-25 03:18:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.65,\"Close\":1266.7,\"High\":1268.1,\"Low\":1266.55,\"Volume\":85000,\"Date\":\"2024-09-25 03:19:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.05,\"Close\":1267.45,\"High\":1267.55,\"Low\":1266.85,\"Volume\":79375,\"Date\":\"2024-09-25 03:20:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.3,\"Close\":1267.05,\"High\":1267.45,\"Low\":1266.85,\"Volume\":120625,\"Date\":\"2024-09-25 03:21:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.95,\"Close\":1265.8,\"High\":1267.25,\"Low\":1265.8,\"Volume\":71250,\"Date\":\"2024-09-25 03:22:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.8,\"Close\":1265.45,\"High\":1266.2,\"Low\":1264.8,\"Volume\":71250,\"Date\":\"2024-09-25 03:23:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.5,\"Close\":1267.45,\"High\":1267.8,\"Low\":1265.25,\"Volume\":82500,\"Date\":\"2024-09-25 03:24:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.35,\"Close\":1266.95,\"High\":1267.45,\"Low\":1266.1,\"Volume\":62500,\"Date\":\"2024-09-25 03:25:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.95,\"Close\":1266.4,\"High\":1266.95,\"Low\":1266,\"Volume\":65000,\"Date\":\"2024-09-25 03:26:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.5,\"Close\":1266.95,\"High\":1267.05,\"Low\":1266.35,\"Volume\":65625,\"Date\":\"2024-09-25 03:27:00 PM\"},{\"ScripCode\":35098,\"Open\":1267,\"Close\":1266.7,\"High\":1267.15,\"Low\":1266.5,\"Volume\":62500,\"Date\":\"2024-09-25 03:28:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.7,\"Close\":1267.2,\"High\":1267.25,\"Low\":1265.4,\"Volume\":101875,\"Date\":\"2024-09-25 03:29:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.2,\"Close\":1265.5,\"High\":1269.75,\"Low\":1264.95,\"Volume\":29375,\"Date\":\"2024-09-26 09:15:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.45,\"Close\":1263.7,\"High\":1265.55,\"Low\":1263.45,\"Volume\":31875,\"Date\":\"2024-09-26 09:16:00 AM\"},{\"ScripCode\":35098,\"Open\":1263.35,\"Close\":1264.2,\"High\":1264.2,\"Low\":1263.3,\"Volume\":18750,\"Date\":\"2024-09-26 09:17:00 AM\"},{\"ScripCode\":35098,\"Open\":1264.4,\"Close\":1265.4,\"High\":1265.4,\"Low\":1263.8,\"Volume\":11875,\"Date\":\"2024-09-26 09:18:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.4,\"Close\":1266.95,\"High\":1266.95,\"Low\":1265.2,\"Volume\":8750,\"Date\":\"2024-09-26 09:19:00 AM\"},{\"ScripCode\":35098,\"Open\":1267,\"Close\":1268.6,\"High\":1268.6,\"Low\":1267,\"Volume\":12500,\"Date\":\"2024-09-26 09:20:00 AM\"},{\"ScripCode\":35098,\"Open\":1268.6,\"Close\":1269.25,\"High\":1269.4,\"Low\":1268.6,\"Volume\":12500,\"Date\":\"2024-09-26 09:21:00 AM\"},{\"ScripCode\":35098,\"Open\":1269.9,\"Close\":1270.45,\"High\":1270.8,\"Low\":1269.9,\"Volume\":16250,\"Date\":\"2024-09-26 09:22:00 AM\"},{\"ScripCode\":35098,\"Open\":1271,\"Close\":1272.3,\"High\":1272.6,\"Low\":1271,\"Volume\":15625,\"Date\":\"2024-09-26 09:23:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.45,\"Close\":1273.25,\"High\":1273.25,\"Low\":1271.55,\"Volume\":18750,\"Date\":\"2024-09-26 09:24:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.1,\"Close\":1273.75,\"High\":1273.8,\"Low\":1272.55,\"Volume\":39375,\"Date\":\"2024-09-26 09:25:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.85,\"Close\":1275.3,\"High\":1275.4,\"Low\":1273.85,\"Volume\":35000,\"Date\":\"2024-09-26 09:26:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.35,\"Close\":1273,\"High\":1275.35,\"Low\":1272.75,\"Volume\":18125,\"Date\":\"2024-09-26 09:27:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.15,\"Close\":1273.3,\"High\":1273.5,\"Low\":1272.25,\"Volume\":14375,\"Date\":\"2024-09-26 09:28:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.3,\"Close\":1273.95,\"High\":1274.15,\"Low\":1273,\"Volume\":8750,\"Date\":\"2024-09-26 09:29:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.05,\"Close\":1273.05,\"High\":1273.3,\"Low\":1272.6,\"Volume\":8750,\"Date\":\"2024-09-26 09:30:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.5,\"Close\":1272,\"High\":1272.55,\"Low\":1272,\"Volume\":21250,\"Date\":\"2024-09-26 09:31:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.3,\"Close\":1272.45,\"High\":1272.45,\"Low\":1272.3,\"Volume\":5000,\"Date\":\"2024-09-26 09:32:00 AM\"},{\"ScripCode\":35098,\"Open\":1272,\"Close\":1273.2,\"High\":1273.6,\"Low\":1272,\"Volume\":33125,\"Date\":\"2024-09-26 09:33:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.2,\"Close\":1273.95,\"High\":1273.95,\"Low\":1273.2,\"Volume\":21250,\"Date\":\"2024-09-26 09:34:00 AM\"},{\"ScripCode\":35098,\"Open\":1274.2,\"Close\":1274.5,\"High\":1274.75,\"Low\":1274.1,\"Volume\":15000,\"Date\":\"2024-09-26 09:35:00 AM\"},{\"ScripCode\":35098,\"Open\":1274.5,\"Close\":1273.55,\"High\":1274.5,\"Low\":1273.25,\"Volume\":19375,\"Date\":\"2024-09-26 09:36:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.55,\"Close\":1273.2,\"High\":1273.65,\"Low\":1273.2,\"Volume\":8125,\"Date\":\"2024-09-26 09:37:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.2,\"Close\":1272.8,\"High\":1273.2,\"Low\":1272.8,\"Volume\":40625,\"Date\":\"2024-09-26 09:38:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.2,\"Close\":1274.1,\"High\":1274.1,\"Low\":1273.2,\"Volume\":32500,\"Date\":\"2024-09-26 09:39:00 AM\"},{\"ScripCode\":35098,\"Open\":1274.45,\"Close\":1273,\"High\":1274.45,\"Low\":1273,\"Volume\":11250,\"Date\":\"2024-09-26 09:40:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.7,\"Close\":1273,\"High\":1273.35,\"Low\":1272.7,\"Volume\":8125,\"Date\":\"2024-09-26 09:41:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.25,\"Close\":1272.85,\"High\":1273.25,\"Low\":1272.75,\"Volume\":6875,\"Date\":\"2024-09-26 09:42:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.85,\"Close\":1270.95,\"High\":1272.85,\"Low\":1270.65,\"Volume\":30625,\"Date\":\"2024-09-26 09:43:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.85,\"Close\":1270.8,\"High\":1270.85,\"Low\":1270.65,\"Volume\":16875,\"Date\":\"2024-09-26 09:44:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.8,\"Close\":1270.25,\"High\":1270.8,\"Low\":1269.55,\"Volume\":11875,\"Date\":\"2024-09-26 09:45:00 AM\"},{\"ScripCode\":35098,\"Open\":1269.95,\"Close\":1270.05,\"High\":1270.05,\"Low\":1269.95,\"Volume\":3125,\"Date\":\"2024-09-26 09:46:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.25,\"Close\":1269.8,\"High\":1270.25,\"Low\":1269.8,\"Volume\":5000,\"Date\":\"2024-09-26 09:47:00 AM\"},{\"ScripCode\":35098,\"Open\":1269.85,\"Close\":1270.75,\"High\":1270.75,\"Low\":1269.85,\"Volume\":14375,\"Date\":\"2024-09-26 09:48:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.75,\"Close\":1272.1,\"High\":1272.1,\"Low\":1270.75,\"Volume\":3125,\"Date\":\"2024-09-26 09:49:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.1,\"Close\":1273.45,\"High\":1273.65,\"Low\":1272.1,\"Volume\":12500,\"Date\":\"2024-09-26 09:50:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.6,\"Close\":1273.1,\"High\":1273.6,\"Low\":1273.1,\"Volume\":3750,\"Date\":\"2024-09-26 09:51:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.95,\"Close\":1273.25,\"High\":1273.5,\"Low\":1272.95,\"Volume\":10625,\"Date\":\"2024-09-26 09:52:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.05,\"Close\":1273.5,\"High\":1273.5,\"Low\":1273.05,\"Volume\":3125,\"Date\":\"2024-09-26 09:53:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.8,\"Close\":1273.8,\"High\":1273.8,\"Low\":1273.8,\"Volume\":1250,\"Date\":\"2024-09-26 09:54:00 AM\"},{\"ScripCode\":35098,\"Open\":1274.1,\"Close\":1273.25,\"High\":1274.1,\"Low\":1273.25,\"Volume\":7500,\"Date\":\"2024-09-26 09:55:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.3,\"Close\":1273.15,\"High\":1273.5,\"Low\":1272.8,\"Volume\":6875,\"Date\":\"2024-09-26 09:56:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.15,\"Close\":1272.9,\"High\":1273.55,\"Low\":1272.8,\"Volume\":15000,\"Date\":\"2024-09-26 09:57:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.9,\"Close\":1273.05,\"High\":1273.35,\"Low\":1272.9,\"Volume\":3125,\"Date\":\"2024-09-26 09:58:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.05,\"Close\":1273.6,\"High\":1273.6,\"Low\":1273.05,\"Volume\":7500,\"Date\":\"2024-09-26 09:59:00 AM\"},{\"ScripCode\":35098,\"Open\":1274.1,\"Close\":1275.4,\"High\":1275.45,\"Low\":1273.55,\"Volume\":24375,\"Date\":\"2024-09-26 10:00:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.65,\"Close\":1275.55,\"High\":1275.9,\"Low\":1275.25,\"Volume\":11875,\"Date\":\"2024-09-26 10:01:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.55,\"Close\":1276.4,\"High\":1276.55,\"Low\":1275.55,\"Volume\":9375,\"Date\":\"2024-09-26 10:02:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.9,\"Close\":1276.9,\"High\":1276.9,\"Low\":1275.9,\"Volume\":10000,\"Date\":\"2024-09-26 10:03:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.9,\"Close\":1276.5,\"High\":1277.2,\"Low\":1276.5,\"Volume\":12500,\"Date\":\"2024-09-26 10:04:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.35,\"Close\":1277,\"High\":1277,\"Low\":1276.35,\"Volume\":3750,\"Date\":\"2024-09-26 10:05:00 AM\"},{\"ScripCode\":35098,\"Open\":1277,\"Close\":1276.95,\"High\":1277.9,\"Low\":1276.95,\"Volume\":23125,\"Date\":\"2024-09-26 10:06:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.75,\"Close\":1277.55,\"High\":1277.55,\"Low\":1276.75,\"Volume\":10000,\"Date\":\"2024-09-26 10:07:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.55,\"Close\":1277.35,\"High\":1277.55,\"Low\":1277.25,\"Volume\":6875,\"Date\":\"2024-09-26 10:08:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.45,\"Close\":1277.85,\"High\":1278.65,\"Low\":1277.4,\"Volume\":15625,\"Date\":\"2024-09-26 10:09:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.95,\"Close\":1277.25,\"High\":1277.95,\"Low\":1277.25,\"Volume\":6875,\"Date\":\"2024-09-26 10:10:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.2,\"Close\":1277.2,\"High\":1277.65,\"Low\":1277.2,\"Volume\":5000,\"Date\":\"2024-09-26 10:11:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.3,\"Close\":1276.55,\"High\":1277.95,\"Low\":1276.5,\"Volume\":82500,\"Date\":\"2024-09-26 10:12:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.55,\"Close\":1276.2,\"High\":1276.55,\"Low\":1276.2,\"Volume\":3750,\"Date\":\"2024-09-26 10:13:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.5,\"Close\":1275.65,\"High\":1275.65,\"Low\":1275,\"Volume\":12500,\"Date\":\"2024-09-26 10:14:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.5,\"Close\":1276.4,\"High\":1276.6,\"Low\":1275.25,\"Volume\":18125,\"Date\":\"2024-09-26 10:15:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.1,\"Close\":1277.2,\"High\":1277.5,\"Low\":1277,\"Volume\":11250,\"Date\":\"2024-09-26 10:16:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.2,\"Close\":1277.15,\"High\":1277.5,\"Low\":1277.15,\"Volume\":3750,\"Date\":\"2024-09-26 10:17:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.6,\"Close\":1277.4,\"High\":1278.1,\"Low\":1277.25,\"Volume\":135000,\"Date\":\"2024-09-26 10:18:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.35,\"Close\":1276.6,\"High\":1277.7,\"Low\":1276.6,\"Volume\":11875,\"Date\":\"2024-09-26 10:19:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.6,\"Close\":1277.2,\"High\":1277.3,\"Low\":1276.35,\"Volume\":10625,\"Date\":\"2024-09-26 10:20:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.2,\"Close\":1276.8,\"High\":1277.2,\"Low\":1276.8,\"Volume\":4375,\"Date\":\"2024-09-26 10:21:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.8,\"Close\":1277.6,\"High\":1278.35,\"Low\":1276.5,\"Volume\":58125,\"Date\":\"2024-09-26 10:22:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.75,\"Close\":1277.75,\"High\":1277.9,\"Low\":1277.45,\"Volume\":11875,\"Date\":\"2024-09-26 10:23:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.65,\"Close\":1278.35,\"High\":1278.4,\"Low\":1277.65,\"Volume\":6250,\"Date\":\"2024-09-26 10:24:00 AM\"},{\"ScripCode\":35098,\"Open\":1278.75,\"Close\":1278.05,\"High\":1278.8,\"Low\":1277.65,\"Volume\":15000,\"Date\":\"2024-09-26 10:25:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.85,\"Close\":1277.4,\"High\":1277.95,\"Low\":1277.25,\"Volume\":28125,\"Date\":\"2024-09-26 10:26:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.5,\"Close\":1277.55,\"High\":1277.7,\"Low\":1277.2,\"Volume\":11875,\"Date\":\"2024-09-26 10:27:00 AM\"},{\"ScripCode\":35098,\"Open\":1277.55,\"Close\":1276.2,\"High\":1277.55,\"Low\":1276.15,\"Volume\":18750,\"Date\":\"2024-09-26 10:28:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.2,\"Close\":1277.25,\"High\":1277.3,\"Low\":1276.15,\"Volume\":16250,\"Date\":\"2024-09-26 10:29:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.95,\"Close\":1276.3,\"High\":1276.95,\"Low\":1276.3,\"Volume\":11875,\"Date\":\"2024-09-26 10:30:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.5,\"Close\":1276.15,\"High\":1276.85,\"Low\":1275.95,\"Volume\":11250,\"Date\":\"2024-09-26 10:31:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.15,\"Close\":1276.4,\"High\":1276.5,\"Low\":1275.75,\"Volume\":11875,\"Date\":\"2024-09-26 10:32:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.6,\"Close\":1276.5,\"High\":1276.65,\"Low\":1276.3,\"Volume\":10000,\"Date\":\"2024-09-26 10:33:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.35,\"Close\":1276.15,\"High\":1276.75,\"Low\":1276.15,\"Volume\":8125,\"Date\":\"2024-09-26 10:34:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.15,\"Close\":1276.15,\"High\":1276.3,\"Low\":1275.75,\"Volume\":30000,\"Date\":\"2024-09-26 10:35:00 AM\"},{\"ScripCode\":35098,\"Open\":1276.15,\"Close\":1276.1,\"High\":1276.25,\"Low\":1276.05,\"Volume\":5000,\"Date\":\"2024-09-26 10:36:00 AM\"},{\"ScripCode\":35098,\"Open\":1276,\"Close\":1276,\"High\":1276,\"Low\":1276,\"Volume\":3125,\"Date\":\"2024-09-26 10:37:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.6,\"Close\":1275.5,\"High\":1275.8,\"Low\":1275.5,\"Volume\":5625,\"Date\":\"2024-09-26 10:38:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.3,\"Close\":1275.55,\"High\":1275.7,\"Low\":1275.3,\"Volume\":6875,\"Date\":\"2024-09-26 10:39:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.6,\"Close\":1275.3,\"High\":1275.65,\"Low\":1275.15,\"Volume\":33125,\"Date\":\"2024-09-26 10:40:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.15,\"Close\":1274.55,\"High\":1275.15,\"Low\":1274.5,\"Volume\":30625,\"Date\":\"2024-09-26 10:41:00 AM\"},{\"ScripCode\":35098,\"Open\":1274.45,\"Close\":1275.8,\"High\":1275.85,\"Low\":1274.2,\"Volume\":18750,\"Date\":\"2024-09-26 10:42:00 AM\"},{\"ScripCode\":35098,\"Open\":1275.8,\"Close\":1274.95,\"High\":1275.8,\"Low\":1274.95,\"Volume\":16250,\"Date\":\"2024-09-26 10:43:00 AM\"},{\"ScripCode\":35098,\"Open\":1274.9,\"Close\":1274.8,\"High\":1275.35,\"Low\":1274.8,\"Volume\":9375,\"Date\":\"2024-09-26 10:44:00 AM\"},{\"ScripCode\":35098,\"Open\":1274.7,\"Close\":1274.2,\"High\":1274.95,\"Low\":1274.05,\"Volume\":15625,\"Date\":\"2024-09-26 10:45:00 AM\"},{\"ScripCode\":35098,\"Open\":1274.25,\"Close\":1274.45,\"High\":1274.6,\"Low\":1274.15,\"Volume\":18125,\"Date\":\"2024-09-26 10:46:00 AM\"},{\"ScripCode\":35098,\"Open\":1274.75,\"Close\":1273.45,\"High\":1274.75,\"Low\":1273.45,\"Volume\":13125,\"Date\":\"2024-09-26 10:47:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.75,\"Close\":1273.5,\"High\":1274,\"Low\":1273.4,\"Volume\":23125,\"Date\":\"2024-09-26 10:48:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.65,\"Close\":1273.85,\"High\":1273.85,\"Low\":1273.35,\"Volume\":13125,\"Date\":\"2024-09-26 10:49:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.85,\"Close\":1273.75,\"High\":1274.2,\"Low\":1273.75,\"Volume\":5000,\"Date\":\"2024-09-26 10:50:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.85,\"Close\":1273.3,\"High\":1274.1,\"Low\":1273.3,\"Volume\":36250,\"Date\":\"2024-09-26 10:51:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.35,\"Close\":1273.05,\"High\":1273.4,\"Low\":1272.95,\"Volume\":5000,\"Date\":\"2024-09-26 10:52:00 AM\"},{\"ScripCode\":35098,\"Open\":1273.1,\"Close\":1273.1,\"High\":1273.1,\"Low\":1273.1,\"Volume\":625,\"Date\":\"2024-09-26 10:53:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.95,\"Close\":1272.7,\"High\":1273.2,\"Low\":1272.7,\"Volume\":13125,\"Date\":\"2024-09-26 10:54:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.6,\"Close\":1271.75,\"High\":1272.6,\"Low\":1271.75,\"Volume\":26250,\"Date\":\"2024-09-26 10:55:00 AM\"},{\"ScripCode\":35098,\"Open\":1271.75,\"Close\":1272,\"High\":1272,\"Low\":1271.7,\"Volume\":3750,\"Date\":\"2024-09-26 10:56:00 AM\"},{\"ScripCode\":35098,\"Open\":1272,\"Close\":1272.3,\"High\":1272.3,\"Low\":1271.75,\"Volume\":15625,\"Date\":\"2024-09-26 10:57:00 AM\"},{\"ScripCode\":35098,\"Open\":1272.35,\"Close\":1272.3,\"High\":1272.5,\"Low\":1272.3,\"Volume\":7500,\"Date\":\"2024-09-26 10:58:00 AM\"},{\"ScripCode\":35098,\"Open\":1271.9,\"Close\":1271.4,\"High\":1271.9,\"Low\":1271.25,\"Volume\":18125,\"Date\":\"2024-09-26 10:59:00 AM\"},{\"ScripCode\":35098,\"Open\":1271.3,\"Close\":1270.9,\"High\":1271.45,\"Low\":1270.3,\"Volume\":14375,\"Date\":\"2024-09-26 11:00:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.9,\"Close\":1270.4,\"High\":1270.9,\"Low\":1270.4,\"Volume\":5625,\"Date\":\"2024-09-26 11:01:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.6,\"Close\":1270.3,\"High\":1270.7,\"Low\":1270.3,\"Volume\":20000,\"Date\":\"2024-09-26 11:02:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.2,\"Close\":1270.1,\"High\":1270.45,\"Low\":1270.05,\"Volume\":69375,\"Date\":\"2024-09-26 11:03:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.25,\"Close\":1270.4,\"High\":1270.4,\"Low\":1270.05,\"Volume\":30625,\"Date\":\"2024-09-26 11:04:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.4,\"Close\":1270.8,\"High\":1270.8,\"Low\":1270.4,\"Volume\":17500,\"Date\":\"2024-09-26 11:05:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.7,\"Close\":1270.95,\"High\":1270.95,\"Low\":1270.7,\"Volume\":18125,\"Date\":\"2024-09-26 11:06:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.95,\"Close\":1270.1,\"High\":1271.05,\"Low\":1270.1,\"Volume\":46250,\"Date\":\"2024-09-26 11:07:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.05,\"Close\":1269.05,\"High\":1270.05,\"Low\":1268.95,\"Volume\":21875,\"Date\":\"2024-09-26 11:08:00 AM\"},{\"ScripCode\":35098,\"Open\":1268.85,\"Close\":1268.85,\"High\":1269.2,\"Low\":1268.85,\"Volume\":13750,\"Date\":\"2024-09-26 11:09:00 AM\"},{\"ScripCode\":35098,\"Open\":1268.75,\"Close\":1267.55,\"High\":1268.75,\"Low\":1267.2,\"Volume\":13750,\"Date\":\"2024-09-26 11:10:00 AM\"},{\"ScripCode\":35098,\"Open\":1267.55,\"Close\":1268.5,\"High\":1268.5,\"Low\":1267.55,\"Volume\":20625,\"Date\":\"2024-09-26 11:11:00 AM\"},{\"ScripCode\":35098,\"Open\":1268.2,\"Close\":1268.3,\"High\":1268.3,\"Low\":1267.85,\"Volume\":11250,\"Date\":\"2024-09-26 11:12:00 AM\"},{\"ScripCode\":35098,\"Open\":1268.3,\"Close\":1269,\"High\":1269,\"Low\":1268.3,\"Volume\":29375,\"Date\":\"2024-09-26 11:13:00 AM\"},{\"ScripCode\":35098,\"Open\":1268.85,\"Close\":1269.65,\"High\":1269.65,\"Low\":1268.85,\"Volume\":22500,\"Date\":\"2024-09-26 11:14:00 AM\"},{\"ScripCode\":35098,\"Open\":1270,\"Close\":1269.45,\"High\":1270.7,\"Low\":1269.45,\"Volume\":16250,\"Date\":\"2024-09-26 11:15:00 AM\"},{\"ScripCode\":35098,\"Open\":1269.45,\"Close\":1270.05,\"High\":1270.2,\"Low\":1269.45,\"Volume\":16875,\"Date\":\"2024-09-26 11:16:00 AM\"},{\"ScripCode\":35098,\"Open\":1270.05,\"Close\":1268.4,\"High\":1270.05,\"Low\":1268.4,\"Volume\":20000,\"Date\":\"2024-09-26 11:17:00 AM\"},{\"ScripCode\":35098,\"Open\":1268.4,\"Close\":1268.6,\"High\":1268.6,\"Low\":1268.4,\"Volume\":15000,\"Date\":\"2024-09-26 11:18:00 AM\"},{\"ScripCode\":35098,\"Open\":1268.6,\"Close\":1266.55,\"High\":1268.6,\"Low\":1266.55,\"Volume\":16875,\"Date\":\"2024-09-26 11:19:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.5,\"Close\":1265,\"High\":1265.8,\"Low\":1265,\"Volume\":30000,\"Date\":\"2024-09-26 11:20:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.2,\"Close\":1264.8,\"High\":1265.35,\"Low\":1264.8,\"Volume\":10000,\"Date\":\"2024-09-26 11:21:00 AM\"},{\"ScripCode\":35098,\"Open\":1264.8,\"Close\":1265,\"High\":1265.25,\"Low\":1264.8,\"Volume\":22500,\"Date\":\"2024-09-26 11:22:00 AM\"},{\"ScripCode\":35098,\"Open\":1265,\"Close\":1264,\"High\":1265,\"Low\":1264,\"Volume\":16875,\"Date\":\"2024-09-26 11:23:00 AM\"},{\"ScripCode\":35098,\"Open\":1264.1,\"Close\":1264.5,\"High\":1264.8,\"Low\":1263.95,\"Volume\":16875,\"Date\":\"2024-09-26 11:24:00 AM\"},{\"ScripCode\":35098,\"Open\":1264.7,\"Close\":1264.35,\"High\":1264.7,\"Low\":1264.35,\"Volume\":15625,\"Date\":\"2024-09-26 11:25:00 AM\"},{\"ScripCode\":35098,\"Open\":1264.4,\"Close\":1265.4,\"High\":1265.4,\"Low\":1264.4,\"Volume\":31250,\"Date\":\"2024-09-26 11:26:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.35,\"Close\":1265.75,\"High\":1265.8,\"Low\":1265.35,\"Volume\":10625,\"Date\":\"2024-09-26 11:27:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.1,\"Close\":1265.1,\"High\":1265.1,\"Low\":1265.1,\"Volume\":11250,\"Date\":\"2024-09-26 11:28:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.3,\"Close\":1265.2,\"High\":1265.3,\"Low\":1265.2,\"Volume\":7500,\"Date\":\"2024-09-26 11:29:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.15,\"Close\":1265.05,\"High\":1265.45,\"Low\":1265,\"Volume\":30000,\"Date\":\"2024-09-26 11:30:00 AM\"},{\"ScripCode\":35098,\"Open\":1265,\"Close\":1265.25,\"High\":1265.3,\"Low\":1265,\"Volume\":13125,\"Date\":\"2024-09-26 11:31:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.25,\"Close\":1265,\"High\":1265.5,\"Low\":1265,\"Volume\":20000,\"Date\":\"2024-09-26 11:32:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.45,\"Close\":1266,\"High\":1266.25,\"Low\":1265.35,\"Volume\":28750,\"Date\":\"2024-09-26 11:33:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.3,\"Close\":1265,\"High\":1265.55,\"Low\":1264.8,\"Volume\":44375,\"Date\":\"2024-09-26 11:34:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.05,\"Close\":1265.5,\"High\":1265.9,\"Low\":1265,\"Volume\":16875,\"Date\":\"2024-09-26 11:35:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.5,\"Close\":1265.9,\"High\":1266.15,\"Low\":1265.5,\"Volume\":12500,\"Date\":\"2024-09-26 11:36:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.9,\"Close\":1265.9,\"High\":1265.9,\"Low\":1265.9,\"Volume\":11875,\"Date\":\"2024-09-26 11:37:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.9,\"Close\":1265.95,\"High\":1265.95,\"Low\":1265.8,\"Volume\":8750,\"Date\":\"2024-09-26 11:38:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.95,\"Close\":1265.95,\"High\":1266,\"Low\":1265.9,\"Volume\":13125,\"Date\":\"2024-09-26 11:39:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.95,\"Close\":1265.55,\"High\":1266,\"Low\":1265.55,\"Volume\":20000,\"Date\":\"2024-09-26 11:40:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.5,\"Close\":1265.75,\"High\":1265.75,\"Low\":1265.2,\"Volume\":11875,\"Date\":\"2024-09-26 11:41:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.75,\"Close\":1265.75,\"High\":1265.75,\"Low\":1265.75,\"Volume\":11250,\"Date\":\"2024-09-26 11:42:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.75,\"Close\":1266.6,\"High\":1266.6,\"Low\":1265.75,\"Volume\":21875,\"Date\":\"2024-09-26 11:43:00 AM\"},{\"ScripCode\":35098,\"Open\":1266.4,\"Close\":1266.9,\"High\":1267.35,\"Low\":1266.35,\"Volume\":106875,\"Date\":\"2024-09-26 11:44:00 AM\"},{\"ScripCode\":35098,\"Open\":1266.85,\"Close\":1267,\"High\":1267.3,\"Low\":1266.75,\"Volume\":51250,\"Date\":\"2024-09-26 11:45:00 AM\"},{\"ScripCode\":35098,\"Open\":1267.3,\"Close\":1267.3,\"High\":1267.3,\"Low\":1267.3,\"Volume\":6250,\"Date\":\"2024-09-26 11:46:00 AM\"},{\"ScripCode\":35098,\"Open\":1267.3,\"Close\":1267.35,\"High\":1267.75,\"Low\":1267.3,\"Volume\":10625,\"Date\":\"2024-09-26 11:47:00 AM\"},{\"ScripCode\":35098,\"Open\":1267.4,\"Close\":1267.4,\"High\":1267.5,\"Low\":1267.05,\"Volume\":9375,\"Date\":\"2024-09-26 11:48:00 AM\"},{\"ScripCode\":35098,\"Open\":1267,\"Close\":1266.25,\"High\":1267.05,\"Low\":1266.25,\"Volume\":15625,\"Date\":\"2024-09-26 11:49:00 AM\"},{\"ScripCode\":35098,\"Open\":1266.85,\"Close\":1266.45,\"High\":1266.85,\"Low\":1266.15,\"Volume\":17500,\"Date\":\"2024-09-26 11:50:00 AM\"},{\"ScripCode\":35098,\"Open\":1266.45,\"Close\":1265.8,\"High\":1266.45,\"Low\":1265.65,\"Volume\":11250,\"Date\":\"2024-09-26 11:51:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.65,\"Close\":1265.5,\"High\":1265.65,\"Low\":1265.5,\"Volume\":10000,\"Date\":\"2024-09-26 11:52:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.75,\"Close\":1266,\"High\":1266,\"Low\":1265.75,\"Volume\":10000,\"Date\":\"2024-09-26 11:53:00 AM\"},{\"ScripCode\":35098,\"Open\":1266.15,\"Close\":1265.85,\"High\":1266.15,\"Low\":1265.6,\"Volume\":11250,\"Date\":\"2024-09-26 11:54:00 AM\"},{\"ScripCode\":35098,\"Open\":1266.1,\"Close\":1265.7,\"High\":1266.1,\"Low\":1265.45,\"Volume\":10625,\"Date\":\"2024-09-26 11:55:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.7,\"Close\":1265.6,\"High\":1265.9,\"Low\":1265.55,\"Volume\":11250,\"Date\":\"2024-09-26 11:56:00 AM\"},{\"ScripCode\":35098,\"Open\":1266,\"Close\":1266,\"High\":1266,\"Low\":1265.7,\"Volume\":6250,\"Date\":\"2024-09-26 11:57:00 AM\"},{\"ScripCode\":35098,\"Open\":1266,\"Close\":1266,\"High\":1266,\"Low\":1266,\"Volume\":10000,\"Date\":\"2024-09-26 11:58:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.5,\"Close\":1265.45,\"High\":1265.5,\"Low\":1265.45,\"Volume\":4375,\"Date\":\"2024-09-26 11:59:00 AM\"},{\"ScripCode\":35098,\"Open\":1265.9,\"Close\":1265.65,\"High\":1265.9,\"Low\":1265.45,\"Volume\":15000,\"Date\":\"2024-09-26 12:00:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.95,\"Close\":1267,\"High\":1267,\"Low\":1265.95,\"Volume\":16250,\"Date\":\"2024-09-26 12:01:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.2,\"Close\":1268,\"High\":1268.15,\"Low\":1267.2,\"Volume\":14375,\"Date\":\"2024-09-26 12:02:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.3,\"Close\":1268.5,\"High\":1268.75,\"Low\":1268.05,\"Volume\":8750,\"Date\":\"2024-09-26 12:03:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.5,\"Close\":1267.95,\"High\":1268.55,\"Low\":1267.95,\"Volume\":22500,\"Date\":\"2024-09-26 12:04:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.95,\"Close\":1267.55,\"High\":1267.95,\"Low\":1267.55,\"Volume\":6875,\"Date\":\"2024-09-26 12:05:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.75,\"Close\":1266.65,\"High\":1267.8,\"Low\":1266.15,\"Volume\":26250,\"Date\":\"2024-09-26 12:06:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.8,\"Close\":1266.75,\"High\":1267.4,\"Low\":1266.75,\"Volume\":26875,\"Date\":\"2024-09-26 12:07:00 PM\"},{\"ScripCode\":35098,\"Open\":1266,\"Close\":1265.5,\"High\":1266,\"Low\":1265.5,\"Volume\":5000,\"Date\":\"2024-09-26 12:08:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.5,\"Close\":1266.45,\"High\":1266.45,\"Low\":1265.35,\"Volume\":24375,\"Date\":\"2024-09-26 12:09:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.4,\"Close\":1267.25,\"High\":1267.5,\"Low\":1266.1,\"Volume\":13750,\"Date\":\"2024-09-26 12:10:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.2,\"Close\":1266.55,\"High\":1267.2,\"Low\":1266.55,\"Volume\":25000,\"Date\":\"2024-09-26 12:11:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.55,\"Close\":1266.45,\"High\":1267.3,\"Low\":1266.45,\"Volume\":122500,\"Date\":\"2024-09-26 12:12:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.25,\"Close\":1265.85,\"High\":1266.35,\"Low\":1265.85,\"Volume\":7500,\"Date\":\"2024-09-26 12:13:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.5,\"Close\":1265.3,\"High\":1266.5,\"Low\":1265.3,\"Volume\":17500,\"Date\":\"2024-09-26 12:14:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.55,\"Close\":1266.25,\"High\":1266.25,\"Low\":1265.15,\"Volume\":29375,\"Date\":\"2024-09-26 12:15:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.95,\"Close\":1265.9,\"High\":1266.3,\"Low\":1265.9,\"Volume\":5000,\"Date\":\"2024-09-26 12:16:00 PM\"},{\"ScripCode\":35098,\"Open\":1265.9,\"Close\":1266.05,\"High\":1266.3,\"Low\":1265.9,\"Volume\":10625,\"Date\":\"2024-09-26 12:17:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.1,\"Close\":1267.45,\"High\":1267.45,\"Low\":1266.1,\"Volume\":15625,\"Date\":\"2024-09-26 12:18:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.05,\"Close\":1267.35,\"High\":1267.75,\"Low\":1267.05,\"Volume\":17500,\"Date\":\"2024-09-26 12:19:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.35,\"Close\":1268.4,\"High\":1268.5,\"Low\":1267.35,\"Volume\":23125,\"Date\":\"2024-09-26 12:20:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.5,\"Close\":1268.5,\"High\":1269.05,\"Low\":1267.9,\"Volume\":11875,\"Date\":\"2024-09-26 12:21:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.5,\"Close\":1268.05,\"High\":1268.5,\"Low\":1268.05,\"Volume\":5625,\"Date\":\"2024-09-26 12:22:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.05,\"Close\":1269.3,\"High\":1269.3,\"Low\":1268.05,\"Volume\":15625,\"Date\":\"2024-09-26 12:23:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.05,\"Close\":1268.75,\"High\":1269.05,\"Low\":1268.7,\"Volume\":5625,\"Date\":\"2024-09-26 12:24:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.6,\"Close\":1268.35,\"High\":1268.9,\"Low\":1268.35,\"Volume\":23750,\"Date\":\"2024-09-26 12:25:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.35,\"Close\":1268.95,\"High\":1268.95,\"Low\":1268.35,\"Volume\":4375,\"Date\":\"2024-09-26 12:26:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.7,\"Close\":1268.85,\"High\":1268.85,\"Low\":1268.7,\"Volume\":6250,\"Date\":\"2024-09-26 12:27:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.25,\"Close\":1269.1,\"High\":1269.4,\"Low\":1269.1,\"Volume\":19375,\"Date\":\"2024-09-26 12:28:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.1,\"Close\":1268.95,\"High\":1269.5,\"Low\":1268.95,\"Volume\":26875,\"Date\":\"2024-09-26 12:29:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.95,\"Close\":1268.2,\"High\":1268.95,\"Low\":1268.2,\"Volume\":8750,\"Date\":\"2024-09-26 12:30:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.5,\"Close\":1268.7,\"High\":1268.8,\"Low\":1268.4,\"Volume\":10625,\"Date\":\"2024-09-26 12:31:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.65,\"Close\":1268.5,\"High\":1268.95,\"Low\":1268.35,\"Volume\":18750,\"Date\":\"2024-09-26 12:32:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.75,\"Close\":1268.55,\"High\":1268.85,\"Low\":1268.35,\"Volume\":24375,\"Date\":\"2024-09-26 12:33:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.35,\"Close\":1269,\"High\":1269,\"Low\":1268.35,\"Volume\":11250,\"Date\":\"2024-09-26 12:34:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.85,\"Close\":1269.45,\"High\":1269.45,\"Low\":1268.85,\"Volume\":26875,\"Date\":\"2024-09-26 12:35:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.15,\"Close\":1269.5,\"High\":1269.5,\"Low\":1269.15,\"Volume\":10625,\"Date\":\"2024-09-26 12:36:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.5,\"Close\":1269.5,\"High\":1269.7,\"Low\":1269.5,\"Volume\":11250,\"Date\":\"2024-09-26 12:37:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.5,\"Close\":1270,\"High\":1270,\"Low\":1269.5,\"Volume\":6875,\"Date\":\"2024-09-26 12:38:00 PM\"},{\"ScripCode\":35098,\"Open\":1270,\"Close\":1270.1,\"High\":1270.4,\"Low\":1269.45,\"Volume\":13125,\"Date\":\"2024-09-26 12:39:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.1,\"Close\":1270.2,\"High\":1270.45,\"Low\":1270.05,\"Volume\":10625,\"Date\":\"2024-09-26 12:40:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.4,\"Close\":1270.05,\"High\":1270.7,\"Low\":1270.05,\"Volume\":15000,\"Date\":\"2024-09-26 12:41:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.05,\"Close\":1270.55,\"High\":1270.55,\"Low\":1270.05,\"Volume\":9375,\"Date\":\"2024-09-26 12:42:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.55,\"Close\":1270.5,\"High\":1270.95,\"Low\":1270.5,\"Volume\":10000,\"Date\":\"2024-09-26 12:43:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.5,\"Close\":1270.85,\"High\":1270.85,\"Low\":1270.45,\"Volume\":7500,\"Date\":\"2024-09-26 12:44:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.85,\"Close\":1270.4,\"High\":1270.95,\"Low\":1270.4,\"Volume\":9375,\"Date\":\"2024-09-26 12:45:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.75,\"Close\":1271,\"High\":1271,\"Low\":1270.65,\"Volume\":17500,\"Date\":\"2024-09-26 12:46:00 PM\"},{\"ScripCode\":35098,\"Open\":1271,\"Close\":1270.65,\"High\":1271,\"Low\":1270.6,\"Volume\":8750,\"Date\":\"2024-09-26 12:47:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.65,\"Close\":1270.5,\"High\":1270.95,\"Low\":1270.5,\"Volume\":14375,\"Date\":\"2024-09-26 12:48:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.8,\"Close\":1270.5,\"High\":1270.8,\"Low\":1270.5,\"Volume\":13750,\"Date\":\"2024-09-26 12:49:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.75,\"Close\":1270.85,\"High\":1270.85,\"Low\":1270.75,\"Volume\":8750,\"Date\":\"2024-09-26 12:50:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.65,\"Close\":1270.65,\"High\":1270.65,\"Low\":1270.65,\"Volume\":1875,\"Date\":\"2024-09-26 12:51:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.65,\"Close\":1270.35,\"High\":1270.65,\"Low\":1270.35,\"Volume\":8750,\"Date\":\"2024-09-26 12:52:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.35,\"Close\":1271,\"High\":1271,\"Low\":1270.35,\"Volume\":10625,\"Date\":\"2024-09-26 12:53:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.65,\"Close\":1270.65,\"High\":1270.65,\"Low\":1270.65,\"Volume\":10000,\"Date\":\"2024-09-26 12:54:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.8,\"Close\":1270.8,\"High\":1270.8,\"Low\":1270.8,\"Volume\":7500,\"Date\":\"2024-09-26 12:55:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.9,\"Close\":1270.9,\"High\":1270.9,\"Low\":1270.9,\"Volume\":5000,\"Date\":\"2024-09-26 12:56:00 PM\"},{\"ScripCode\":35098,\"Open\":1271,\"Close\":1270.5,\"High\":1271,\"Low\":1270.5,\"Volume\":4375,\"Date\":\"2024-09-26 12:57:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.3,\"Close\":1269.45,\"High\":1270.3,\"Low\":1269.45,\"Volume\":23750,\"Date\":\"2024-09-26 12:58:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.55,\"Close\":1269.5,\"High\":1269.55,\"Low\":1269.3,\"Volume\":5000,\"Date\":\"2024-09-26 12:59:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.6,\"Close\":1269.95,\"High\":1269.95,\"Low\":1269.5,\"Volume\":10625,\"Date\":\"2024-09-26 01:00:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.95,\"Close\":1269.95,\"High\":1269.95,\"Low\":1269.95,\"Volume\":33125,\"Date\":\"2024-09-26 01:01:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.75,\"Close\":1270.1,\"High\":1270.1,\"Low\":1269.75,\"Volume\":5625,\"Date\":\"2024-09-26 01:02:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.1,\"Close\":1270.1,\"High\":1270.1,\"Low\":1270.1,\"Volume\":1250,\"Date\":\"2024-09-26 01:03:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.05,\"Close\":1270.05,\"High\":1270.05,\"Low\":1270.05,\"Volume\":625,\"Date\":\"2024-09-26 01:04:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.45,\"Close\":1270.45,\"High\":1270.45,\"Low\":1270.45,\"Volume\":3750,\"Date\":\"2024-09-26 01:05:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.45,\"Close\":1269.9,\"High\":1270.55,\"Low\":1269.9,\"Volume\":8750,\"Date\":\"2024-09-26 01:06:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.95,\"Close\":1269.95,\"High\":1269.95,\"Low\":1269.95,\"Volume\":1875,\"Date\":\"2024-09-26 01:07:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.95,\"Close\":1269.5,\"High\":1269.95,\"Low\":1269.5,\"Volume\":3750,\"Date\":\"2024-09-26 01:08:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.45,\"Close\":1269.45,\"High\":1269.45,\"Low\":1269.45,\"Volume\":5625,\"Date\":\"2024-09-26 01:09:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.95,\"Close\":1269.9,\"High\":1270.95,\"Low\":1268.9,\"Volume\":12500,\"Date\":\"2024-09-26 01:10:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.9,\"Close\":1270,\"High\":1270,\"Low\":1269.9,\"Volume\":1250,\"Date\":\"2024-09-26 01:11:00 PM\"},{\"ScripCode\":35098,\"Open\":1270,\"Close\":1269.6,\"High\":1270,\"Low\":1269.6,\"Volume\":1875,\"Date\":\"2024-09-26 01:12:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.6,\"Close\":1269.6,\"High\":1269.6,\"Low\":1269.6,\"Volume\":21250,\"Date\":\"2024-09-26 01:13:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.7,\"Close\":1269.45,\"High\":1269.75,\"Low\":1269.45,\"Volume\":5625,\"Date\":\"2024-09-26 01:14:00 PM\"},{\"ScripCode\":35098,\"Open\":1269,\"Close\":1269.15,\"High\":1269.2,\"Low\":1268.8,\"Volume\":6875,\"Date\":\"2024-09-26 01:15:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.15,\"Close\":1268.6,\"High\":1269.15,\"Low\":1268.4,\"Volume\":9375,\"Date\":\"2024-09-26 01:16:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.65,\"Close\":1268.1,\"High\":1268.8,\"Low\":1268.05,\"Volume\":12500,\"Date\":\"2024-09-26 01:17:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.85,\"Close\":1268.75,\"High\":1268.85,\"Low\":1268.75,\"Volume\":2500,\"Date\":\"2024-09-26 01:18:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.75,\"Close\":1269.5,\"High\":1269.75,\"Low\":1268.75,\"Volume\":20000,\"Date\":\"2024-09-26 01:19:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.1,\"Close\":1270.1,\"High\":1270.1,\"Low\":1270.1,\"Volume\":5625,\"Date\":\"2024-09-26 01:21:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.35,\"Close\":1270.35,\"High\":1270.35,\"Low\":1270.35,\"Volume\":4375,\"Date\":\"2024-09-26 01:22:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.45,\"Close\":1270.45,\"High\":1270.45,\"Low\":1270.45,\"Volume\":2500,\"Date\":\"2024-09-26 01:23:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.7,\"Close\":1270.7,\"High\":1270.7,\"Low\":1270.7,\"Volume\":3125,\"Date\":\"2024-09-26 01:24:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.7,\"Close\":1270.8,\"High\":1270.8,\"Low\":1270.7,\"Volume\":7500,\"Date\":\"2024-09-26 01:25:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.95,\"Close\":1271.9,\"High\":1271.9,\"Low\":1270.45,\"Volume\":31875,\"Date\":\"2024-09-26 01:26:00 PM\"},{\"ScripCode\":35098,\"Open\":1271.45,\"Close\":1271.3,\"High\":1271.65,\"Low\":1271.3,\"Volume\":10000,\"Date\":\"2024-09-26 01:27:00 PM\"},{\"ScripCode\":35098,\"Open\":1271.1,\"Close\":1270.8,\"High\":1271.1,\"Low\":1270.4,\"Volume\":11875,\"Date\":\"2024-09-26 01:28:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.6,\"Close\":1270.25,\"High\":1270.7,\"Low\":1270.25,\"Volume\":8750,\"Date\":\"2024-09-26 01:29:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.3,\"Close\":1270.55,\"High\":1270.55,\"Low\":1269.6,\"Volume\":16250,\"Date\":\"2024-09-26 01:30:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.55,\"Close\":1269.85,\"High\":1270.75,\"Low\":1269.85,\"Volume\":5625,\"Date\":\"2024-09-26 01:31:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.45,\"Close\":1270.35,\"High\":1270.5,\"Low\":1270.25,\"Volume\":5625,\"Date\":\"2024-09-26 01:32:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.35,\"Close\":1270.95,\"High\":1270.95,\"Low\":1270.35,\"Volume\":5625,\"Date\":\"2024-09-26 01:33:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.75,\"Close\":1270.8,\"High\":1270.8,\"Low\":1270.75,\"Volume\":3125,\"Date\":\"2024-09-26 01:34:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.8,\"Close\":1271.1,\"High\":1271.1,\"Low\":1270.7,\"Volume\":10625,\"Date\":\"2024-09-26 01:35:00 PM\"},{\"ScripCode\":35098,\"Open\":1271.05,\"Close\":1270.55,\"High\":1271.05,\"Low\":1269.85,\"Volume\":9375,\"Date\":\"2024-09-26 01:36:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.3,\"Close\":1270.25,\"High\":1270.6,\"Low\":1270.1,\"Volume\":8125,\"Date\":\"2024-09-26 01:37:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.05,\"Close\":1270.2,\"High\":1270.2,\"Low\":1269.95,\"Volume\":3125,\"Date\":\"2024-09-26 01:38:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.2,\"Close\":1270.05,\"High\":1270.2,\"Low\":1269.7,\"Volume\":10000,\"Date\":\"2024-09-26 01:39:00 PM\"},{\"ScripCode\":35098,\"Open\":1270,\"Close\":1269.65,\"High\":1270,\"Low\":1269.45,\"Volume\":12500,\"Date\":\"2024-09-26 01:40:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.25,\"Close\":1269.2,\"High\":1269.25,\"Low\":1269,\"Volume\":5000,\"Date\":\"2024-09-26 01:41:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.65,\"Close\":1268.65,\"High\":1268.65,\"Low\":1268.65,\"Volume\":625,\"Date\":\"2024-09-26 01:42:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.65,\"Close\":1268.45,\"High\":1268.65,\"Low\":1268.45,\"Volume\":3750,\"Date\":\"2024-09-26 01:43:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.65,\"Close\":1268.65,\"High\":1268.65,\"Low\":1268.35,\"Volume\":4375,\"Date\":\"2024-09-26 01:44:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.35,\"Close\":1268,\"High\":1268.35,\"Low\":1268,\"Volume\":1875,\"Date\":\"2024-09-26 01:45:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.05,\"Close\":1267.5,\"High\":1268.45,\"Low\":1267.05,\"Volume\":9375,\"Date\":\"2024-09-26 01:46:00 PM\"},{\"ScripCode\":35098,\"Open\":1268,\"Close\":1268.05,\"High\":1268.05,\"Low\":1267.6,\"Volume\":3750,\"Date\":\"2024-09-26 01:47:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.05,\"Close\":1268.05,\"High\":1268.05,\"Low\":1268.05,\"Volume\":1250,\"Date\":\"2024-09-26 01:48:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.4,\"Close\":1267.65,\"High\":1267.65,\"Low\":1267.4,\"Volume\":2500,\"Date\":\"2024-09-26 01:49:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.4,\"Close\":1267,\"High\":1267.4,\"Low\":1267,\"Volume\":4375,\"Date\":\"2024-09-26 01:50:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.1,\"Close\":1267.85,\"High\":1268.1,\"Low\":1267.85,\"Volume\":1875,\"Date\":\"2024-09-26 01:51:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.8,\"Close\":1267.2,\"High\":1267.8,\"Low\":1266.85,\"Volume\":11875,\"Date\":\"2024-09-26 01:52:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.2,\"Close\":1266.9,\"High\":1267.2,\"Low\":1266.65,\"Volume\":13125,\"Date\":\"2024-09-26 01:53:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.8,\"Close\":1266.4,\"High\":1266.8,\"Low\":1266.4,\"Volume\":8125,\"Date\":\"2024-09-26 01:54:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.6,\"Close\":1266.4,\"High\":1266.6,\"Low\":1266.4,\"Volume\":2500,\"Date\":\"2024-09-26 01:55:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.55,\"Close\":1266.35,\"High\":1266.6,\"Low\":1266.1,\"Volume\":10000,\"Date\":\"2024-09-26 01:57:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.75,\"Close\":1267.8,\"High\":1267.8,\"Low\":1266.6,\"Volume\":8750,\"Date\":\"2024-09-26 01:58:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.8,\"Close\":1268.1,\"High\":1268.4,\"Low\":1267.8,\"Volume\":3750,\"Date\":\"2024-09-26 01:59:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.2,\"Close\":1268.05,\"High\":1268.35,\"Low\":1268.05,\"Volume\":3125,\"Date\":\"2024-09-26 02:00:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.05,\"Close\":1267.9,\"High\":1268.05,\"Low\":1267.9,\"Volume\":22500,\"Date\":\"2024-09-26 02:01:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.9,\"Close\":1268.9,\"High\":1268.9,\"Low\":1267.5,\"Volume\":9375,\"Date\":\"2024-09-26 02:02:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.5,\"Close\":1268.55,\"High\":1268.55,\"Low\":1268.3,\"Volume\":2500,\"Date\":\"2024-09-26 02:03:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.9,\"Close\":1267.7,\"High\":1267.9,\"Low\":1267.7,\"Volume\":3125,\"Date\":\"2024-09-26 02:04:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.7,\"Close\":1267.7,\"High\":1267.7,\"Low\":1267.7,\"Volume\":5000,\"Date\":\"2024-09-26 02:05:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.5,\"Close\":1267.25,\"High\":1267.55,\"Low\":1267.05,\"Volume\":13125,\"Date\":\"2024-09-26 02:06:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.55,\"Close\":1267.4,\"High\":1267.55,\"Low\":1267.4,\"Volume\":1250,\"Date\":\"2024-09-26 02:08:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.5,\"Close\":1266.65,\"High\":1266.65,\"Low\":1265.1,\"Volume\":37500,\"Date\":\"2024-09-26 02:09:00 PM\"},{\"ScripCode\":35098,\"Open\":1267,\"Close\":1266,\"High\":1267,\"Low\":1266,\"Volume\":6250,\"Date\":\"2024-09-26 02:10:00 PM\"},{\"ScripCode\":35098,\"Open\":1266.3,\"Close\":1267.45,\"High\":1267.85,\"Low\":1266.3,\"Volume\":10625,\"Date\":\"2024-09-26 02:11:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.4,\"Close\":1266.95,\"High\":1267.75,\"Low\":1266.95,\"Volume\":8750,\"Date\":\"2024-09-26 02:12:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.75,\"Close\":1267.75,\"High\":1267.75,\"Low\":1267.75,\"Volume\":46250,\"Date\":\"2024-09-26 02:13:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.75,\"Close\":1267.05,\"High\":1267.75,\"Low\":1267.05,\"Volume\":13750,\"Date\":\"2024-09-26 02:14:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.05,\"Close\":1269.05,\"High\":1269.05,\"Low\":1267.05,\"Volume\":50000,\"Date\":\"2024-09-26 02:15:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.15,\"Close\":1270.85,\"High\":1271.1,\"Low\":1269.15,\"Volume\":25625,\"Date\":\"2024-09-26 02:16:00 PM\"},{\"ScripCode\":35098,\"Open\":1271,\"Close\":1270.6,\"High\":1271,\"Low\":1270.05,\"Volume\":26875,\"Date\":\"2024-09-26 02:17:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.6,\"Close\":1271,\"High\":1271.55,\"Low\":1270.6,\"Volume\":47500,\"Date\":\"2024-09-26 02:18:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.7,\"Close\":1271.65,\"High\":1272.35,\"Low\":1270.7,\"Volume\":45625,\"Date\":\"2024-09-26 02:19:00 PM\"},{\"ScripCode\":35098,\"Open\":1272,\"Close\":1273.35,\"High\":1273.75,\"Low\":1272,\"Volume\":48750,\"Date\":\"2024-09-26 02:20:00 PM\"},{\"ScripCode\":35098,\"Open\":1273,\"Close\":1273,\"High\":1273,\"Low\":1272.35,\"Volume\":17500,\"Date\":\"2024-09-26 02:21:00 PM\"},{\"ScripCode\":35098,\"Open\":1273,\"Close\":1272.6,\"High\":1273,\"Low\":1272.3,\"Volume\":6875,\"Date\":\"2024-09-26 02:22:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.7,\"Close\":1271.25,\"High\":1272.7,\"Low\":1270.95,\"Volume\":18125,\"Date\":\"2024-09-26 02:23:00 PM\"},{\"ScripCode\":35098,\"Open\":1271.15,\"Close\":1270.2,\"High\":1271.15,\"Low\":1270.2,\"Volume\":16250,\"Date\":\"2024-09-26 02:24:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.65,\"Close\":1269.65,\"High\":1270.65,\"Low\":1269.65,\"Volume\":15000,\"Date\":\"2024-09-26 02:25:00 PM\"},{\"ScripCode\":35098,\"Open\":1269.65,\"Close\":1268.6,\"High\":1269.65,\"Low\":1268.6,\"Volume\":16875,\"Date\":\"2024-09-26 02:26:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.85,\"Close\":1268.45,\"High\":1269.1,\"Low\":1268.45,\"Volume\":14375,\"Date\":\"2024-09-26 02:27:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.5,\"Close\":1268.35,\"High\":1268.5,\"Low\":1267.95,\"Volume\":9375,\"Date\":\"2024-09-26 02:28:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.05,\"Close\":1268.35,\"High\":1268.35,\"Low\":1268.05,\"Volume\":3125,\"Date\":\"2024-09-26 02:29:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.45,\"Close\":1267.65,\"High\":1268.5,\"Low\":1267.55,\"Volume\":18750,\"Date\":\"2024-09-26 02:30:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.65,\"Close\":1267.9,\"High\":1267.9,\"Low\":1267.45,\"Volume\":4375,\"Date\":\"2024-09-26 02:31:00 PM\"},{\"ScripCode\":35098,\"Open\":1267.9,\"Close\":1268.7,\"High\":1268.7,\"Low\":1267.9,\"Volume\":17500,\"Date\":\"2024-09-26 02:32:00 PM\"},{\"ScripCode\":35098,\"Open\":1268.45,\"Close\":1270.1,\"High\":1270.1,\"Low\":1268.45,\"Volume\":16250,\"Date\":\"2024-09-26 02:33:00 PM\"},{\"ScripCode\":35098,\"Open\":1270.2,\"Close\":1271.6,\"High\":1271.9,\"Low\":1270.2,\"Volume\":19375,\"Date\":\"2024-09-26 02:34:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.15,\"Close\":1272.2,\"High\":1272.2,\"Low\":1272.1,\"Volume\":4375,\"Date\":\"2024-09-26 02:35:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.3,\"Close\":1275.85,\"High\":1275.85,\"Low\":1272.25,\"Volume\":24375,\"Date\":\"2024-09-26 02:36:00 PM\"},{\"ScripCode\":35098,\"Open\":1275.35,\"Close\":1275.75,\"High\":1275.75,\"Low\":1274.5,\"Volume\":8750,\"Date\":\"2024-09-26 02:37:00 PM\"},{\"ScripCode\":35098,\"Open\":1275.15,\"Close\":1274.95,\"High\":1276.2,\"Low\":1274.75,\"Volume\":34375,\"Date\":\"2024-09-26 02:38:00 PM\"},{\"ScripCode\":35098,\"Open\":1274.65,\"Close\":1274,\"High\":1274.8,\"Low\":1273.6,\"Volume\":25000,\"Date\":\"2024-09-26 02:39:00 PM\"},{\"ScripCode\":35098,\"Open\":1273.35,\"Close\":1272.95,\"High\":1274.9,\"Low\":1272.6,\"Volume\":56875,\"Date\":\"2024-09-26 02:40:00 PM\"},{\"ScripCode\":35098,\"Open\":1273.85,\"Close\":1274.8,\"High\":1275,\"Low\":1272.8,\"Volume\":34375,\"Date\":\"2024-09-26 02:41:00 PM\"},{\"ScripCode\":35098,\"Open\":1275,\"Close\":1276.6,\"High\":1276.75,\"Low\":1275,\"Volume\":18125,\"Date\":\"2024-09-26 02:42:00 PM\"},{\"ScripCode\":35098,\"Open\":1276.55,\"Close\":1275.25,\"High\":1277.55,\"Low\":1275.25,\"Volume\":28125,\"Date\":\"2024-09-26 02:43:00 PM\"},{\"ScripCode\":35098,\"Open\":1275.05,\"Close\":1274.65,\"High\":1275.05,\"Low\":1274.5,\"Volume\":3125,\"Date\":\"2024-09-26 02:44:00 PM\"},{\"ScripCode\":35098,\"Open\":1274.25,\"Close\":1274.05,\"High\":1275.15,\"Low\":1273.45,\"Volume\":22500,\"Date\":\"2024-09-26 02:45:00 PM\"},{\"ScripCode\":35098,\"Open\":1273.55,\"Close\":1274.5,\"High\":1274.5,\"Low\":1273.55,\"Volume\":13750,\"Date\":\"2024-09-26 02:46:00 PM\"},{\"ScripCode\":35098,\"Open\":1274.1,\"Close\":1274.3,\"High\":1274.95,\"Low\":1274.05,\"Volume\":13750,\"Date\":\"2024-09-26 02:47:00 PM\"},{\"ScripCode\":35098,\"Open\":1274.7,\"Close\":1275.95,\"High\":1275.95,\"Low\":1274.65,\"Volume\":31250,\"Date\":\"2024-09-26 02:48:00 PM\"},{\"ScripCode\":35098,\"Open\":1275.8,\"Close\":1275.85,\"High\":1276.15,\"Low\":1275.65,\"Volume\":5625,\"Date\":\"2024-09-26 02:49:00 PM\"},{\"ScripCode\":35098,\"Open\":1276,\"Close\":1276.2,\"High\":1276.3,\"Low\":1276,\"Volume\":3125,\"Date\":\"2024-09-26 02:50:00 PM\"},{\"ScripCode\":35098,\"Open\":1276.35,\"Close\":1276.4,\"High\":1276.45,\"Low\":1275.9,\"Volume\":5000,\"Date\":\"2024-09-26 02:51:00 PM\"},{\"ScripCode\":35098,\"Open\":1276,\"Close\":1275.75,\"High\":1276.4,\"Low\":1275.55,\"Volume\":23125,\"Date\":\"2024-09-26 02:52:00 PM\"},{\"ScripCode\":35098,\"Open\":1275.85,\"Close\":1276.45,\"High\":1276.45,\"Low\":1275.75,\"Volume\":5000,\"Date\":\"2024-09-26 02:53:00 PM\"},{\"ScripCode\":35098,\"Open\":1276.2,\"Close\":1275.95,\"High\":1276.4,\"Low\":1275.55,\"Volume\":13750,\"Date\":\"2024-09-26 02:54:00 PM\"},{\"ScripCode\":35098,\"Open\":1276.7,\"Close\":1277.35,\"High\":1277.55,\"Low\":1276.65,\"Volume\":17500,\"Date\":\"2024-09-26 02:55:00 PM\"},{\"ScripCode\":35098,\"Open\":1277.35,\"Close\":1276.15,\"High\":1277.95,\"Low\":1276.15,\"Volume\":25625,\"Date\":\"2024-09-26 02:56:00 PM\"},{\"ScripCode\":35098,\"Open\":1276.95,\"Close\":1276,\"High\":1276.95,\"Low\":1275.95,\"Volume\":15000,\"Date\":\"2024-09-26 02:57:00 PM\"},{\"ScripCode\":35098,\"Open\":1276.1,\"Close\":1276.05,\"High\":1276.6,\"Low\":1275.7,\"Volume\":30000,\"Date\":\"2024-09-26 02:58:00 PM\"},{\"ScripCode\":35098,\"Open\":1276,\"Close\":1275.95,\"High\":1276,\"Low\":1275.5,\"Volume\":11875,\"Date\":\"2024-09-26 02:59:00 PM\"},{\"ScripCode\":35098,\"Open\":1275.85,\"Close\":1274.5,\"High\":1275.85,\"Low\":1274.15,\"Volume\":65000,\"Date\":\"2024-09-26 03:00:00 PM\"},{\"ScripCode\":35098,\"Open\":1274.2,\"Close\":1277.3,\"High\":1277.55,\"Low\":1274.2,\"Volume\":35625,\"Date\":\"2024-09-26 03:01:00 PM\"},{\"ScripCode\":35098,\"Open\":1277.85,\"Close\":1277.2,\"High\":1279.45,\"Low\":1276.65,\"Volume\":43125,\"Date\":\"2024-09-26 03:02:00 PM\"},{\"ScripCode\":35098,\"Open\":1277.2,\"Close\":1277.35,\"High\":1277.9,\"Low\":1277,\"Volume\":11250,\"Date\":\"2024-09-26 03:03:00 PM\"},{\"ScripCode\":35098,\"Open\":1277.55,\"Close\":1276.8,\"High\":1278,\"Low\":1276.2,\"Volume\":27500,\"Date\":\"2024-09-26 03:04:00 PM\"},{\"ScripCode\":35098,\"Open\":1276.8,\"Close\":1275.8,\"High\":1277.15,\"Low\":1275.8,\"Volume\":27500,\"Date\":\"2024-09-26 03:05:00 PM\"},{\"ScripCode\":35098,\"Open\":1275.85,\"Close\":1274.9,\"High\":1276.5,\"Low\":1274.9,\"Volume\":16250,\"Date\":\"2024-09-26 03:06:00 PM\"},{\"ScripCode\":35098,\"Open\":1275.6,\"Close\":1274.85,\"High\":1275.6,\"Low\":1274.85,\"Volume\":1250,\"Date\":\"2024-09-26 03:07:00 PM\"},{\"ScripCode\":35098,\"Open\":1274.85,\"Close\":1274.7,\"High\":1276,\"Low\":1274.6,\"Volume\":11875,\"Date\":\"2024-09-26 03:08:00 PM\"},{\"ScripCode\":35098,\"Open\":1275.25,\"Close\":1274.95,\"High\":1275.25,\"Low\":1274.8,\"Volume\":9375,\"Date\":\"2024-09-26 03:09:00 PM\"},{\"ScripCode\":35098,\"Open\":1273.5,\"Close\":1272.85,\"High\":1273.5,\"Low\":1272.85,\"Volume\":5000,\"Date\":\"2024-09-26 03:10:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.9,\"Close\":1273.15,\"High\":1273.35,\"Low\":1272.9,\"Volume\":3750,\"Date\":\"2024-09-26 03:11:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.75,\"Close\":1272.5,\"High\":1272.95,\"Low\":1272.45,\"Volume\":6250,\"Date\":\"2024-09-26 03:12:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.55,\"Close\":1272.4,\"High\":1273.15,\"Low\":1272.35,\"Volume\":9375,\"Date\":\"2024-09-26 03:13:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.4,\"Close\":1272.4,\"High\":1272.9,\"Low\":1272.15,\"Volume\":11250,\"Date\":\"2024-09-26 03:14:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.05,\"Close\":1272.25,\"High\":1272.9,\"Low\":1271.7,\"Volume\":16250,\"Date\":\"2024-09-26 03:15:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.9,\"Close\":1272.45,\"High\":1272.9,\"Low\":1272.2,\"Volume\":6250,\"Date\":\"2024-09-26 03:16:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.25,\"Close\":1273.3,\"High\":1273.45,\"Low\":1272.05,\"Volume\":8125,\"Date\":\"2024-09-26 03:17:00 PM\"},{\"ScripCode\":35098,\"Open\":1273.25,\"Close\":1273.45,\"High\":1274.05,\"Low\":1273.25,\"Volume\":9375,\"Date\":\"2024-09-26 03:18:00 PM\"},{\"ScripCode\":35098,\"Open\":1273.95,\"Close\":1273.6,\"High\":1273.95,\"Low\":1273.6,\"Volume\":22500,\"Date\":\"2024-09-26 03:19:00 PM\"},{\"ScripCode\":35098,\"Open\":1273.3,\"Close\":1273.25,\"High\":1273.7,\"Low\":1272.75,\"Volume\":20625,\"Date\":\"2024-09-26 03:20:00 PM\"},{\"ScripCode\":35098,\"Open\":1273.25,\"Close\":1273.05,\"High\":1273.3,\"Low\":1272.75,\"Volume\":16250,\"Date\":\"2024-09-26 03:21:00 PM\"},{\"ScripCode\":35098,\"Open\":1273.2,\"Close\":1273.35,\"High\":1273.4,\"Low\":1272.85,\"Volume\":5000,\"Date\":\"2024-09-26 03:22:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.05,\"Close\":1272.25,\"High\":1273,\"Low\":1272.05,\"Volume\":11875,\"Date\":\"2024-09-26 03:23:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.75,\"Close\":1272.3,\"High\":1273.15,\"Low\":1271.8,\"Volume\":18750,\"Date\":\"2024-09-26 03:24:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.8,\"Close\":1272.15,\"High\":1272.8,\"Low\":1272.1,\"Volume\":13125,\"Date\":\"2024-09-26 03:25:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.3,\"Close\":1272.2,\"High\":1272.9,\"Low\":1272.1,\"Volume\":9375,\"Date\":\"2024-09-26 03:26:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.3,\"Close\":1272.75,\"High\":1273.25,\"Low\":1271.8,\"Volume\":43750,\"Date\":\"2024-09-26 03:27:00 PM\"},{\"ScripCode\":35098,\"Open\":1274.3,\"Close\":1272.25,\"High\":1274.3,\"Low\":1272.25,\"Volume\":46250,\"Date\":\"2024-09-26 03:28:00 PM\"},{\"ScripCode\":35098,\"Open\":1272.75,\"Close\":1271.5,\"High\":1272.75,\"Low\":1271.4,\"Volume\":10000,\"Date\":\"2024-09-26 03:29:00 PM\"}],\"31-10-2024\":[{\"ScripCode\":39882,\"Open\":1179.85,\"Close\":1184,\"High\":1188.5,\"Low\":1179.85,\"Volume\":122500,\"Date\":\"2024-10-30 09:15:00 AM\"},{\"ScripCode\":39882,\"Open\":1184,\"Close\":1180.25,\"High\":1184,\"Low\":1179.95,\"Volume\":56250,\"Date\":\"2024-10-30 09:16:00 AM\"},{\"ScripCode\":39882,\"Open\":1180.25,\"Close\":1178.8,\"High\":1180.55,\"Low\":1178,\"Volume\":64375,\"Date\":\"2024-10-30 09:17:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.8,\"Close\":1178,\"High\":1179.05,\"Low\":1178,\"Volume\":42500,\"Date\":\"2024-10-30 09:18:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.65,\"Close\":1177.25,\"High\":1177.75,\"Low\":1176.55,\"Volume\":62500,\"Date\":\"2024-10-30 09:19:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.85,\"Close\":1177.25,\"High\":1177.5,\"Low\":1176.5,\"Volume\":59375,\"Date\":\"2024-10-30 09:20:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.2,\"Close\":1178.2,\"High\":1178.5,\"Low\":1176.35,\"Volume\":38125,\"Date\":\"2024-10-30 09:21:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.1,\"Close\":1179,\"High\":1179.4,\"Low\":1178,\"Volume\":45000,\"Date\":\"2024-10-30 09:22:00 AM\"},{\"ScripCode\":39882,\"Open\":1179.25,\"Close\":1178.9,\"High\":1179.9,\"Low\":1178.8,\"Volume\":41875,\"Date\":\"2024-10-30 09:23:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.9,\"Close\":1178.85,\"High\":1179.5,\"Low\":1178.35,\"Volume\":53125,\"Date\":\"2024-10-30 09:24:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.85,\"Close\":1177.55,\"High\":1178.95,\"Low\":1177.55,\"Volume\":46250,\"Date\":\"2024-10-30 09:25:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.55,\"Close\":1177.6,\"High\":1178.05,\"Low\":1177.5,\"Volume\":29375,\"Date\":\"2024-10-30 09:26:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.75,\"Close\":1177.35,\"High\":1177.8,\"Low\":1177.35,\"Volume\":14375,\"Date\":\"2024-10-30 09:27:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.15,\"Close\":1177.4,\"High\":1178.15,\"Low\":1177.2,\"Volume\":58750,\"Date\":\"2024-10-30 09:28:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.2,\"Close\":1175.9,\"High\":1177.2,\"Low\":1175.3,\"Volume\":93125,\"Date\":\"2024-10-30 09:29:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.65,\"Close\":1174.2,\"High\":1175.8,\"Low\":1174.05,\"Volume\":68125,\"Date\":\"2024-10-30 09:30:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.2,\"Close\":1174.65,\"High\":1174.7,\"Low\":1173.45,\"Volume\":55000,\"Date\":\"2024-10-30 09:31:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.85,\"Close\":1174.05,\"High\":1175.15,\"Low\":1173.9,\"Volume\":33125,\"Date\":\"2024-10-30 09:32:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.9,\"Close\":1172.05,\"High\":1174,\"Low\":1172.05,\"Volume\":45000,\"Date\":\"2024-10-30 09:33:00 AM\"},{\"ScripCode\":39882,\"Open\":1172,\"Close\":1171.5,\"High\":1173,\"Low\":1171.5,\"Volume\":43750,\"Date\":\"2024-10-30 09:34:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.6,\"Close\":1173.25,\"High\":1174.05,\"Low\":1171.6,\"Volume\":36250,\"Date\":\"2024-10-30 09:35:00 AM\"},{\"ScripCode\":39882,\"Open\":1173,\"Close\":1172.05,\"High\":1173.1,\"Low\":1171.5,\"Volume\":28125,\"Date\":\"2024-10-30 09:36:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.85,\"Close\":1170.85,\"High\":1172.3,\"Low\":1170.85,\"Volume\":31875,\"Date\":\"2024-10-30 09:37:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.85,\"Close\":1170.5,\"High\":1171.25,\"Low\":1170.15,\"Volume\":35000,\"Date\":\"2024-10-30 09:38:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.5,\"Close\":1172.75,\"High\":1172.95,\"Low\":1170.5,\"Volume\":41875,\"Date\":\"2024-10-30 09:39:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.85,\"Close\":1173,\"High\":1173.55,\"Low\":1172.5,\"Volume\":65625,\"Date\":\"2024-10-30 09:40:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.95,\"Close\":1171.2,\"High\":1172.95,\"Low\":1171.2,\"Volume\":27500,\"Date\":\"2024-10-30 09:41:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.2,\"Close\":1170.8,\"High\":1171.25,\"Low\":1170.55,\"Volume\":38750,\"Date\":\"2024-10-30 09:42:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.7,\"Close\":1170.4,\"High\":1170.75,\"Low\":1170.4,\"Volume\":38750,\"Date\":\"2024-10-30 09:43:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.4,\"Close\":1170.4,\"High\":1171.1,\"Low\":1170.4,\"Volume\":53125,\"Date\":\"2024-10-30 09:44:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.35,\"Close\":1171.5,\"High\":1171.5,\"Low\":1170.2,\"Volume\":34375,\"Date\":\"2024-10-30 09:45:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.8,\"Close\":1172.7,\"High\":1173.05,\"Low\":1171.8,\"Volume\":21875,\"Date\":\"2024-10-30 09:46:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.5,\"Close\":1174.05,\"High\":1174.05,\"Low\":1172.5,\"Volume\":26250,\"Date\":\"2024-10-30 09:47:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.05,\"Close\":1172.9,\"High\":1174.05,\"Low\":1172.3,\"Volume\":32500,\"Date\":\"2024-10-30 09:48:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.9,\"Close\":1171.8,\"High\":1172.9,\"Low\":1171.55,\"Volume\":26250,\"Date\":\"2024-10-30 09:49:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.75,\"Close\":1172.5,\"High\":1172.95,\"Low\":1171.2,\"Volume\":39375,\"Date\":\"2024-10-30 09:50:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.5,\"Close\":1173,\"High\":1173.1,\"Low\":1172.5,\"Volume\":26250,\"Date\":\"2024-10-30 09:51:00 AM\"},{\"ScripCode\":39882,\"Open\":1173,\"Close\":1175.25,\"High\":1175.25,\"Low\":1172.7,\"Volume\":28125,\"Date\":\"2024-10-30 09:52:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.25,\"Close\":1174.6,\"High\":1175.25,\"Low\":1174.55,\"Volume\":19375,\"Date\":\"2024-10-30 09:53:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.6,\"Close\":1174,\"High\":1174.9,\"Low\":1173.65,\"Volume\":26875,\"Date\":\"2024-10-30 09:54:00 AM\"},{\"ScripCode\":39882,\"Open\":1174,\"Close\":1174.6,\"High\":1174.9,\"Low\":1174,\"Volume\":29375,\"Date\":\"2024-10-30 09:55:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.6,\"Close\":1177.45,\"High\":1177.65,\"Low\":1174.1,\"Volume\":128750,\"Date\":\"2024-10-30 09:56:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.45,\"Close\":1177.05,\"High\":1177.45,\"Low\":1176.3,\"Volume\":26250,\"Date\":\"2024-10-30 09:57:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.05,\"Close\":1176.4,\"High\":1177.05,\"Low\":1175.9,\"Volume\":18750,\"Date\":\"2024-10-30 09:58:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.4,\"Close\":1175.7,\"High\":1176.4,\"Low\":1175.7,\"Volume\":18750,\"Date\":\"2024-10-30 09:59:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.7,\"Close\":1175.6,\"High\":1176.25,\"Low\":1175.4,\"Volume\":34375,\"Date\":\"2024-10-30 10:00:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.6,\"Close\":1175.2,\"High\":1175.75,\"Low\":1174.85,\"Volume\":40625,\"Date\":\"2024-10-30 10:01:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.2,\"Close\":1174.1,\"High\":1175.2,\"Low\":1174.1,\"Volume\":24375,\"Date\":\"2024-10-30 10:02:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.1,\"Close\":1174.35,\"High\":1174.55,\"Low\":1173.7,\"Volume\":35625,\"Date\":\"2024-10-30 10:03:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.35,\"Close\":1174.15,\"High\":1174.35,\"Low\":1173.95,\"Volume\":24375,\"Date\":\"2024-10-30 10:04:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.3,\"Close\":1174.1,\"High\":1174.3,\"Low\":1173.95,\"Volume\":20625,\"Date\":\"2024-10-30 10:05:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.1,\"Close\":1174.25,\"High\":1174.25,\"Low\":1174.1,\"Volume\":26250,\"Date\":\"2024-10-30 10:06:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.2,\"Close\":1173.5,\"High\":1174.2,\"Low\":1173.5,\"Volume\":55625,\"Date\":\"2024-10-30 10:07:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.5,\"Close\":1172.65,\"High\":1173.55,\"Low\":1172.65,\"Volume\":44375,\"Date\":\"2024-10-30 10:08:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.65,\"Close\":1172.7,\"High\":1173,\"Low\":1172,\"Volume\":60000,\"Date\":\"2024-10-30 10:09:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.3,\"Close\":1173.6,\"High\":1173.95,\"Low\":1172.65,\"Volume\":40625,\"Date\":\"2024-10-30 10:10:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.6,\"Close\":1173.3,\"High\":1174,\"Low\":1173,\"Volume\":25000,\"Date\":\"2024-10-30 10:11:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.3,\"Close\":1173.75,\"High\":1174.2,\"Low\":1173.1,\"Volume\":31250,\"Date\":\"2024-10-30 10:12:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.6,\"Close\":1173.15,\"High\":1173.65,\"Low\":1173.15,\"Volume\":25625,\"Date\":\"2024-10-30 10:13:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.15,\"Close\":1173.45,\"High\":1174.05,\"Low\":1173.15,\"Volume\":39375,\"Date\":\"2024-10-30 10:14:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.45,\"Close\":1172.8,\"High\":1173.75,\"Low\":1172.8,\"Volume\":30625,\"Date\":\"2024-10-30 10:15:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.8,\"Close\":1173,\"High\":1173.6,\"Low\":1172.8,\"Volume\":30625,\"Date\":\"2024-10-30 10:16:00 AM\"},{\"ScripCode\":39882,\"Open\":1173,\"Close\":1173.4,\"High\":1173.75,\"Low\":1173,\"Volume\":30625,\"Date\":\"2024-10-30 10:17:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.4,\"Close\":1173.3,\"High\":1173.85,\"Low\":1173.3,\"Volume\":17500,\"Date\":\"2024-10-30 10:18:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.3,\"Close\":1172.9,\"High\":1173.75,\"Low\":1172.9,\"Volume\":45625,\"Date\":\"2024-10-30 10:19:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.9,\"Close\":1173.55,\"High\":1173.75,\"Low\":1172.9,\"Volume\":31250,\"Date\":\"2024-10-30 10:20:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.55,\"Close\":1173.85,\"High\":1173.95,\"Low\":1173.2,\"Volume\":29375,\"Date\":\"2024-10-30 10:21:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.55,\"Close\":1173.75,\"High\":1174,\"Low\":1173.55,\"Volume\":26875,\"Date\":\"2024-10-30 10:22:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.15,\"Close\":1174.15,\"High\":1174.15,\"Low\":1174.15,\"Volume\":17500,\"Date\":\"2024-10-30 10:23:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.9,\"Close\":1170.6,\"High\":1172.9,\"Low\":1170.6,\"Volume\":126875,\"Date\":\"2024-10-30 10:24:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.8,\"Close\":1170.55,\"High\":1172,\"Low\":1170.4,\"Volume\":52500,\"Date\":\"2024-10-30 10:25:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.4,\"Close\":1170.8,\"High\":1170.9,\"Low\":1169.6,\"Volume\":47500,\"Date\":\"2024-10-30 10:26:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.55,\"Close\":1171.35,\"High\":1171.7,\"Low\":1170.15,\"Volume\":35000,\"Date\":\"2024-10-30 10:27:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.35,\"Close\":1171.35,\"High\":1172.2,\"Low\":1171.15,\"Volume\":25625,\"Date\":\"2024-10-30 10:28:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.35,\"Close\":1172.05,\"High\":1172.4,\"Low\":1171.35,\"Volume\":25000,\"Date\":\"2024-10-30 10:29:00 AM\"},{\"ScripCode\":39882,\"Open\":1172,\"Close\":1172.85,\"High\":1173.75,\"Low\":1171.9,\"Volume\":23750,\"Date\":\"2024-10-30 10:30:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.85,\"Close\":1174.6,\"High\":1174.65,\"Low\":1172.85,\"Volume\":35000,\"Date\":\"2024-10-30 10:31:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.8,\"Close\":1175.55,\"High\":1175.55,\"Low\":1174.5,\"Volume\":30625,\"Date\":\"2024-10-30 10:32:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.35,\"Close\":1174.95,\"High\":1175.4,\"Low\":1174.85,\"Volume\":19375,\"Date\":\"2024-10-30 10:33:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.2,\"Close\":1177.05,\"High\":1177.6,\"Low\":1175.2,\"Volume\":32500,\"Date\":\"2024-10-30 10:34:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.05,\"Close\":1178,\"High\":1178.65,\"Low\":1177.05,\"Volume\":40625,\"Date\":\"2024-10-30 10:35:00 AM\"},{\"ScripCode\":39882,\"Open\":1178,\"Close\":1177.95,\"High\":1178,\"Low\":1176.95,\"Volume\":32500,\"Date\":\"2024-10-30 10:36:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.95,\"Close\":1176.55,\"High\":1178.05,\"Low\":1176.1,\"Volume\":24375,\"Date\":\"2024-10-30 10:37:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.55,\"Close\":1174.9,\"High\":1176.55,\"Low\":1174.9,\"Volume\":25625,\"Date\":\"2024-10-30 10:38:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.85,\"Close\":1175.4,\"High\":1175.4,\"Low\":1174.85,\"Volume\":18750,\"Date\":\"2024-10-30 10:39:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.4,\"Close\":1176.1,\"High\":1176.1,\"Low\":1174.75,\"Volume\":28750,\"Date\":\"2024-10-30 10:40:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.1,\"Close\":1176.35,\"High\":1176.4,\"Low\":1175.95,\"Volume\":17500,\"Date\":\"2024-10-30 10:41:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.4,\"Close\":1176.65,\"High\":1176.95,\"Low\":1176.1,\"Volume\":31875,\"Date\":\"2024-10-30 10:42:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.35,\"Close\":1177.2,\"High\":1177.2,\"Low\":1176.35,\"Volume\":18125,\"Date\":\"2024-10-30 10:43:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.45,\"Close\":1177.4,\"High\":1177.4,\"Low\":1176.45,\"Volume\":20000,\"Date\":\"2024-10-30 10:44:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.75,\"Close\":1177.8,\"High\":1178,\"Low\":1177.7,\"Volume\":23125,\"Date\":\"2024-10-30 10:45:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.8,\"Close\":1177.25,\"High\":1177.8,\"Low\":1177,\"Volume\":21250,\"Date\":\"2024-10-30 10:46:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.25,\"Close\":1177.7,\"High\":1178,\"Low\":1177,\"Volume\":20625,\"Date\":\"2024-10-30 10:47:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.7,\"Close\":1177.9,\"High\":1177.9,\"Low\":1176.5,\"Volume\":24375,\"Date\":\"2024-10-30 10:48:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.9,\"Close\":1177.55,\"High\":1177.95,\"Low\":1177.55,\"Volume\":19375,\"Date\":\"2024-10-30 10:49:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.55,\"Close\":1177.75,\"High\":1177.8,\"Low\":1177.55,\"Volume\":10625,\"Date\":\"2024-10-30 10:50:00 AM\"},{\"ScripCode\":39882,\"Open\":1179,\"Close\":1178.9,\"High\":1179.5,\"Low\":1178.65,\"Volume\":29375,\"Date\":\"2024-10-30 10:51:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.9,\"Close\":1179.7,\"High\":1179.7,\"Low\":1178.6,\"Volume\":61250,\"Date\":\"2024-10-30 10:52:00 AM\"},{\"ScripCode\":39882,\"Open\":1179.7,\"Close\":1179.9,\"High\":1180.25,\"Low\":1179.7,\"Volume\":361250,\"Date\":\"2024-10-30 10:53:00 AM\"},{\"ScripCode\":39882,\"Open\":1179.9,\"Close\":1180.25,\"High\":1180.25,\"Low\":1179.8,\"Volume\":53125,\"Date\":\"2024-10-30 10:54:00 AM\"},{\"ScripCode\":39882,\"Open\":1179.75,\"Close\":1180.35,\"High\":1180.95,\"Low\":1179.75,\"Volume\":45000,\"Date\":\"2024-10-30 10:55:00 AM\"},{\"ScripCode\":39882,\"Open\":1180.35,\"Close\":1181.05,\"High\":1181.75,\"Low\":1180.35,\"Volume\":30000,\"Date\":\"2024-10-30 10:56:00 AM\"},{\"ScripCode\":39882,\"Open\":1181.05,\"Close\":1180.65,\"High\":1181.1,\"Low\":1180.25,\"Volume\":28125,\"Date\":\"2024-10-30 10:57:00 AM\"},{\"ScripCode\":39882,\"Open\":1180.65,\"Close\":1180.85,\"High\":1181.05,\"Low\":1180.25,\"Volume\":36875,\"Date\":\"2024-10-30 10:58:00 AM\"},{\"ScripCode\":39882,\"Open\":1181.1,\"Close\":1181.7,\"High\":1181.75,\"Low\":1181,\"Volume\":103125,\"Date\":\"2024-10-30 10:59:00 AM\"},{\"ScripCode\":39882,\"Open\":1181.2,\"Close\":1179.9,\"High\":1181.2,\"Low\":1179.8,\"Volume\":20625,\"Date\":\"2024-10-30 11:00:00 AM\"},{\"ScripCode\":39882,\"Open\":1179.9,\"Close\":1179,\"High\":1180.05,\"Low\":1178.85,\"Volume\":30000,\"Date\":\"2024-10-30 11:01:00 AM\"},{\"ScripCode\":39882,\"Open\":1179,\"Close\":1178.2,\"High\":1179,\"Low\":1177.9,\"Volume\":50000,\"Date\":\"2024-10-30 11:02:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.2,\"Close\":1178.5,\"High\":1178.5,\"Low\":1177.7,\"Volume\":24375,\"Date\":\"2024-10-30 11:03:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.5,\"Close\":1178.45,\"High\":1178.75,\"Low\":1178.3,\"Volume\":15000,\"Date\":\"2024-10-30 11:04:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.4,\"Close\":1177.9,\"High\":1178.4,\"Low\":1177.5,\"Volume\":25625,\"Date\":\"2024-10-30 11:05:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.9,\"Close\":1177.9,\"High\":1177.9,\"Low\":1176.8,\"Volume\":30000,\"Date\":\"2024-10-30 11:06:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.5,\"Close\":1178.3,\"High\":1178.3,\"Low\":1177.5,\"Volume\":22500,\"Date\":\"2024-10-30 11:07:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.3,\"Close\":1178.3,\"High\":1178.55,\"Low\":1178.3,\"Volume\":17500,\"Date\":\"2024-10-30 11:08:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.15,\"Close\":1176.35,\"High\":1178.15,\"Low\":1176.35,\"Volume\":45625,\"Date\":\"2024-10-30 11:09:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.35,\"Close\":1176.3,\"High\":1176.7,\"Low\":1176.2,\"Volume\":42500,\"Date\":\"2024-10-30 11:10:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.3,\"Close\":1176.5,\"High\":1176.5,\"Low\":1176.3,\"Volume\":10000,\"Date\":\"2024-10-30 11:11:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.35,\"Close\":1176.75,\"High\":1176.9,\"Low\":1176.25,\"Volume\":37500,\"Date\":\"2024-10-30 11:12:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.3,\"Close\":1176.2,\"High\":1177.3,\"Low\":1176.2,\"Volume\":15000,\"Date\":\"2024-10-30 11:13:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.2,\"Close\":1175.6,\"High\":1176.2,\"Low\":1175.6,\"Volume\":25000,\"Date\":\"2024-10-30 11:14:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.45,\"Close\":1175.8,\"High\":1176.3,\"Low\":1175.05,\"Volume\":23750,\"Date\":\"2024-10-30 11:15:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.8,\"Close\":1175.2,\"High\":1175.8,\"Low\":1174.6,\"Volume\":24375,\"Date\":\"2024-10-30 11:16:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.2,\"Close\":1175,\"High\":1175.35,\"Low\":1174.8,\"Volume\":18750,\"Date\":\"2024-10-30 11:17:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.65,\"Close\":1173.8,\"High\":1174.65,\"Low\":1173.8,\"Volume\":25000,\"Date\":\"2024-10-30 11:18:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.8,\"Close\":1174.65,\"High\":1174.65,\"Low\":1173.75,\"Volume\":21875,\"Date\":\"2024-10-30 11:19:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.65,\"Close\":1175,\"High\":1175,\"Low\":1174.1,\"Volume\":24375,\"Date\":\"2024-10-30 11:20:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.65,\"Close\":1175.3,\"High\":1175.3,\"Low\":1174.25,\"Volume\":20625,\"Date\":\"2024-10-30 11:21:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.3,\"Close\":1176.2,\"High\":1176.2,\"Low\":1175.3,\"Volume\":16250,\"Date\":\"2024-10-30 11:22:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.2,\"Close\":1175.5,\"High\":1176.2,\"Low\":1175.5,\"Volume\":9375,\"Date\":\"2024-10-30 11:23:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.6,\"Close\":1177.65,\"High\":1178.05,\"Low\":1175.6,\"Volume\":61875,\"Date\":\"2024-10-30 11:24:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.8,\"Close\":1177.15,\"High\":1177.8,\"Low\":1176.95,\"Volume\":64375,\"Date\":\"2024-10-30 11:25:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.15,\"Close\":1176.95,\"High\":1177.8,\"Low\":1176.75,\"Volume\":19375,\"Date\":\"2024-10-30 11:26:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.95,\"Close\":1176.95,\"High\":1177.7,\"Low\":1176.1,\"Volume\":27500,\"Date\":\"2024-10-30 11:27:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.95,\"Close\":1178.3,\"High\":1178.35,\"Low\":1176.75,\"Volume\":49375,\"Date\":\"2024-10-30 11:28:00 AM\"},{\"ScripCode\":39882,\"Open\":1178.3,\"Close\":1178.1,\"High\":1178.5,\"Low\":1177.6,\"Volume\":41250,\"Date\":\"2024-10-30 11:29:00 AM\"},{\"ScripCode\":39882,\"Open\":1178,\"Close\":1177.3,\"High\":1178.35,\"Low\":1177.3,\"Volume\":27500,\"Date\":\"2024-10-30 11:30:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.3,\"Close\":1177.4,\"High\":1178.2,\"Low\":1177.3,\"Volume\":36250,\"Date\":\"2024-10-30 11:31:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.4,\"Close\":1176.1,\"High\":1177.75,\"Low\":1175.7,\"Volume\":28750,\"Date\":\"2024-10-30 11:32:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.1,\"Close\":1176.55,\"High\":1176.55,\"Low\":1176.1,\"Volume\":13125,\"Date\":\"2024-10-30 11:33:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.55,\"Close\":1176.6,\"High\":1177.5,\"Low\":1176.45,\"Volume\":28750,\"Date\":\"2024-10-30 11:34:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.6,\"Close\":1176.35,\"High\":1177.45,\"Low\":1176.35,\"Volume\":22500,\"Date\":\"2024-10-30 11:35:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.35,\"Close\":1176.35,\"High\":1176.65,\"Low\":1176,\"Volume\":25000,\"Date\":\"2024-10-30 11:36:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.55,\"Close\":1175.95,\"High\":1176.55,\"Low\":1175.8,\"Volume\":27500,\"Date\":\"2024-10-30 11:37:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.95,\"Close\":1175.95,\"High\":1176,\"Low\":1175.95,\"Volume\":16250,\"Date\":\"2024-10-30 11:38:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.1,\"Close\":1175.95,\"High\":1176.1,\"Low\":1175.95,\"Volume\":19375,\"Date\":\"2024-10-30 11:39:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.3,\"Close\":1175.2,\"High\":1176,\"Low\":1175.05,\"Volume\":45625,\"Date\":\"2024-10-30 11:40:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.05,\"Close\":1175.85,\"High\":1175.85,\"Low\":1175.05,\"Volume\":29375,\"Date\":\"2024-10-30 11:41:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.85,\"Close\":1175.85,\"High\":1176.35,\"Low\":1175.8,\"Volume\":40000,\"Date\":\"2024-10-30 11:42:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.85,\"Close\":1175.45,\"High\":1176.05,\"Low\":1175.45,\"Volume\":30000,\"Date\":\"2024-10-30 11:43:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.45,\"Close\":1175.15,\"High\":1175.75,\"Low\":1175.15,\"Volume\":36250,\"Date\":\"2024-10-30 11:44:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.15,\"Close\":1175.25,\"High\":1176.1,\"Low\":1175,\"Volume\":51250,\"Date\":\"2024-10-30 11:45:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.1,\"Close\":1174.5,\"High\":1175.65,\"Low\":1174.5,\"Volume\":50000,\"Date\":\"2024-10-30 11:46:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.5,\"Close\":1175,\"High\":1175,\"Low\":1174.2,\"Volume\":31250,\"Date\":\"2024-10-30 11:47:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.85,\"Close\":1175.45,\"High\":1175.45,\"Low\":1174.3,\"Volume\":24375,\"Date\":\"2024-10-30 11:48:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.3,\"Close\":1174.65,\"High\":1175.3,\"Low\":1174.25,\"Volume\":32500,\"Date\":\"2024-10-30 11:49:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.65,\"Close\":1174.25,\"High\":1175.05,\"Low\":1174.25,\"Volume\":37500,\"Date\":\"2024-10-30 11:50:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.1,\"Close\":1174.3,\"High\":1175.15,\"Low\":1174.1,\"Volume\":29375,\"Date\":\"2024-10-30 11:51:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.1,\"Close\":1173.7,\"High\":1174.5,\"Low\":1173.5,\"Volume\":38750,\"Date\":\"2024-10-30 11:52:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.55,\"Close\":1173.2,\"High\":1174,\"Low\":1173.05,\"Volume\":35625,\"Date\":\"2024-10-30 11:53:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.65,\"Close\":1174,\"High\":1174.3,\"Low\":1173.65,\"Volume\":26875,\"Date\":\"2024-10-30 11:54:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.35,\"Close\":1174.1,\"High\":1174.7,\"Low\":1174,\"Volume\":29375,\"Date\":\"2024-10-30 11:55:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.1,\"Close\":1174.9,\"High\":1174.9,\"Low\":1174.1,\"Volume\":82500,\"Date\":\"2024-10-30 11:56:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.55,\"Close\":1174.5,\"High\":1175.65,\"Low\":1174.5,\"Volume\":46250,\"Date\":\"2024-10-30 11:57:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.5,\"Close\":1174.45,\"High\":1175.4,\"Low\":1174.3,\"Volume\":46250,\"Date\":\"2024-10-30 11:58:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.8,\"Close\":1174.4,\"High\":1175.1,\"Low\":1174.4,\"Volume\":29375,\"Date\":\"2024-10-30 11:59:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.75,\"Close\":1174.9,\"High\":1175.05,\"Low\":1174.15,\"Volume\":40000,\"Date\":\"2024-10-30 12:00:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.9,\"Close\":1173.9,\"High\":1174.9,\"Low\":1173.7,\"Volume\":23125,\"Date\":\"2024-10-30 12:01:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.95,\"Close\":1172.95,\"High\":1173.95,\"Low\":1172.95,\"Volume\":61250,\"Date\":\"2024-10-30 12:02:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.65,\"Close\":1172.85,\"High\":1173.8,\"Low\":1172.45,\"Volume\":33125,\"Date\":\"2024-10-30 12:03:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.45,\"Close\":1171.95,\"High\":1172.6,\"Low\":1171.8,\"Volume\":37500,\"Date\":\"2024-10-30 12:04:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.95,\"Close\":1171.75,\"High\":1172.2,\"Low\":1171.6,\"Volume\":45000,\"Date\":\"2024-10-30 12:05:00 PM\"},{\"ScripCode\":39882,\"Open\":1172,\"Close\":1172,\"High\":1172.3,\"Low\":1171.6,\"Volume\":30625,\"Date\":\"2024-10-30 12:06:00 PM\"},{\"ScripCode\":39882,\"Open\":1172,\"Close\":1171.5,\"High\":1172,\"Low\":1171.5,\"Volume\":37500,\"Date\":\"2024-10-30 12:07:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.85,\"Close\":1172.05,\"High\":1172.4,\"Low\":1171.5,\"Volume\":40000,\"Date\":\"2024-10-30 12:08:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.4,\"Close\":1171.3,\"High\":1172.65,\"Low\":1171.3,\"Volume\":40000,\"Date\":\"2024-10-30 12:09:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.3,\"Close\":1171,\"High\":1171.4,\"Low\":1170.55,\"Volume\":31875,\"Date\":\"2024-10-30 12:10:00 PM\"},{\"ScripCode\":39882,\"Open\":1171,\"Close\":1170.8,\"High\":1171.35,\"Low\":1170.7,\"Volume\":38125,\"Date\":\"2024-10-30 12:11:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.8,\"Close\":1171.45,\"High\":1171.7,\"Low\":1170.8,\"Volume\":30000,\"Date\":\"2024-10-30 12:12:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.45,\"Close\":1171.3,\"High\":1171.9,\"Low\":1171.3,\"Volume\":26250,\"Date\":\"2024-10-30 12:13:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.3,\"Close\":1172,\"High\":1172.05,\"Low\":1171.3,\"Volume\":40000,\"Date\":\"2024-10-30 12:14:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.9,\"Close\":1171.75,\"High\":1172.45,\"Low\":1171.75,\"Volume\":40000,\"Date\":\"2024-10-30 12:15:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.2,\"Close\":1172,\"High\":1172.55,\"Low\":1171.75,\"Volume\":48750,\"Date\":\"2024-10-30 12:16:00 PM\"},{\"ScripCode\":39882,\"Open\":1172,\"Close\":1171.35,\"High\":1172.2,\"Low\":1171.35,\"Volume\":38750,\"Date\":\"2024-10-30 12:17:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.7,\"Close\":1171.45,\"High\":1171.8,\"Low\":1171.45,\"Volume\":33125,\"Date\":\"2024-10-30 12:18:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.45,\"Close\":1171.2,\"High\":1172,\"Low\":1171.2,\"Volume\":33750,\"Date\":\"2024-10-30 12:19:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.55,\"Close\":1171.6,\"High\":1171.9,\"Low\":1171.45,\"Volume\":35625,\"Date\":\"2024-10-30 12:20:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.55,\"Close\":1172.6,\"High\":1172.65,\"Low\":1171.55,\"Volume\":37500,\"Date\":\"2024-10-30 12:21:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.6,\"Close\":1172.6,\"High\":1173.25,\"Low\":1172.1,\"Volume\":71875,\"Date\":\"2024-10-30 12:22:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.85,\"Close\":1171.3,\"High\":1172.95,\"Low\":1171.3,\"Volume\":28750,\"Date\":\"2024-10-30 12:23:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.65,\"Close\":1171,\"High\":1172.05,\"Low\":1170.95,\"Volume\":29375,\"Date\":\"2024-10-30 12:24:00 PM\"},{\"ScripCode\":39882,\"Open\":1171,\"Close\":1171.3,\"High\":1172.1,\"Low\":1171,\"Volume\":33125,\"Date\":\"2024-10-30 12:25:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.3,\"Close\":1171.7,\"High\":1172.1,\"Low\":1171.1,\"Volume\":34375,\"Date\":\"2024-10-30 12:26:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.05,\"Close\":1171.55,\"High\":1172.05,\"Low\":1171.25,\"Volume\":45625,\"Date\":\"2024-10-30 12:27:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.2,\"Close\":1171.3,\"High\":1171.55,\"Low\":1171,\"Volume\":29375,\"Date\":\"2024-10-30 12:28:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.3,\"Close\":1170.7,\"High\":1171.45,\"Low\":1170.65,\"Volume\":25000,\"Date\":\"2024-10-30 12:29:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.05,\"Close\":1171.1,\"High\":1171.1,\"Low\":1170.95,\"Volume\":18750,\"Date\":\"2024-10-30 12:30:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.1,\"Close\":1171.3,\"High\":1171.3,\"Low\":1170.9,\"Volume\":46875,\"Date\":\"2024-10-30 12:31:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.3,\"Close\":1171.05,\"High\":1171.4,\"Low\":1170.7,\"Volume\":37500,\"Date\":\"2024-10-30 12:32:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.85,\"Close\":1171.25,\"High\":1171.95,\"Low\":1170.85,\"Volume\":38125,\"Date\":\"2024-10-30 12:33:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.7,\"Close\":1170.9,\"High\":1171.7,\"Low\":1170.65,\"Volume\":44375,\"Date\":\"2024-10-30 12:34:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.9,\"Close\":1171.3,\"High\":1171.85,\"Low\":1170.9,\"Volume\":28750,\"Date\":\"2024-10-30 12:35:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.05,\"Close\":1171.9,\"High\":1172,\"Low\":1171.05,\"Volume\":23750,\"Date\":\"2024-10-30 12:36:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.25,\"Close\":1172.7,\"High\":1173.05,\"Low\":1172.05,\"Volume\":43750,\"Date\":\"2024-10-30 12:37:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.7,\"Close\":1172.1,\"High\":1172.95,\"Low\":1171.95,\"Volume\":63750,\"Date\":\"2024-10-30 12:38:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.3,\"Close\":1172.9,\"High\":1173.3,\"Low\":1172.3,\"Volume\":51250,\"Date\":\"2024-10-30 12:39:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.9,\"Close\":1172.7,\"High\":1173.55,\"Low\":1172.7,\"Volume\":79375,\"Date\":\"2024-10-30 12:40:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.7,\"Close\":1173.3,\"High\":1173.3,\"Low\":1172.7,\"Volume\":35000,\"Date\":\"2024-10-30 12:41:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.3,\"Close\":1173.85,\"High\":1174.4,\"Low\":1172.9,\"Volume\":36875,\"Date\":\"2024-10-30 12:42:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.85,\"Close\":1172.85,\"High\":1174,\"Low\":1172.85,\"Volume\":30625,\"Date\":\"2024-10-30 12:43:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.85,\"Close\":1172.9,\"High\":1173.4,\"Low\":1172.8,\"Volume\":26875,\"Date\":\"2024-10-30 12:44:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.45,\"Close\":1173,\"High\":1173.95,\"Low\":1172.95,\"Volume\":44375,\"Date\":\"2024-10-30 12:45:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.2,\"Close\":1173.25,\"High\":1173.55,\"Low\":1172.75,\"Volume\":56250,\"Date\":\"2024-10-30 12:46:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.7,\"Close\":1173.2,\"High\":1173.85,\"Low\":1173.2,\"Volume\":37500,\"Date\":\"2024-10-30 12:47:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.2,\"Close\":1173.2,\"High\":1173.6,\"Low\":1173,\"Volume\":28125,\"Date\":\"2024-10-30 12:48:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.95,\"Close\":1173.2,\"High\":1173.5,\"Low\":1172.7,\"Volume\":33750,\"Date\":\"2024-10-30 12:49:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.2,\"Close\":1173.45,\"High\":1173.5,\"Low\":1172.8,\"Volume\":31250,\"Date\":\"2024-10-30 12:50:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.45,\"Close\":1173.45,\"High\":1173.55,\"Low\":1173.25,\"Volume\":43750,\"Date\":\"2024-10-30 12:51:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.3,\"Close\":1173.35,\"High\":1173.35,\"Low\":1173.3,\"Volume\":36875,\"Date\":\"2024-10-30 12:52:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.15,\"Close\":1172.7,\"High\":1173.15,\"Low\":1172.7,\"Volume\":27500,\"Date\":\"2024-10-30 12:53:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.7,\"Close\":1172.3,\"High\":1172.8,\"Low\":1172.3,\"Volume\":45625,\"Date\":\"2024-10-30 12:54:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.3,\"Close\":1172.95,\"High\":1172.95,\"Low\":1172.3,\"Volume\":15625,\"Date\":\"2024-10-30 12:55:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.65,\"Close\":1172.85,\"High\":1172.85,\"Low\":1172.65,\"Volume\":29375,\"Date\":\"2024-10-30 12:56:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.35,\"Close\":1172.7,\"High\":1173.35,\"Low\":1172.7,\"Volume\":35625,\"Date\":\"2024-10-30 12:57:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.3,\"Close\":1172.65,\"High\":1172.65,\"Low\":1172.3,\"Volume\":31250,\"Date\":\"2024-10-30 12:58:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.5,\"Close\":1173.55,\"High\":1173.55,\"Low\":1173.5,\"Volume\":34375,\"Date\":\"2024-10-30 12:59:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.15,\"Close\":1173.35,\"High\":1173.35,\"Low\":1173.15,\"Volume\":38750,\"Date\":\"2024-10-30 01:00:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.8,\"Close\":1173.5,\"High\":1173.8,\"Low\":1173.5,\"Volume\":35000,\"Date\":\"2024-10-30 01:01:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.3,\"Close\":1173.8,\"High\":1173.8,\"Low\":1173.3,\"Volume\":41250,\"Date\":\"2024-10-30 01:02:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.55,\"Close\":1173.5,\"High\":1173.6,\"Low\":1173.25,\"Volume\":43750,\"Date\":\"2024-10-30 01:03:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.5,\"Close\":1174.05,\"High\":1174.05,\"Low\":1173.5,\"Volume\":25000,\"Date\":\"2024-10-30 01:04:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.75,\"Close\":1174.2,\"High\":1174.2,\"Low\":1173.75,\"Volume\":35000,\"Date\":\"2024-10-30 01:05:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.15,\"Close\":1176.5,\"High\":1176.95,\"Low\":1173.7,\"Volume\":117500,\"Date\":\"2024-10-30 01:06:00 PM\"},{\"ScripCode\":39882,\"Open\":1176.45,\"Close\":1176.95,\"High\":1177.55,\"Low\":1175.8,\"Volume\":136250,\"Date\":\"2024-10-30 01:07:00 PM\"},{\"ScripCode\":39882,\"Open\":1176.85,\"Close\":1174,\"High\":1177.25,\"Low\":1173.85,\"Volume\":65000,\"Date\":\"2024-10-30 01:08:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.8,\"Close\":1172.7,\"High\":1174.5,\"Low\":1172.7,\"Volume\":41250,\"Date\":\"2024-10-30 01:09:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.7,\"Close\":1172.4,\"High\":1173.5,\"Low\":1171.85,\"Volume\":83125,\"Date\":\"2024-10-30 01:10:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.9,\"Close\":1172.55,\"High\":1174,\"Low\":1171.9,\"Volume\":56250,\"Date\":\"2024-10-30 01:11:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.55,\"Close\":1172.65,\"High\":1173.45,\"Low\":1172.55,\"Volume\":35000,\"Date\":\"2024-10-30 01:12:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.65,\"Close\":1172.65,\"High\":1173.05,\"Low\":1172.05,\"Volume\":67500,\"Date\":\"2024-10-30 01:13:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.2,\"Close\":1172.65,\"High\":1173.1,\"Low\":1172.1,\"Volume\":30000,\"Date\":\"2024-10-30 01:14:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.2,\"Close\":1172.05,\"High\":1173.2,\"Low\":1172.05,\"Volume\":31875,\"Date\":\"2024-10-30 01:15:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.05,\"Close\":1171.2,\"High\":1172.75,\"Low\":1170.6,\"Volume\":59375,\"Date\":\"2024-10-30 01:16:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.2,\"Close\":1170.8,\"High\":1171.8,\"Low\":1170.1,\"Volume\":75625,\"Date\":\"2024-10-30 01:17:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.05,\"Close\":1170.4,\"High\":1171.05,\"Low\":1170,\"Volume\":41250,\"Date\":\"2024-10-30 01:18:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.5,\"Close\":1171.25,\"High\":1171.85,\"Low\":1170.5,\"Volume\":40625,\"Date\":\"2024-10-30 01:19:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.25,\"Close\":1170.1,\"High\":1171.35,\"Low\":1170.1,\"Volume\":37500,\"Date\":\"2024-10-30 01:20:00 PM\"},{\"ScripCode\":39882,\"Open\":1170,\"Close\":1168.15,\"High\":1170.2,\"Low\":1168.15,\"Volume\":118750,\"Date\":\"2024-10-30 01:21:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.15,\"Close\":1168.3,\"High\":1168.95,\"Low\":1168.15,\"Volume\":54375,\"Date\":\"2024-10-30 01:22:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.3,\"Close\":1169.1,\"High\":1169.3,\"Low\":1168.1,\"Volume\":41875,\"Date\":\"2024-10-30 01:23:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.1,\"Close\":1168.4,\"High\":1169.4,\"Low\":1168.4,\"Volume\":37500,\"Date\":\"2024-10-30 01:24:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.4,\"Close\":1167.75,\"High\":1168.5,\"Low\":1167.4,\"Volume\":71875,\"Date\":\"2024-10-30 01:25:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.75,\"Close\":1169.2,\"High\":1169.4,\"Low\":1167.75,\"Volume\":37500,\"Date\":\"2024-10-30 01:26:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.5,\"Close\":1168.65,\"High\":1169.5,\"Low\":1168.65,\"Volume\":45625,\"Date\":\"2024-10-30 01:27:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.65,\"Close\":1168.95,\"High\":1169.5,\"Low\":1168.3,\"Volume\":31250,\"Date\":\"2024-10-30 01:28:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.75,\"Close\":1168.5,\"High\":1169.45,\"Low\":1168.5,\"Volume\":51250,\"Date\":\"2024-10-30 01:29:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.5,\"Close\":1169.35,\"High\":1169.5,\"Low\":1168.5,\"Volume\":48125,\"Date\":\"2024-10-30 01:30:00 PM\"},{\"ScripCode\":39882,\"Open\":1169,\"Close\":1168.75,\"High\":1169.5,\"Low\":1168.6,\"Volume\":33750,\"Date\":\"2024-10-30 01:31:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.4,\"Close\":1168.85,\"High\":1169.2,\"Low\":1168.4,\"Volume\":37500,\"Date\":\"2024-10-30 01:32:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.85,\"Close\":1169.5,\"High\":1169.75,\"Low\":1168.75,\"Volume\":53750,\"Date\":\"2024-10-30 01:33:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.5,\"Close\":1169.45,\"High\":1170.25,\"Low\":1169.2,\"Volume\":41250,\"Date\":\"2024-10-30 01:34:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.45,\"Close\":1168.8,\"High\":1169.65,\"Low\":1168.6,\"Volume\":30000,\"Date\":\"2024-10-30 01:35:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.8,\"Close\":1168.85,\"High\":1169,\"Low\":1168.5,\"Volume\":33125,\"Date\":\"2024-10-30 01:36:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.85,\"Close\":1168.45,\"High\":1169.25,\"Low\":1168.45,\"Volume\":30000,\"Date\":\"2024-10-30 01:37:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.55,\"Close\":1168.55,\"High\":1169,\"Low\":1168.3,\"Volume\":36250,\"Date\":\"2024-10-30 01:38:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.55,\"Close\":1168.3,\"High\":1168.85,\"Low\":1168.05,\"Volume\":28125,\"Date\":\"2024-10-30 01:39:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.25,\"Close\":1168.8,\"High\":1169.2,\"Low\":1168.25,\"Volume\":38750,\"Date\":\"2024-10-30 01:40:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.5,\"Close\":1168.6,\"High\":1169.25,\"Low\":1168.45,\"Volume\":29375,\"Date\":\"2024-10-30 01:41:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.6,\"Close\":1168,\"High\":1169.15,\"Low\":1168,\"Volume\":31875,\"Date\":\"2024-10-30 01:42:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.4,\"Close\":1168.1,\"High\":1168.65,\"Low\":1168,\"Volume\":65000,\"Date\":\"2024-10-30 01:43:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.55,\"Close\":1169,\"High\":1169.6,\"Low\":1168.05,\"Volume\":33125,\"Date\":\"2024-10-30 01:44:00 PM\"},{\"ScripCode\":39882,\"Open\":1169,\"Close\":1168.55,\"High\":1169.2,\"Low\":1168.35,\"Volume\":38750,\"Date\":\"2024-10-30 01:45:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.55,\"Close\":1169.4,\"High\":1169.4,\"Low\":1168.5,\"Volume\":21875,\"Date\":\"2024-10-30 01:46:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.4,\"Close\":1169,\"High\":1169.75,\"Low\":1168.8,\"Volume\":21250,\"Date\":\"2024-10-30 01:47:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.2,\"Close\":1168.75,\"High\":1169.2,\"Low\":1168.65,\"Volume\":26875,\"Date\":\"2024-10-30 01:48:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.75,\"Close\":1169.7,\"High\":1169.7,\"Low\":1168.75,\"Volume\":18125,\"Date\":\"2024-10-30 01:49:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.15,\"Close\":1169.65,\"High\":1169.75,\"Low\":1169.15,\"Volume\":41875,\"Date\":\"2024-10-30 01:50:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.65,\"Close\":1169.15,\"High\":1169.95,\"Low\":1169.15,\"Volume\":33125,\"Date\":\"2024-10-30 01:51:00 PM\"},{\"ScripCode\":39882,\"Open\":1169,\"Close\":1169.3,\"High\":1169.8,\"Low\":1169,\"Volume\":30000,\"Date\":\"2024-10-30 01:52:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.85,\"Close\":1168.9,\"High\":1169.45,\"Low\":1168.7,\"Volume\":30000,\"Date\":\"2024-10-30 01:53:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.9,\"Close\":1169.25,\"High\":1169.9,\"Low\":1168.8,\"Volume\":30625,\"Date\":\"2024-10-30 01:54:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.25,\"Close\":1169.6,\"High\":1170.05,\"Low\":1168.75,\"Volume\":37500,\"Date\":\"2024-10-30 01:55:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.6,\"Close\":1168.85,\"High\":1169.8,\"Low\":1168.85,\"Volume\":26875,\"Date\":\"2024-10-30 01:56:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.85,\"Close\":1168.45,\"High\":1168.85,\"Low\":1168.4,\"Volume\":32500,\"Date\":\"2024-10-30 01:57:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.65,\"Close\":1168.95,\"High\":1169.2,\"Low\":1168.15,\"Volume\":47500,\"Date\":\"2024-10-30 01:58:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.05,\"Close\":1168.7,\"High\":1169.15,\"Low\":1168.65,\"Volume\":40625,\"Date\":\"2024-10-30 01:59:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.7,\"Close\":1168.15,\"High\":1168.95,\"Low\":1168.15,\"Volume\":48125,\"Date\":\"2024-10-30 02:00:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.05,\"Close\":1167.9,\"High\":1168.6,\"Low\":1167.75,\"Volume\":39375,\"Date\":\"2024-10-30 02:01:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.9,\"Close\":1167.6,\"High\":1168.35,\"Low\":1167.6,\"Volume\":33750,\"Date\":\"2024-10-30 02:02:00 PM\"},{\"ScripCode\":39882,\"Open\":1168,\"Close\":1168.3,\"High\":1168.3,\"Low\":1167.7,\"Volume\":34375,\"Date\":\"2024-10-30 02:03:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.3,\"Close\":1168.85,\"High\":1169.25,\"Low\":1168.15,\"Volume\":30000,\"Date\":\"2024-10-30 02:04:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.85,\"Close\":1169.2,\"High\":1169.6,\"Low\":1168.75,\"Volume\":31875,\"Date\":\"2024-10-30 02:05:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.2,\"Close\":1168.9,\"High\":1169.6,\"Low\":1168.9,\"Volume\":23125,\"Date\":\"2024-10-30 02:06:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.9,\"Close\":1168.9,\"High\":1169.35,\"Low\":1168.7,\"Volume\":20000,\"Date\":\"2024-10-30 02:07:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.9,\"Close\":1168.65,\"High\":1169.3,\"Low\":1168.65,\"Volume\":49375,\"Date\":\"2024-10-30 02:08:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.65,\"Close\":1168.65,\"High\":1168.9,\"Low\":1168.05,\"Volume\":30000,\"Date\":\"2024-10-30 02:09:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.35,\"Close\":1169.35,\"High\":1169.35,\"Low\":1168.2,\"Volume\":41250,\"Date\":\"2024-10-30 02:10:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.7,\"Close\":1169.8,\"High\":1169.95,\"Low\":1168.7,\"Volume\":29375,\"Date\":\"2024-10-30 02:11:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.8,\"Close\":1169.75,\"High\":1169.8,\"Low\":1169.15,\"Volume\":19375,\"Date\":\"2024-10-30 02:12:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.8,\"Close\":1169.25,\"High\":1169.95,\"Low\":1168.7,\"Volume\":48125,\"Date\":\"2024-10-30 02:13:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.8,\"Close\":1169.6,\"High\":1169.6,\"Low\":1168.8,\"Volume\":28750,\"Date\":\"2024-10-30 02:14:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.6,\"Close\":1168.45,\"High\":1169.6,\"Low\":1168.15,\"Volume\":63125,\"Date\":\"2024-10-30 02:15:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.15,\"Close\":1168.8,\"High\":1169.5,\"Low\":1168.05,\"Volume\":63125,\"Date\":\"2024-10-30 02:16:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.25,\"Close\":1168.6,\"High\":1169.5,\"Low\":1168.3,\"Volume\":55625,\"Date\":\"2024-10-30 02:17:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.7,\"Close\":1167.65,\"High\":1169.05,\"Low\":1167.65,\"Volume\":46250,\"Date\":\"2024-10-30 02:18:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.65,\"Close\":1167.25,\"High\":1167.85,\"Low\":1165.7,\"Volume\":110625,\"Date\":\"2024-10-30 02:19:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.3,\"Close\":1167.4,\"High\":1168.1,\"Low\":1167.15,\"Volume\":58125,\"Date\":\"2024-10-30 02:20:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.3,\"Close\":1167.35,\"High\":1167.95,\"Low\":1166.75,\"Volume\":50625,\"Date\":\"2024-10-30 02:21:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.15,\"Close\":1166.8,\"High\":1167.2,\"Low\":1166.65,\"Volume\":25000,\"Date\":\"2024-10-30 02:22:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.85,\"Close\":1168.45,\"High\":1168.6,\"Low\":1166.75,\"Volume\":40625,\"Date\":\"2024-10-30 02:23:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.45,\"Close\":1168.25,\"High\":1169.15,\"Low\":1167.45,\"Volume\":31250,\"Date\":\"2024-10-30 02:24:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.25,\"Close\":1167.95,\"High\":1168.75,\"Low\":1167.95,\"Volume\":26250,\"Date\":\"2024-10-30 02:25:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.95,\"Close\":1169.8,\"High\":1169.8,\"Low\":1167.95,\"Volume\":46250,\"Date\":\"2024-10-30 02:26:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.8,\"Close\":1169.85,\"High\":1170.2,\"Low\":1169.35,\"Volume\":26875,\"Date\":\"2024-10-30 02:27:00 PM\"},{\"ScripCode\":39882,\"Open\":1170,\"Close\":1170.45,\"High\":1170.6,\"Low\":1169.55,\"Volume\":30625,\"Date\":\"2024-10-30 02:28:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.45,\"Close\":1170.35,\"High\":1170.75,\"Low\":1170.3,\"Volume\":23125,\"Date\":\"2024-10-30 02:29:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.35,\"Close\":1170.7,\"High\":1171.45,\"Low\":1170.3,\"Volume\":46875,\"Date\":\"2024-10-30 02:30:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.7,\"Close\":1170.45,\"High\":1171.35,\"Low\":1170.45,\"Volume\":24375,\"Date\":\"2024-10-30 02:31:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.9,\"Close\":1170.3,\"High\":1170.9,\"Low\":1169.95,\"Volume\":33750,\"Date\":\"2024-10-30 02:32:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.3,\"Close\":1170.4,\"High\":1170.75,\"Low\":1169.7,\"Volume\":40625,\"Date\":\"2024-10-30 02:33:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.4,\"Close\":1170.65,\"High\":1171.05,\"Low\":1170,\"Volume\":30000,\"Date\":\"2024-10-30 02:34:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.65,\"Close\":1170.5,\"High\":1170.8,\"Low\":1169.95,\"Volume\":27500,\"Date\":\"2024-10-30 02:35:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.55,\"Close\":1170.1,\"High\":1171,\"Low\":1170,\"Volume\":63125,\"Date\":\"2024-10-30 02:36:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.35,\"Close\":1170.6,\"High\":1170.85,\"Low\":1170,\"Volume\":25625,\"Date\":\"2024-10-30 02:37:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.6,\"Close\":1169.9,\"High\":1170.6,\"Low\":1169.85,\"Volume\":32500,\"Date\":\"2024-10-30 02:38:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.9,\"Close\":1170.25,\"High\":1170.45,\"Low\":1169.9,\"Volume\":13125,\"Date\":\"2024-10-30 02:39:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.25,\"Close\":1170.5,\"High\":1170.5,\"Low\":1170.25,\"Volume\":21875,\"Date\":\"2024-10-30 02:40:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.05,\"Close\":1171.6,\"High\":1171.6,\"Low\":1170.05,\"Volume\":34375,\"Date\":\"2024-10-30 02:41:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.6,\"Close\":1171.25,\"High\":1171.8,\"Low\":1170.75,\"Volume\":29375,\"Date\":\"2024-10-30 02:42:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.8,\"Close\":1171.75,\"High\":1171.75,\"Low\":1170.7,\"Volume\":28750,\"Date\":\"2024-10-30 02:43:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.3,\"Close\":1171.05,\"High\":1171.3,\"Low\":1170.7,\"Volume\":12500,\"Date\":\"2024-10-30 02:44:00 PM\"},{\"ScripCode\":39882,\"Open\":1171,\"Close\":1171,\"High\":1171.3,\"Low\":1170.85,\"Volume\":12500,\"Date\":\"2024-10-30 02:45:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.05,\"Close\":1170.55,\"High\":1170.55,\"Low\":1169.85,\"Volume\":49375,\"Date\":\"2024-10-30 02:46:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.15,\"Close\":1170.2,\"High\":1170.7,\"Low\":1170,\"Volume\":30625,\"Date\":\"2024-10-30 02:47:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.2,\"Close\":1170.1,\"High\":1170.35,\"Low\":1169.75,\"Volume\":16875,\"Date\":\"2024-10-30 02:48:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.1,\"Close\":1169.7,\"High\":1170.35,\"Low\":1169.6,\"Volume\":15000,\"Date\":\"2024-10-30 02:49:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.7,\"Close\":1169.25,\"High\":1170.1,\"Low\":1168.95,\"Volume\":356875,\"Date\":\"2024-10-30 02:50:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.25,\"Close\":1169.7,\"High\":1169.9,\"Low\":1169.15,\"Volume\":84375,\"Date\":\"2024-10-30 02:51:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.75,\"Close\":1169.8,\"High\":1169.9,\"Low\":1169.2,\"Volume\":67500,\"Date\":\"2024-10-30 02:52:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.4,\"Close\":1169.95,\"High\":1170.05,\"Low\":1169.3,\"Volume\":40625,\"Date\":\"2024-10-30 02:53:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.6,\"Close\":1169.55,\"High\":1169.95,\"Low\":1169.55,\"Volume\":17500,\"Date\":\"2024-10-30 02:54:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.2,\"Close\":1169,\"High\":1169.35,\"Low\":1168.4,\"Volume\":151875,\"Date\":\"2024-10-30 02:55:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.3,\"Close\":1169.15,\"High\":1169.95,\"Low\":1168.95,\"Volume\":31875,\"Date\":\"2024-10-30 02:56:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.15,\"Close\":1169.4,\"High\":1169.4,\"Low\":1168.85,\"Volume\":23125,\"Date\":\"2024-10-30 02:57:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.4,\"Close\":1169.4,\"High\":1169.6,\"Low\":1169.15,\"Volume\":81250,\"Date\":\"2024-10-30 02:58:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.35,\"Close\":1169.4,\"High\":1170.5,\"Low\":1169.4,\"Volume\":822500,\"Date\":\"2024-10-30 02:59:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.5,\"Close\":1169.35,\"High\":1170.45,\"Low\":1168.75,\"Volume\":125625,\"Date\":\"2024-10-30 03:00:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.7,\"Close\":1169.4,\"High\":1169.8,\"Low\":1169,\"Volume\":33750,\"Date\":\"2024-10-30 03:01:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.3,\"Close\":1169.35,\"High\":1169.75,\"Low\":1169.2,\"Volume\":40000,\"Date\":\"2024-10-30 03:02:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.9,\"Close\":1170.3,\"High\":1170.3,\"Low\":1168.9,\"Volume\":290000,\"Date\":\"2024-10-30 03:03:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.3,\"Close\":1170.9,\"High\":1170.9,\"Low\":1169.95,\"Volume\":129375,\"Date\":\"2024-10-30 03:04:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.9,\"Close\":1170.95,\"High\":1171.25,\"Low\":1170.55,\"Volume\":138125,\"Date\":\"2024-10-30 03:05:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.95,\"Close\":1171.3,\"High\":1171.4,\"Low\":1170.75,\"Volume\":133750,\"Date\":\"2024-10-30 03:06:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.3,\"Close\":1171,\"High\":1171.8,\"Low\":1170.35,\"Volume\":132500,\"Date\":\"2024-10-30 03:07:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.95,\"Close\":1170.9,\"High\":1171.15,\"Low\":1170.55,\"Volume\":16250,\"Date\":\"2024-10-30 03:08:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.6,\"Close\":1172.2,\"High\":1172.2,\"Low\":1171.4,\"Volume\":33125,\"Date\":\"2024-10-30 03:09:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.35,\"Close\":1172.4,\"High\":1172.8,\"Low\":1172.2,\"Volume\":20000,\"Date\":\"2024-10-30 03:10:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.55,\"Close\":1172.55,\"High\":1173,\"Low\":1172.55,\"Volume\":26250,\"Date\":\"2024-10-30 03:11:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.45,\"Close\":1173,\"High\":1173,\"Low\":1172.45,\"Volume\":47500,\"Date\":\"2024-10-30 03:12:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.85,\"Close\":1172.55,\"High\":1173,\"Low\":1172.3,\"Volume\":15000,\"Date\":\"2024-10-30 03:13:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.45,\"Close\":1172.7,\"High\":1172.95,\"Low\":1172.3,\"Volume\":10625,\"Date\":\"2024-10-30 03:14:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.45,\"Close\":1172.45,\"High\":1172.45,\"Low\":1172.2,\"Volume\":5625,\"Date\":\"2024-10-30 03:15:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.45,\"Close\":1172.8,\"High\":1173.05,\"Low\":1172.15,\"Volume\":19375,\"Date\":\"2024-10-30 03:16:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.6,\"Close\":1174.4,\"High\":1174.4,\"Low\":1172.6,\"Volume\":16250,\"Date\":\"2024-10-30 03:17:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.15,\"Close\":1174.4,\"High\":1174.6,\"Low\":1174,\"Volume\":20000,\"Date\":\"2024-10-30 03:18:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.4,\"Close\":1174.4,\"High\":1174.6,\"Low\":1174.2,\"Volume\":16250,\"Date\":\"2024-10-30 03:19:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.2,\"Close\":1174.4,\"High\":1174.7,\"Low\":1174.1,\"Volume\":25625,\"Date\":\"2024-10-30 03:20:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.3,\"Close\":1174.45,\"High\":1174.6,\"Low\":1174.3,\"Volume\":13125,\"Date\":\"2024-10-30 03:21:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.45,\"Close\":1174.4,\"High\":1174.7,\"Low\":1174.4,\"Volume\":31250,\"Date\":\"2024-10-30 03:22:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.25,\"Close\":1174.4,\"High\":1174.4,\"Low\":1173.95,\"Volume\":19375,\"Date\":\"2024-10-30 03:23:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.25,\"Close\":1174.4,\"High\":1174.5,\"Low\":1174.15,\"Volume\":17500,\"Date\":\"2024-10-30 03:24:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.4,\"Close\":1174.6,\"High\":1174.7,\"Low\":1174.35,\"Volume\":31875,\"Date\":\"2024-10-30 03:25:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.65,\"Close\":1174.65,\"High\":1174.85,\"Low\":1174.65,\"Volume\":16875,\"Date\":\"2024-10-30 03:26:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.9,\"Close\":1175.05,\"High\":1175.25,\"Low\":1174.75,\"Volume\":330625,\"Date\":\"2024-10-30 03:27:00 PM\"},{\"ScripCode\":39882,\"Open\":1175.1,\"Close\":1175.3,\"High\":1175.7,\"Low\":1175.1,\"Volume\":27500,\"Date\":\"2024-10-30 03:28:00 PM\"},{\"ScripCode\":39882,\"Open\":1175.15,\"Close\":1173.35,\"High\":1175.4,\"Low\":1172.8,\"Volume\":61875,\"Date\":\"2024-10-30 03:29:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.35,\"Close\":1168.6,\"High\":1171.35,\"Low\":1167.5,\"Volume\":16250,\"Date\":\"2024-10-31 09:15:00 AM\"},{\"ScripCode\":39882,\"Open\":1166.85,\"Close\":1169.95,\"High\":1170.1,\"Low\":1166.65,\"Volume\":49375,\"Date\":\"2024-10-31 09:16:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.8,\"Close\":1172.95,\"High\":1173.45,\"Low\":1170.8,\"Volume\":14375,\"Date\":\"2024-10-31 09:17:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.6,\"Close\":1172.35,\"High\":1173.6,\"Low\":1172.35,\"Volume\":10625,\"Date\":\"2024-10-31 09:18:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.1,\"Close\":1175,\"High\":1175,\"Low\":1173,\"Volume\":7500,\"Date\":\"2024-10-31 09:19:00 AM\"},{\"ScripCode\":39882,\"Open\":1175,\"Close\":1174.65,\"High\":1175.1,\"Low\":1174.65,\"Volume\":8750,\"Date\":\"2024-10-31 09:20:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.65,\"Close\":1174,\"High\":1174.65,\"Low\":1173.5,\"Volume\":10625,\"Date\":\"2024-10-31 09:21:00 AM\"},{\"ScripCode\":39882,\"Open\":1174,\"Close\":1174.65,\"High\":1174.65,\"Low\":1173.8,\"Volume\":32500,\"Date\":\"2024-10-31 09:22:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.65,\"Close\":1175.9,\"High\":1175.9,\"Low\":1174.65,\"Volume\":21875,\"Date\":\"2024-10-31 09:23:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.9,\"Close\":1174.9,\"High\":1175.9,\"Low\":1174.9,\"Volume\":18125,\"Date\":\"2024-10-31 09:24:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.9,\"Close\":1175.7,\"High\":1176,\"Low\":1174.6,\"Volume\":13750,\"Date\":\"2024-10-31 09:25:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.7,\"Close\":1176.25,\"High\":1176.25,\"Low\":1175.2,\"Volume\":25625,\"Date\":\"2024-10-31 09:26:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.25,\"Close\":1176.65,\"High\":1176.85,\"Low\":1176.1,\"Volume\":51250,\"Date\":\"2024-10-31 09:27:00 AM\"},{\"ScripCode\":39882,\"Open\":1177,\"Close\":1177.8,\"High\":1178.1,\"Low\":1176.8,\"Volume\":43125,\"Date\":\"2024-10-31 09:28:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.75,\"Close\":1176.8,\"High\":1177.75,\"Low\":1176.8,\"Volume\":11250,\"Date\":\"2024-10-31 09:29:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.1,\"Close\":1177.9,\"High\":1178.4,\"Low\":1176.95,\"Volume\":43125,\"Date\":\"2024-10-31 09:30:00 AM\"},{\"ScripCode\":39882,\"Open\":1177.9,\"Close\":1176.1,\"High\":1177.9,\"Low\":1176.1,\"Volume\":39375,\"Date\":\"2024-10-31 09:31:00 AM\"},{\"ScripCode\":39882,\"Open\":1176,\"Close\":1175.35,\"High\":1176,\"Low\":1174.65,\"Volume\":91875,\"Date\":\"2024-10-31 09:32:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.35,\"Close\":1176,\"High\":1176,\"Low\":1175.35,\"Volume\":58750,\"Date\":\"2024-10-31 09:33:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.9,\"Close\":1176.35,\"High\":1176.55,\"Low\":1175.9,\"Volume\":10000,\"Date\":\"2024-10-31 09:34:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.8,\"Close\":1175.45,\"High\":1176.45,\"Low\":1175.45,\"Volume\":28125,\"Date\":\"2024-10-31 09:35:00 AM\"},{\"ScripCode\":39882,\"Open\":1175,\"Close\":1174.9,\"High\":1175.35,\"Low\":1174.9,\"Volume\":8750,\"Date\":\"2024-10-31 09:36:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.9,\"Close\":1173.15,\"High\":1175.15,\"Low\":1173.15,\"Volume\":13750,\"Date\":\"2024-10-31 09:37:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.25,\"Close\":1173.45,\"High\":1173.55,\"Low\":1173.25,\"Volume\":13125,\"Date\":\"2024-10-31 09:38:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.6,\"Close\":1171,\"High\":1173.6,\"Low\":1170.75,\"Volume\":20625,\"Date\":\"2024-10-31 09:39:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.85,\"Close\":1172.3,\"High\":1172.3,\"Low\":1170.85,\"Volume\":37500,\"Date\":\"2024-10-31 09:40:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.3,\"Close\":1173.05,\"High\":1173.05,\"Low\":1172.3,\"Volume\":13750,\"Date\":\"2024-10-31 09:41:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.5,\"Close\":1173.85,\"High\":1174.4,\"Low\":1173.5,\"Volume\":17500,\"Date\":\"2024-10-31 09:42:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.7,\"Close\":1172.55,\"High\":1173.7,\"Low\":1172.3,\"Volume\":22500,\"Date\":\"2024-10-31 09:43:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.45,\"Close\":1172,\"High\":1172.95,\"Low\":1171.8,\"Volume\":20625,\"Date\":\"2024-10-31 09:44:00 AM\"},{\"ScripCode\":39882,\"Open\":1172,\"Close\":1174.8,\"High\":1174.8,\"Low\":1172,\"Volume\":29375,\"Date\":\"2024-10-31 09:45:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.15,\"Close\":1175,\"High\":1175,\"Low\":1174.15,\"Volume\":10000,\"Date\":\"2024-10-31 09:46:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.7,\"Close\":1174.65,\"High\":1175.75,\"Low\":1174.65,\"Volume\":101875,\"Date\":\"2024-10-31 09:47:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.2,\"Close\":1174.65,\"High\":1175.2,\"Low\":1174.5,\"Volume\":10000,\"Date\":\"2024-10-31 09:48:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.65,\"Close\":1175.9,\"High\":1176.75,\"Low\":1174.65,\"Volume\":24375,\"Date\":\"2024-10-31 09:49:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.95,\"Close\":1175.5,\"High\":1176.2,\"Low\":1175.35,\"Volume\":17500,\"Date\":\"2024-10-31 09:50:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.75,\"Close\":1175.3,\"High\":1175.9,\"Low\":1175.15,\"Volume\":14375,\"Date\":\"2024-10-31 09:51:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.3,\"Close\":1173.65,\"High\":1175.3,\"Low\":1173.65,\"Volume\":52500,\"Date\":\"2024-10-31 09:52:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.9,\"Close\":1174.15,\"High\":1174.85,\"Low\":1173.9,\"Volume\":23750,\"Date\":\"2024-10-31 09:53:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.15,\"Close\":1173.3,\"High\":1174.15,\"Low\":1173,\"Volume\":118125,\"Date\":\"2024-10-31 09:54:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.3,\"Close\":1173.7,\"High\":1173.95,\"Low\":1173.3,\"Volume\":14375,\"Date\":\"2024-10-31 09:55:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.5,\"Close\":1173.3,\"High\":1173.7,\"Low\":1173.3,\"Volume\":13750,\"Date\":\"2024-10-31 09:56:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.45,\"Close\":1174.55,\"High\":1174.55,\"Low\":1173,\"Volume\":27500,\"Date\":\"2024-10-31 09:57:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.55,\"Close\":1174,\"High\":1174.55,\"Low\":1173.5,\"Volume\":12500,\"Date\":\"2024-10-31 09:58:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.55,\"Close\":1176.55,\"High\":1176.6,\"Low\":1174.4,\"Volume\":20625,\"Date\":\"2024-10-31 09:59:00 AM\"},{\"ScripCode\":39882,\"Open\":1177,\"Close\":1176.35,\"High\":1177,\"Low\":1175.55,\"Volume\":21250,\"Date\":\"2024-10-31 10:00:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.4,\"Close\":1176.25,\"High\":1176.45,\"Low\":1175.8,\"Volume\":21875,\"Date\":\"2024-10-31 10:01:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.25,\"Close\":1176.7,\"High\":1176.7,\"Low\":1175.35,\"Volume\":28125,\"Date\":\"2024-10-31 10:02:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.65,\"Close\":1175.7,\"High\":1176.65,\"Low\":1175.7,\"Volume\":68750,\"Date\":\"2024-10-31 10:03:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.7,\"Close\":1175.6,\"High\":1175.7,\"Low\":1175.4,\"Volume\":213125,\"Date\":\"2024-10-31 10:04:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.6,\"Close\":1175.85,\"High\":1175.85,\"Low\":1175.6,\"Volume\":26875,\"Date\":\"2024-10-31 10:05:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.9,\"Close\":1175.9,\"High\":1176.8,\"Low\":1175.9,\"Volume\":28125,\"Date\":\"2024-10-31 10:06:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.3,\"Close\":1176.1,\"High\":1176.85,\"Low\":1176.1,\"Volume\":53125,\"Date\":\"2024-10-31 10:07:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.1,\"Close\":1176.7,\"High\":1176.8,\"Low\":1175.85,\"Volume\":20625,\"Date\":\"2024-10-31 10:08:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.5,\"Close\":1176.55,\"High\":1176.8,\"Low\":1175.85,\"Volume\":34375,\"Date\":\"2024-10-31 10:09:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.55,\"Close\":1176.5,\"High\":1176.75,\"Low\":1176.4,\"Volume\":18750,\"Date\":\"2024-10-31 10:10:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.5,\"Close\":1176.55,\"High\":1176.8,\"Low\":1176.5,\"Volume\":23750,\"Date\":\"2024-10-31 10:11:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.55,\"Close\":1175.65,\"High\":1176.55,\"Low\":1175.4,\"Volume\":15625,\"Date\":\"2024-10-31 10:12:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.65,\"Close\":1176.15,\"High\":1176.7,\"Low\":1175.6,\"Volume\":29375,\"Date\":\"2024-10-31 10:13:00 AM\"},{\"ScripCode\":39882,\"Open\":1176.15,\"Close\":1174.95,\"High\":1176.15,\"Low\":1174.95,\"Volume\":20625,\"Date\":\"2024-10-31 10:14:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.35,\"Close\":1173.2,\"High\":1174.65,\"Low\":1173.2,\"Volume\":50625,\"Date\":\"2024-10-31 10:15:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.8,\"Close\":1174.65,\"High\":1175.55,\"Low\":1173.8,\"Volume\":25625,\"Date\":\"2024-10-31 10:16:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.55,\"Close\":1173.6,\"High\":1174.55,\"Low\":1173.3,\"Volume\":20000,\"Date\":\"2024-10-31 10:17:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.6,\"Close\":1172.3,\"High\":1173.6,\"Low\":1172.3,\"Volume\":17500,\"Date\":\"2024-10-31 10:18:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.3,\"Close\":1172.6,\"High\":1173.05,\"Low\":1172.3,\"Volume\":13125,\"Date\":\"2024-10-31 10:19:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.2,\"Close\":1172.1,\"High\":1172.65,\"Low\":1171.95,\"Volume\":28750,\"Date\":\"2024-10-31 10:20:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.1,\"Close\":1171.9,\"High\":1172.1,\"Low\":1171.65,\"Volume\":16875,\"Date\":\"2024-10-31 10:21:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.5,\"Close\":1171.45,\"High\":1171.85,\"Low\":1171.15,\"Volume\":19375,\"Date\":\"2024-10-31 10:22:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.4,\"Close\":1171.45,\"High\":1171.45,\"Low\":1171.2,\"Volume\":11250,\"Date\":\"2024-10-31 10:23:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.05,\"Close\":1170.75,\"High\":1171.75,\"Low\":1170.65,\"Volume\":33125,\"Date\":\"2024-10-31 10:24:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.75,\"Close\":1171.3,\"High\":1171.4,\"Low\":1170.55,\"Volume\":17500,\"Date\":\"2024-10-31 10:25:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.9,\"Close\":1170.3,\"High\":1170.9,\"Low\":1170.3,\"Volume\":23750,\"Date\":\"2024-10-31 10:26:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.05,\"Close\":1170,\"High\":1170.05,\"Low\":1169.25,\"Volume\":19375,\"Date\":\"2024-10-31 10:27:00 AM\"},{\"ScripCode\":39882,\"Open\":1169.4,\"Close\":1167.95,\"High\":1169.45,\"Low\":1167.95,\"Volume\":33750,\"Date\":\"2024-10-31 10:28:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.4,\"Close\":1168.15,\"High\":1168.7,\"Low\":1167.75,\"Volume\":67500,\"Date\":\"2024-10-31 10:29:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.5,\"Close\":1168.2,\"High\":1168.5,\"Low\":1168,\"Volume\":25000,\"Date\":\"2024-10-31 10:30:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.05,\"Close\":1168.3,\"High\":1168.9,\"Low\":1168.05,\"Volume\":18750,\"Date\":\"2024-10-31 10:31:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.3,\"Close\":1168.45,\"High\":1168.75,\"Low\":1168.2,\"Volume\":13125,\"Date\":\"2024-10-31 10:32:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.45,\"Close\":1168.3,\"High\":1168.85,\"Low\":1168,\"Volume\":47500,\"Date\":\"2024-10-31 10:33:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.3,\"Close\":1169.75,\"High\":1169.75,\"Low\":1168.3,\"Volume\":28750,\"Date\":\"2024-10-31 10:34:00 AM\"},{\"ScripCode\":39882,\"Open\":1169.75,\"Close\":1169.95,\"High\":1169.95,\"Low\":1169.5,\"Volume\":33125,\"Date\":\"2024-10-31 10:35:00 AM\"},{\"ScripCode\":39882,\"Open\":1169.9,\"Close\":1170.4,\"High\":1170.4,\"Low\":1169.75,\"Volume\":54375,\"Date\":\"2024-10-31 10:36:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.4,\"Close\":1170.6,\"High\":1170.85,\"Low\":1170.4,\"Volume\":45625,\"Date\":\"2024-10-31 10:37:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.6,\"Close\":1170.85,\"High\":1170.85,\"Low\":1170.6,\"Volume\":31250,\"Date\":\"2024-10-31 10:38:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.95,\"Close\":1171.2,\"High\":1171.2,\"Low\":1170.8,\"Volume\":73750,\"Date\":\"2024-10-31 10:39:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.3,\"Close\":1171.4,\"High\":1171.5,\"Low\":1170.8,\"Volume\":26250,\"Date\":\"2024-10-31 10:40:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.4,\"Close\":1171,\"High\":1171.5,\"Low\":1171,\"Volume\":31875,\"Date\":\"2024-10-31 10:41:00 AM\"},{\"ScripCode\":39882,\"Open\":1171,\"Close\":1170.85,\"High\":1171,\"Low\":1170.5,\"Volume\":28125,\"Date\":\"2024-10-31 10:42:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.85,\"Close\":1170.3,\"High\":1170.9,\"Low\":1170.3,\"Volume\":32500,\"Date\":\"2024-10-31 10:43:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.3,\"Close\":1170.6,\"High\":1170.7,\"Low\":1170.3,\"Volume\":25000,\"Date\":\"2024-10-31 10:44:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.6,\"Close\":1169.7,\"High\":1170.6,\"Low\":1169.7,\"Volume\":24375,\"Date\":\"2024-10-31 10:45:00 AM\"},{\"ScripCode\":39882,\"Open\":1169.7,\"Close\":1170.1,\"High\":1170.1,\"Low\":1169.6,\"Volume\":31875,\"Date\":\"2024-10-31 10:46:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.1,\"Close\":1170.15,\"High\":1170.15,\"Low\":1169.8,\"Volume\":18750,\"Date\":\"2024-10-31 10:47:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.15,\"Close\":1169.7,\"High\":1170.4,\"Low\":1169.7,\"Volume\":16875,\"Date\":\"2024-10-31 10:48:00 AM\"},{\"ScripCode\":39882,\"Open\":1169.7,\"Close\":1168.2,\"High\":1169.7,\"Low\":1168.2,\"Volume\":41875,\"Date\":\"2024-10-31 10:49:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.15,\"Close\":1168.6,\"High\":1168.6,\"Low\":1168.15,\"Volume\":18750,\"Date\":\"2024-10-31 10:50:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.6,\"Close\":1168,\"High\":1168.85,\"Low\":1168,\"Volume\":23750,\"Date\":\"2024-10-31 10:51:00 AM\"},{\"ScripCode\":39882,\"Open\":1168,\"Close\":1168.15,\"High\":1168.15,\"Low\":1167.85,\"Volume\":29375,\"Date\":\"2024-10-31 10:52:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.15,\"Close\":1168.95,\"High\":1168.95,\"Low\":1168.05,\"Volume\":36250,\"Date\":\"2024-10-31 10:53:00 AM\"},{\"ScripCode\":39882,\"Open\":1169.2,\"Close\":1168.75,\"High\":1169.2,\"Low\":1168.5,\"Volume\":70000,\"Date\":\"2024-10-31 10:54:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.75,\"Close\":1168.1,\"High\":1168.75,\"Low\":1168.1,\"Volume\":54375,\"Date\":\"2024-10-31 10:55:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.2,\"Close\":1168.45,\"High\":1168.7,\"Low\":1168,\"Volume\":23750,\"Date\":\"2024-10-31 10:56:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.45,\"Close\":1169,\"High\":1169,\"Low\":1167.85,\"Volume\":45625,\"Date\":\"2024-10-31 10:57:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.95,\"Close\":1168.85,\"High\":1169.25,\"Low\":1168.4,\"Volume\":35000,\"Date\":\"2024-10-31 10:58:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.85,\"Close\":1168.55,\"High\":1168.85,\"Low\":1168.4,\"Volume\":23125,\"Date\":\"2024-10-31 10:59:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.85,\"Close\":1168.7,\"High\":1168.95,\"Low\":1168.3,\"Volume\":33125,\"Date\":\"2024-10-31 11:00:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.7,\"Close\":1168.85,\"High\":1169.15,\"Low\":1168.6,\"Volume\":26875,\"Date\":\"2024-10-31 11:01:00 AM\"},{\"ScripCode\":39882,\"Open\":1168.85,\"Close\":1169.6,\"High\":1170,\"Low\":1168.85,\"Volume\":35625,\"Date\":\"2024-10-31 11:02:00 AM\"},{\"ScripCode\":39882,\"Open\":1169.95,\"Close\":1170.6,\"High\":1170.6,\"Low\":1169.9,\"Volume\":44375,\"Date\":\"2024-10-31 11:03:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.6,\"Close\":1170.45,\"High\":1171,\"Low\":1170.05,\"Volume\":32500,\"Date\":\"2024-10-31 11:04:00 AM\"},{\"ScripCode\":39882,\"Open\":1170.45,\"Close\":1171.4,\"High\":1171.8,\"Low\":1170.45,\"Volume\":44375,\"Date\":\"2024-10-31 11:05:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.4,\"Close\":1172.4,\"High\":1172.9,\"Low\":1171.4,\"Volume\":50000,\"Date\":\"2024-10-31 11:06:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.4,\"Close\":1172.8,\"High\":1173,\"Low\":1172.4,\"Volume\":40625,\"Date\":\"2024-10-31 11:07:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.35,\"Close\":1172.4,\"High\":1172.65,\"Low\":1172.25,\"Volume\":20625,\"Date\":\"2024-10-31 11:08:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.4,\"Close\":1172.5,\"High\":1172.95,\"Low\":1172.05,\"Volume\":31250,\"Date\":\"2024-10-31 11:09:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.3,\"Close\":1173.1,\"High\":1173.1,\"Low\":1172.25,\"Volume\":27500,\"Date\":\"2024-10-31 11:10:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.6,\"Close\":1173.6,\"High\":1173.6,\"Low\":1172.6,\"Volume\":105000,\"Date\":\"2024-10-31 11:11:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.6,\"Close\":1173.25,\"High\":1173.6,\"Low\":1173.1,\"Volume\":68125,\"Date\":\"2024-10-31 11:12:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.25,\"Close\":1173,\"High\":1173.25,\"Low\":1172.5,\"Volume\":26250,\"Date\":\"2024-10-31 11:13:00 AM\"},{\"ScripCode\":39882,\"Open\":1173,\"Close\":1172.95,\"High\":1173,\"Low\":1172.55,\"Volume\":21250,\"Date\":\"2024-10-31 11:14:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.95,\"Close\":1172.05,\"High\":1173.1,\"Low\":1172.05,\"Volume\":90625,\"Date\":\"2024-10-31 11:15:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.25,\"Close\":1172.05,\"High\":1172.75,\"Low\":1171.7,\"Volume\":17500,\"Date\":\"2024-10-31 11:16:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.35,\"Close\":1172.4,\"High\":1172.4,\"Low\":1171.85,\"Volume\":20625,\"Date\":\"2024-10-31 11:17:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.05,\"Close\":1172.25,\"High\":1172.5,\"Low\":1171.95,\"Volume\":30625,\"Date\":\"2024-10-31 11:18:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.25,\"Close\":1171.3,\"High\":1172.35,\"Low\":1171.15,\"Volume\":21875,\"Date\":\"2024-10-31 11:19:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.75,\"Close\":1171.75,\"High\":1172.25,\"Low\":1171.5,\"Volume\":37500,\"Date\":\"2024-10-31 11:20:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.25,\"Close\":1172,\"High\":1172.45,\"Low\":1172,\"Volume\":26875,\"Date\":\"2024-10-31 11:21:00 AM\"},{\"ScripCode\":39882,\"Open\":1172,\"Close\":1171.95,\"High\":1172.35,\"Low\":1171.75,\"Volume\":22500,\"Date\":\"2024-10-31 11:22:00 AM\"},{\"ScripCode\":39882,\"Open\":1171.95,\"Close\":1172.65,\"High\":1172.65,\"Low\":1171.95,\"Volume\":38125,\"Date\":\"2024-10-31 11:23:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.35,\"Close\":1172.35,\"High\":1172.95,\"Low\":1172.25,\"Volume\":60000,\"Date\":\"2024-10-31 11:24:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.4,\"Close\":1172.8,\"High\":1172.9,\"Low\":1172.25,\"Volume\":90625,\"Date\":\"2024-10-31 11:25:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.8,\"Close\":1172.65,\"High\":1172.8,\"Low\":1172.35,\"Volume\":25625,\"Date\":\"2024-10-31 11:26:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.65,\"Close\":1173.15,\"High\":1173.15,\"Low\":1172.65,\"Volume\":86875,\"Date\":\"2024-10-31 11:27:00 AM\"},{\"ScripCode\":39882,\"Open\":1172.95,\"Close\":1173.7,\"High\":1173.7,\"Low\":1172.95,\"Volume\":140000,\"Date\":\"2024-10-31 11:28:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.7,\"Close\":1174.1,\"High\":1174.25,\"Low\":1173.7,\"Volume\":33125,\"Date\":\"2024-10-31 11:29:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.1,\"Close\":1174.05,\"High\":1174.2,\"Low\":1173.8,\"Volume\":43125,\"Date\":\"2024-10-31 11:30:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.05,\"Close\":1174.05,\"High\":1174.05,\"Low\":1173.65,\"Volume\":25625,\"Date\":\"2024-10-31 11:31:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.05,\"Close\":1174.45,\"High\":1174.45,\"Low\":1173.85,\"Volume\":28125,\"Date\":\"2024-10-31 11:32:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.45,\"Close\":1174.3,\"High\":1174.75,\"Low\":1173.9,\"Volume\":38125,\"Date\":\"2024-10-31 11:33:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.25,\"Close\":1174.1,\"High\":1174.25,\"Low\":1173.6,\"Volume\":106250,\"Date\":\"2024-10-31 11:34:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.1,\"Close\":1174,\"High\":1174.2,\"Low\":1174,\"Volume\":95625,\"Date\":\"2024-10-31 11:35:00 AM\"},{\"ScripCode\":39882,\"Open\":1174,\"Close\":1174.15,\"High\":1174.25,\"Low\":1174,\"Volume\":114375,\"Date\":\"2024-10-31 11:36:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.15,\"Close\":1173.7,\"High\":1174.2,\"Low\":1173.7,\"Volume\":85000,\"Date\":\"2024-10-31 11:37:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.7,\"Close\":1174.15,\"High\":1174.15,\"Low\":1173.55,\"Volume\":28750,\"Date\":\"2024-10-31 11:38:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.9,\"Close\":1174.05,\"High\":1174.05,\"Low\":1173.7,\"Volume\":11875,\"Date\":\"2024-10-31 11:39:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.05,\"Close\":1174.15,\"High\":1174.15,\"Low\":1173.9,\"Volume\":22500,\"Date\":\"2024-10-31 11:40:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.15,\"Close\":1174.65,\"High\":1174.65,\"Low\":1174.15,\"Volume\":26250,\"Date\":\"2024-10-31 11:41:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.6,\"Close\":1173.8,\"High\":1174.7,\"Low\":1173.8,\"Volume\":13125,\"Date\":\"2024-10-31 11:42:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.2,\"Close\":1174.5,\"High\":1174.5,\"Low\":1174.2,\"Volume\":38750,\"Date\":\"2024-10-31 11:43:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.45,\"Close\":1174.85,\"High\":1175,\"Low\":1174.2,\"Volume\":33750,\"Date\":\"2024-10-31 11:44:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.7,\"Close\":1174.8,\"High\":1174.8,\"Low\":1174.25,\"Volume\":20625,\"Date\":\"2024-10-31 11:45:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.8,\"Close\":1174.85,\"High\":1174.85,\"Low\":1174.7,\"Volume\":16875,\"Date\":\"2024-10-31 11:46:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.8,\"Close\":1175,\"High\":1175,\"Low\":1174.8,\"Volume\":13750,\"Date\":\"2024-10-31 11:47:00 AM\"},{\"ScripCode\":39882,\"Open\":1175,\"Close\":1175.3,\"High\":1175.3,\"Low\":1174.95,\"Volume\":57500,\"Date\":\"2024-10-31 11:48:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.2,\"Close\":1174.8,\"High\":1175.25,\"Low\":1174.7,\"Volume\":16250,\"Date\":\"2024-10-31 11:49:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.8,\"Close\":1175.25,\"High\":1175.25,\"Low\":1174.8,\"Volume\":21250,\"Date\":\"2024-10-31 11:50:00 AM\"},{\"ScripCode\":39882,\"Open\":1175.15,\"Close\":1174.95,\"High\":1175.15,\"Low\":1174.5,\"Volume\":15000,\"Date\":\"2024-10-31 11:51:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.95,\"Close\":1174.65,\"High\":1174.95,\"Low\":1174.65,\"Volume\":13125,\"Date\":\"2024-10-31 11:52:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.65,\"Close\":1174.55,\"High\":1174.75,\"Low\":1174.25,\"Volume\":30000,\"Date\":\"2024-10-31 11:53:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.55,\"Close\":1174.6,\"High\":1174.6,\"Low\":1174.35,\"Volume\":8125,\"Date\":\"2024-10-31 11:54:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.7,\"Close\":1174.55,\"High\":1174.7,\"Low\":1174.55,\"Volume\":23125,\"Date\":\"2024-10-31 11:55:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.6,\"Close\":1174.75,\"High\":1174.9,\"Low\":1174.05,\"Volume\":33750,\"Date\":\"2024-10-31 11:56:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.1,\"Close\":1174.4,\"High\":1174.4,\"Low\":1173.95,\"Volume\":17500,\"Date\":\"2024-10-31 11:57:00 AM\"},{\"ScripCode\":39882,\"Open\":1174.4,\"Close\":1173.75,\"High\":1174.4,\"Low\":1173.75,\"Volume\":19375,\"Date\":\"2024-10-31 11:58:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.75,\"Close\":1173.55,\"High\":1173.75,\"Low\":1173.5,\"Volume\":13750,\"Date\":\"2024-10-31 11:59:00 AM\"},{\"ScripCode\":39882,\"Open\":1173.55,\"Close\":1173,\"High\":1173.55,\"Low\":1173,\"Volume\":14375,\"Date\":\"2024-10-31 12:00:00 PM\"},{\"ScripCode\":39882,\"Open\":1173,\"Close\":1173.25,\"High\":1173.6,\"Low\":1173,\"Volume\":17500,\"Date\":\"2024-10-31 12:01:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.25,\"Close\":1172.8,\"High\":1173.3,\"Low\":1172.8,\"Volume\":18125,\"Date\":\"2024-10-31 12:02:00 PM\"},{\"ScripCode\":39882,\"Open\":1173,\"Close\":1173.15,\"High\":1173.35,\"Low\":1173,\"Volume\":16250,\"Date\":\"2024-10-31 12:03:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.15,\"Close\":1173.15,\"High\":1173.15,\"Low\":1173.15,\"Volume\":8125,\"Date\":\"2024-10-31 12:04:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.15,\"Close\":1172.9,\"High\":1173.15,\"Low\":1172.9,\"Volume\":13125,\"Date\":\"2024-10-31 12:05:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.05,\"Close\":1173.55,\"High\":1173.55,\"Low\":1172.55,\"Volume\":26250,\"Date\":\"2024-10-31 12:06:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.55,\"Close\":1173.75,\"High\":1173.9,\"Low\":1173.15,\"Volume\":18125,\"Date\":\"2024-10-31 12:07:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.75,\"Close\":1173.8,\"High\":1173.85,\"Low\":1173.6,\"Volume\":11250,\"Date\":\"2024-10-31 12:08:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.8,\"Close\":1174,\"High\":1174.1,\"Low\":1173.6,\"Volume\":16250,\"Date\":\"2024-10-31 12:09:00 PM\"},{\"ScripCode\":39882,\"Open\":1174.2,\"Close\":1174,\"High\":1174.4,\"Low\":1173.85,\"Volume\":15625,\"Date\":\"2024-10-31 12:10:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.9,\"Close\":1174,\"High\":1174.05,\"Low\":1173.7,\"Volume\":15625,\"Date\":\"2024-10-31 12:11:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.8,\"Close\":1173.7,\"High\":1174.25,\"Low\":1173.7,\"Volume\":13125,\"Date\":\"2024-10-31 12:12:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.7,\"Close\":1173.55,\"High\":1173.9,\"Low\":1173.3,\"Volume\":23750,\"Date\":\"2024-10-31 12:13:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.55,\"Close\":1173.4,\"High\":1173.65,\"Low\":1173.4,\"Volume\":11250,\"Date\":\"2024-10-31 12:14:00 PM\"},{\"ScripCode\":39882,\"Open\":1173.4,\"Close\":1172.95,\"High\":1173.4,\"Low\":1172.45,\"Volume\":22500,\"Date\":\"2024-10-31 12:15:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.95,\"Close\":1172.6,\"High\":1172.95,\"Low\":1172.45,\"Volume\":11875,\"Date\":\"2024-10-31 12:16:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.6,\"Close\":1172.6,\"High\":1172.65,\"Low\":1172.6,\"Volume\":20000,\"Date\":\"2024-10-31 12:17:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.75,\"Close\":1173,\"High\":1173.15,\"Low\":1172.65,\"Volume\":17500,\"Date\":\"2024-10-31 12:18:00 PM\"},{\"ScripCode\":39882,\"Open\":1173,\"Close\":1172.5,\"High\":1173,\"Low\":1172.05,\"Volume\":16250,\"Date\":\"2024-10-31 12:19:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.1,\"Close\":1172.25,\"High\":1172.25,\"Low\":1171.65,\"Volume\":18125,\"Date\":\"2024-10-31 12:20:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.95,\"Close\":1172.15,\"High\":1172.15,\"Low\":1171.6,\"Volume\":25625,\"Date\":\"2024-10-31 12:21:00 PM\"},{\"ScripCode\":39882,\"Open\":1172.15,\"Close\":1171.95,\"High\":1172.45,\"Low\":1171.7,\"Volume\":20625,\"Date\":\"2024-10-31 12:22:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.95,\"Close\":1171.3,\"High\":1171.95,\"Low\":1171.3,\"Volume\":14375,\"Date\":\"2024-10-31 12:23:00 PM\"},{\"ScripCode\":39882,\"Open\":1171.55,\"Close\":1170,\"High\":1171.7,\"Low\":1170,\"Volume\":30000,\"Date\":\"2024-10-31 12:24:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.7,\"Close\":1170,\"High\":1170,\"Low\":1169.4,\"Volume\":13125,\"Date\":\"2024-10-31 12:25:00 PM\"},{\"ScripCode\":39882,\"Open\":1170,\"Close\":1169.45,\"High\":1170,\"Low\":1168.7,\"Volume\":25625,\"Date\":\"2024-10-31 12:26:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.45,\"Close\":1169.75,\"High\":1169.75,\"Low\":1168.9,\"Volume\":15625,\"Date\":\"2024-10-31 12:27:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.75,\"Close\":1169,\"High\":1169.75,\"Low\":1168.95,\"Volume\":15625,\"Date\":\"2024-10-31 12:28:00 PM\"},{\"ScripCode\":39882,\"Open\":1169,\"Close\":1168.6,\"High\":1169.3,\"Low\":1168.3,\"Volume\":15000,\"Date\":\"2024-10-31 12:29:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.3,\"Close\":1169.05,\"High\":1169.05,\"Low\":1168.05,\"Volume\":21250,\"Date\":\"2024-10-31 12:30:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.4,\"Close\":1169.25,\"High\":1169.55,\"Low\":1168.75,\"Volume\":16250,\"Date\":\"2024-10-31 12:31:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.4,\"Close\":1169.9,\"High\":1170.35,\"Low\":1169.35,\"Volume\":22500,\"Date\":\"2024-10-31 12:32:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.2,\"Close\":1170.35,\"High\":1170.35,\"Low\":1170.05,\"Volume\":11250,\"Date\":\"2024-10-31 12:33:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.05,\"Close\":1169.7,\"High\":1170.35,\"Low\":1169.55,\"Volume\":16875,\"Date\":\"2024-10-31 12:34:00 PM\"},{\"ScripCode\":39882,\"Open\":1170,\"Close\":1169.7,\"High\":1170,\"Low\":1169.3,\"Volume\":12500,\"Date\":\"2024-10-31 12:35:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.75,\"Close\":1170.2,\"High\":1170.2,\"Low\":1169.65,\"Volume\":85000,\"Date\":\"2024-10-31 12:36:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.2,\"Close\":1170.3,\"High\":1170.3,\"Low\":1169.9,\"Volume\":123125,\"Date\":\"2024-10-31 12:37:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.3,\"Close\":1170.5,\"High\":1170.5,\"Low\":1169.9,\"Volume\":125000,\"Date\":\"2024-10-31 12:38:00 PM\"},{\"ScripCode\":39882,\"Open\":1170.4,\"Close\":1169.1,\"High\":1170.5,\"Low\":1169.1,\"Volume\":129375,\"Date\":\"2024-10-31 12:39:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.1,\"Close\":1169.6,\"High\":1169.6,\"Low\":1168.2,\"Volume\":93125,\"Date\":\"2024-10-31 12:40:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.6,\"Close\":1169.15,\"High\":1169.6,\"Low\":1168.75,\"Volume\":107500,\"Date\":\"2024-10-31 12:41:00 PM\"},{\"ScripCode\":39882,\"Open\":1169.15,\"Close\":1168.65,\"High\":1169.15,\"Low\":1168.65,\"Volume\":101250,\"Date\":\"2024-10-31 12:42:00 PM\"},{\"ScripCode\":39882,\"Open\":1168.65,\"Close\":1168,\"High\":1168.65,\"Low\":1168,\"Volume\":85625,\"Date\":\"2024-10-31 12:43:00 PM\"},{\"ScripCode\":39882,\"Open\":1168,\"Close\":1168,\"High\":1168,\"Low\":1168,\"Volume\":11875,\"Date\":\"2024-10-31 12:44:00 PM\"},{\"ScripCode\":39882,\"Open\":1168,\"Close\":1168,\"High\":1168,\"Low\":1168,\"Volume\":25625,\"Date\":\"2024-10-31 12:45:00 PM\"},{\"ScripCode\":39882,\"Open\":1168,\"Close\":1167.25,\"High\":1168,\"Low\":1167.25,\"Volume\":63750,\"Date\":\"2024-10-31 12:46:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.25,\"Close\":1166.9,\"High\":1167.3,\"Low\":1166.9,\"Volume\":16875,\"Date\":\"2024-10-31 12:47:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.3,\"Close\":1166.7,\"High\":1167.3,\"Low\":1166.7,\"Volume\":3750,\"Date\":\"2024-10-31 12:48:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.7,\"Close\":1165.7,\"High\":1167.05,\"Low\":1165.7,\"Volume\":33125,\"Date\":\"2024-10-31 12:49:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.05,\"Close\":1166.2,\"High\":1166.2,\"Low\":1165.85,\"Volume\":13750,\"Date\":\"2024-10-31 12:50:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.2,\"Close\":1166.4,\"High\":1166.4,\"Low\":1165.9,\"Volume\":16250,\"Date\":\"2024-10-31 12:51:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.4,\"Close\":1166.4,\"High\":1166.4,\"Low\":1166.4,\"Volume\":2500,\"Date\":\"2024-10-31 12:52:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.35,\"Close\":1166.5,\"High\":1166.5,\"Low\":1166.05,\"Volume\":23125,\"Date\":\"2024-10-31 12:53:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.5,\"Close\":1166.15,\"High\":1166.5,\"Low\":1166.15,\"Volume\":7500,\"Date\":\"2024-10-31 12:54:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.15,\"Close\":1165.6,\"High\":1166.15,\"Low\":1165.2,\"Volume\":16875,\"Date\":\"2024-10-31 12:55:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.6,\"Close\":1166,\"High\":1166,\"Low\":1165.6,\"Volume\":22500,\"Date\":\"2024-10-31 12:56:00 PM\"},{\"ScripCode\":39882,\"Open\":1166,\"Close\":1166.5,\"High\":1166.65,\"Low\":1166,\"Volume\":6875,\"Date\":\"2024-10-31 12:57:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.4,\"Close\":1166.25,\"High\":1166.4,\"Low\":1166.25,\"Volume\":16875,\"Date\":\"2024-10-31 12:58:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.25,\"Close\":1166.5,\"High\":1166.5,\"Low\":1166.25,\"Volume\":2500,\"Date\":\"2024-10-31 12:59:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.5,\"Close\":1166.15,\"High\":1166.5,\"Low\":1166.15,\"Volume\":23750,\"Date\":\"2024-10-31 01:00:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.15,\"Close\":1165.1,\"High\":1166.15,\"Low\":1165.1,\"Volume\":10625,\"Date\":\"2024-10-31 01:01:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.1,\"Close\":1165.05,\"High\":1165.35,\"Low\":1165,\"Volume\":123750,\"Date\":\"2024-10-31 01:02:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.05,\"Close\":1165.5,\"High\":1165.5,\"Low\":1165.05,\"Volume\":120000,\"Date\":\"2024-10-31 01:03:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.5,\"Close\":1165.5,\"High\":1165.5,\"Low\":1165.5,\"Volume\":21250,\"Date\":\"2024-10-31 01:04:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.3,\"Close\":1165,\"High\":1165.35,\"Low\":1165,\"Volume\":6250,\"Date\":\"2024-10-31 01:05:00 PM\"},{\"ScripCode\":39882,\"Open\":1165,\"Close\":1165.05,\"High\":1165.1,\"Low\":1165,\"Volume\":33125,\"Date\":\"2024-10-31 01:06:00 PM\"},{\"ScripCode\":39882,\"Open\":1165,\"Close\":1165,\"High\":1165,\"Low\":1165,\"Volume\":36875,\"Date\":\"2024-10-31 01:07:00 PM\"},{\"ScripCode\":39882,\"Open\":1165,\"Close\":1165.1,\"High\":1165.1,\"Low\":1165,\"Volume\":45625,\"Date\":\"2024-10-31 01:08:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.35,\"Close\":1165.05,\"High\":1165.35,\"Low\":1165.05,\"Volume\":9375,\"Date\":\"2024-10-31 01:09:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.45,\"Close\":1165.4,\"High\":1165.45,\"Low\":1165,\"Volume\":41250,\"Date\":\"2024-10-31 01:10:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.4,\"Close\":1166,\"High\":1166,\"Low\":1165.25,\"Volume\":125000,\"Date\":\"2024-10-31 01:11:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.85,\"Close\":1165.6,\"High\":1166.1,\"Low\":1165.6,\"Volume\":110625,\"Date\":\"2024-10-31 01:12:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.6,\"Close\":1165.45,\"High\":1165.65,\"Low\":1165.45,\"Volume\":3125,\"Date\":\"2024-10-31 01:13:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.45,\"Close\":1165.5,\"High\":1166,\"Low\":1165.35,\"Volume\":23125,\"Date\":\"2024-10-31 01:14:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.2,\"Close\":1165.25,\"High\":1165.25,\"Low\":1164.95,\"Volume\":18750,\"Date\":\"2024-10-31 01:15:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.25,\"Close\":1165.25,\"High\":1165.25,\"Low\":1165.25,\"Volume\":90625,\"Date\":\"2024-10-31 01:16:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.25,\"Close\":1164.9,\"High\":1165.25,\"Low\":1164,\"Volume\":40000,\"Date\":\"2024-10-31 01:17:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.25,\"Close\":1165.25,\"High\":1165.25,\"Low\":1165.25,\"Volume\":12500,\"Date\":\"2024-10-31 01:18:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.25,\"Close\":1163.95,\"High\":1165.25,\"Low\":1163.95,\"Volume\":3125,\"Date\":\"2024-10-31 01:19:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.85,\"Close\":1164.25,\"High\":1164.25,\"Low\":1163.85,\"Volume\":6875,\"Date\":\"2024-10-31 01:20:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.85,\"Close\":1164,\"High\":1164,\"Low\":1163.85,\"Volume\":15000,\"Date\":\"2024-10-31 01:21:00 PM\"},{\"ScripCode\":39882,\"Open\":1164,\"Close\":1164,\"High\":1164,\"Low\":1164,\"Volume\":3750,\"Date\":\"2024-10-31 01:22:00 PM\"},{\"ScripCode\":39882,\"Open\":1164,\"Close\":1164,\"High\":1164.1,\"Low\":1164,\"Volume\":21250,\"Date\":\"2024-10-31 01:23:00 PM\"},{\"ScripCode\":39882,\"Open\":1164,\"Close\":1163.8,\"High\":1164,\"Low\":1163.75,\"Volume\":2500,\"Date\":\"2024-10-31 01:24:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.8,\"Close\":1163.5,\"High\":1163.8,\"Low\":1163.5,\"Volume\":2500,\"Date\":\"2024-10-31 01:25:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.35,\"Close\":1163.35,\"High\":1163.35,\"Low\":1163.35,\"Volume\":3750,\"Date\":\"2024-10-31 01:26:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.9,\"Close\":1163.5,\"High\":1163.9,\"Low\":1163.5,\"Volume\":3750,\"Date\":\"2024-10-31 01:27:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.5,\"Close\":1163.45,\"High\":1163.5,\"Low\":1163.45,\"Volume\":3125,\"Date\":\"2024-10-31 01:28:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.15,\"Close\":1163.55,\"High\":1163.55,\"Low\":1163.15,\"Volume\":26875,\"Date\":\"2024-10-31 01:29:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.65,\"Close\":1163.55,\"High\":1163.65,\"Low\":1163.55,\"Volume\":36250,\"Date\":\"2024-10-31 01:30:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.5,\"Close\":1162.5,\"High\":1163.5,\"Low\":1162.5,\"Volume\":8750,\"Date\":\"2024-10-31 01:31:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.5,\"Close\":1162.45,\"High\":1162.9,\"Low\":1162,\"Volume\":30625,\"Date\":\"2024-10-31 01:32:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.85,\"Close\":1162.4,\"High\":1162.85,\"Low\":1162.4,\"Volume\":3125,\"Date\":\"2024-10-31 01:33:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.4,\"Close\":1162.75,\"High\":1162.95,\"Low\":1162.4,\"Volume\":4375,\"Date\":\"2024-10-31 01:34:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.8,\"Close\":1163.05,\"High\":1163.45,\"Low\":1162.55,\"Volume\":5625,\"Date\":\"2024-10-31 01:35:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.05,\"Close\":1163.05,\"High\":1163.05,\"Low\":1163.05,\"Volume\":15625,\"Date\":\"2024-10-31 01:36:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.05,\"Close\":1163.7,\"High\":1163.7,\"Low\":1163.05,\"Volume\":33125,\"Date\":\"2024-10-31 01:37:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.7,\"Close\":1163.6,\"High\":1163.7,\"Low\":1163.45,\"Volume\":29375,\"Date\":\"2024-10-31 01:38:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.6,\"Close\":1163.75,\"High\":1163.75,\"Low\":1162.85,\"Volume\":16250,\"Date\":\"2024-10-31 01:39:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.15,\"Close\":1162.55,\"High\":1163.15,\"Low\":1162.45,\"Volume\":3750,\"Date\":\"2024-10-31 01:40:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.55,\"Close\":1162.55,\"High\":1162.55,\"Low\":1162.55,\"Volume\":1875,\"Date\":\"2024-10-31 01:41:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.55,\"Close\":1162.6,\"High\":1163.1,\"Low\":1162.55,\"Volume\":38125,\"Date\":\"2024-10-31 01:42:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.6,\"Close\":1162.85,\"High\":1163.3,\"Low\":1162.55,\"Volume\":20000,\"Date\":\"2024-10-31 01:43:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.2,\"Close\":1163.95,\"High\":1163.95,\"Low\":1163.2,\"Volume\":13750,\"Date\":\"2024-10-31 01:44:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.85,\"Close\":1165.35,\"High\":1165.35,\"Low\":1163.8,\"Volume\":17500,\"Date\":\"2024-10-31 01:45:00 PM\"},{\"ScripCode\":39882,\"Open\":1164.75,\"Close\":1164.8,\"High\":1164.8,\"Low\":1164.75,\"Volume\":1875,\"Date\":\"2024-10-31 01:46:00 PM\"},{\"ScripCode\":39882,\"Open\":1164.8,\"Close\":1164.1,\"High\":1164.8,\"Low\":1163.55,\"Volume\":4375,\"Date\":\"2024-10-31 01:48:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.3,\"Close\":1163.05,\"High\":1163.65,\"Low\":1163.05,\"Volume\":3125,\"Date\":\"2024-10-31 01:50:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.85,\"Close\":1162.8,\"High\":1162.85,\"Low\":1162.6,\"Volume\":5000,\"Date\":\"2024-10-31 01:51:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.35,\"Close\":1162.35,\"High\":1162.35,\"Low\":1162.35,\"Volume\":625,\"Date\":\"2024-10-31 01:52:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.35,\"Close\":1162.25,\"High\":1162.95,\"Low\":1162.25,\"Volume\":5000,\"Date\":\"2024-10-31 01:53:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.4,\"Close\":1162.7,\"High\":1162.7,\"Low\":1162.35,\"Volume\":3125,\"Date\":\"2024-10-31 01:54:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.25,\"Close\":1162.05,\"High\":1162.25,\"Low\":1162.05,\"Volume\":1875,\"Date\":\"2024-10-31 01:55:00 PM\"},{\"ScripCode\":39882,\"Open\":1162,\"Close\":1161.55,\"High\":1162,\"Low\":1161.25,\"Volume\":10625,\"Date\":\"2024-10-31 01:56:00 PM\"},{\"ScripCode\":39882,\"Open\":1161.1,\"Close\":1160.7,\"High\":1161.35,\"Low\":1160.7,\"Volume\":3750,\"Date\":\"2024-10-31 01:57:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.7,\"Close\":1160.95,\"High\":1160.95,\"Low\":1160.5,\"Volume\":293125,\"Date\":\"2024-10-31 01:58:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.8,\"Close\":1161.35,\"High\":1161.35,\"Low\":1160.7,\"Volume\":18125,\"Date\":\"2024-10-31 01:59:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.85,\"Close\":1160.6,\"High\":1160.85,\"Low\":1160.5,\"Volume\":2500,\"Date\":\"2024-10-31 02:00:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.5,\"Close\":1160.3,\"High\":1160.5,\"Low\":1159.95,\"Volume\":10625,\"Date\":\"2024-10-31 02:01:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.3,\"Close\":1159.75,\"High\":1160.3,\"Low\":1159.75,\"Volume\":11250,\"Date\":\"2024-10-31 02:02:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.8,\"Close\":1160.2,\"High\":1160.25,\"Low\":1159.65,\"Volume\":10625,\"Date\":\"2024-10-31 02:03:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.25,\"Close\":1159.7,\"High\":1160.3,\"Low\":1159.7,\"Volume\":8125,\"Date\":\"2024-10-31 02:04:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.75,\"Close\":1159.75,\"High\":1159.75,\"Low\":1159.45,\"Volume\":3125,\"Date\":\"2024-10-31 02:05:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.75,\"Close\":1159.75,\"High\":1159.75,\"Low\":1159.2,\"Volume\":19375,\"Date\":\"2024-10-31 02:06:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.3,\"Close\":1160.05,\"High\":1160.05,\"Low\":1159.3,\"Volume\":11875,\"Date\":\"2024-10-31 02:07:00 PM\"},{\"ScripCode\":39882,\"Open\":1160,\"Close\":1160.05,\"High\":1160.05,\"Low\":1159.75,\"Volume\":10625,\"Date\":\"2024-10-31 02:08:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.1,\"Close\":1160.1,\"High\":1160.15,\"Low\":1159.75,\"Volume\":16250,\"Date\":\"2024-10-31 02:09:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.1,\"Close\":1159.55,\"High\":1160.1,\"Low\":1159.55,\"Volume\":4375,\"Date\":\"2024-10-31 02:10:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.5,\"Close\":1159.55,\"High\":1159.8,\"Low\":1159.5,\"Volume\":13750,\"Date\":\"2024-10-31 02:11:00 PM\"},{\"ScripCode\":39882,\"Open\":1160,\"Close\":1159.8,\"High\":1160,\"Low\":1159.3,\"Volume\":11875,\"Date\":\"2024-10-31 02:12:00 PM\"},{\"ScripCode\":39882,\"Open\":1160,\"Close\":1160.35,\"High\":1160.35,\"Low\":1159.7,\"Volume\":40000,\"Date\":\"2024-10-31 02:13:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.35,\"Close\":1159.9,\"High\":1160.35,\"Low\":1159.5,\"Volume\":50000,\"Date\":\"2024-10-31 02:14:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.5,\"Close\":1159.75,\"High\":1159.85,\"Low\":1159.4,\"Volume\":8125,\"Date\":\"2024-10-31 02:15:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.35,\"Close\":1160,\"High\":1160,\"Low\":1159.35,\"Volume\":21250,\"Date\":\"2024-10-31 02:16:00 PM\"},{\"ScripCode\":39882,\"Open\":1160,\"Close\":1160,\"High\":1160,\"Low\":1159.55,\"Volume\":16250,\"Date\":\"2024-10-31 02:17:00 PM\"},{\"ScripCode\":39882,\"Open\":1160,\"Close\":1160.6,\"High\":1160.6,\"Low\":1160,\"Volume\":20625,\"Date\":\"2024-10-31 02:18:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.25,\"Close\":1160.5,\"High\":1160.7,\"Low\":1160.05,\"Volume\":5000,\"Date\":\"2024-10-31 02:19:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.45,\"Close\":1160.25,\"High\":1160.55,\"Low\":1160.1,\"Volume\":5625,\"Date\":\"2024-10-31 02:20:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.4,\"Close\":1160.75,\"High\":1160.75,\"Low\":1160.4,\"Volume\":9375,\"Date\":\"2024-10-31 02:21:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.75,\"Close\":1160.2,\"High\":1160.75,\"Low\":1160.15,\"Volume\":6875,\"Date\":\"2024-10-31 02:22:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.25,\"Close\":1160.25,\"High\":1160.25,\"Low\":1160.25,\"Volume\":625,\"Date\":\"2024-10-31 02:23:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.4,\"Close\":1160.25,\"High\":1160.4,\"Low\":1160.25,\"Volume\":4375,\"Date\":\"2024-10-31 02:24:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.25,\"Close\":1161.15,\"High\":1161.15,\"Low\":1160.25,\"Volume\":17500,\"Date\":\"2024-10-31 02:25:00 PM\"},{\"ScripCode\":39882,\"Open\":1161.15,\"Close\":1160.45,\"High\":1161.15,\"Low\":1160.45,\"Volume\":7500,\"Date\":\"2024-10-31 02:26:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.3,\"Close\":1160.2,\"High\":1160.5,\"Low\":1160.2,\"Volume\":13125,\"Date\":\"2024-10-31 02:27:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.05,\"Close\":1160.05,\"High\":1160.05,\"Low\":1160.05,\"Volume\":3750,\"Date\":\"2024-10-31 02:28:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.15,\"Close\":1159.65,\"High\":1160.15,\"Low\":1159.65,\"Volume\":7500,\"Date\":\"2024-10-31 02:29:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.7,\"Close\":1159.85,\"High\":1160.15,\"Low\":1159.7,\"Volume\":28750,\"Date\":\"2024-10-31 02:30:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.85,\"Close\":1160.05,\"High\":1160.35,\"Low\":1159.7,\"Volume\":12500,\"Date\":\"2024-10-31 02:31:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.35,\"Close\":1159.95,\"High\":1160.35,\"Low\":1159.95,\"Volume\":8750,\"Date\":\"2024-10-31 02:32:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.05,\"Close\":1159.95,\"High\":1160.05,\"Low\":1159.65,\"Volume\":6250,\"Date\":\"2024-10-31 02:33:00 PM\"},{\"ScripCode\":39882,\"Open\":1160,\"Close\":1160.5,\"High\":1160.5,\"Low\":1160,\"Volume\":26250,\"Date\":\"2024-10-31 02:34:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.5,\"Close\":1160.75,\"High\":1160.85,\"Low\":1160.2,\"Volume\":10625,\"Date\":\"2024-10-31 02:35:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.7,\"Close\":1160.9,\"High\":1161.25,\"Low\":1160.25,\"Volume\":46875,\"Date\":\"2024-10-31 02:36:00 PM\"},{\"ScripCode\":39882,\"Open\":1161,\"Close\":1161.5,\"High\":1161.5,\"Low\":1161,\"Volume\":531875,\"Date\":\"2024-10-31 02:37:00 PM\"},{\"ScripCode\":39882,\"Open\":1161.75,\"Close\":1161.75,\"High\":1161.75,\"Low\":1161.75,\"Volume\":625,\"Date\":\"2024-10-31 02:38:00 PM\"},{\"ScripCode\":39882,\"Open\":1161.2,\"Close\":1160.9,\"High\":1161.2,\"Low\":1160.7,\"Volume\":16875,\"Date\":\"2024-10-31 02:39:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.95,\"Close\":1160.95,\"High\":1161,\"Low\":1160.8,\"Volume\":5625,\"Date\":\"2024-10-31 02:40:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.95,\"Close\":1161.2,\"High\":1161.55,\"Low\":1160.5,\"Volume\":48125,\"Date\":\"2024-10-31 02:41:00 PM\"},{\"ScripCode\":39882,\"Open\":1161.35,\"Close\":1161.5,\"High\":1161.5,\"Low\":1161.15,\"Volume\":11875,\"Date\":\"2024-10-31 02:42:00 PM\"},{\"ScripCode\":39882,\"Open\":1161.85,\"Close\":1162,\"High\":1162.2,\"Low\":1161.75,\"Volume\":3750,\"Date\":\"2024-10-31 02:43:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.1,\"Close\":1162.25,\"High\":1162.8,\"Low\":1161.9,\"Volume\":20000,\"Date\":\"2024-10-31 02:44:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.4,\"Close\":1163.3,\"High\":1163.3,\"Low\":1162.15,\"Volume\":166875,\"Date\":\"2024-10-31 02:45:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.05,\"Close\":1162.25,\"High\":1163.05,\"Low\":1162.25,\"Volume\":3125,\"Date\":\"2024-10-31 02:46:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.1,\"Close\":1161.85,\"High\":1162.1,\"Low\":1161.85,\"Volume\":4375,\"Date\":\"2024-10-31 02:47:00 PM\"},{\"ScripCode\":39882,\"Open\":1161.55,\"Close\":1161.35,\"High\":1161.55,\"Low\":1161.3,\"Volume\":4375,\"Date\":\"2024-10-31 02:48:00 PM\"},{\"ScripCode\":39882,\"Open\":1161.65,\"Close\":1160.55,\"High\":1161.65,\"Low\":1160.55,\"Volume\":7500,\"Date\":\"2024-10-31 02:49:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.55,\"Close\":1160.55,\"High\":1160.55,\"Low\":1160.55,\"Volume\":625,\"Date\":\"2024-10-31 02:50:00 PM\"},{\"ScripCode\":39882,\"Open\":1161,\"Close\":1161.05,\"High\":1161.05,\"Low\":1160.6,\"Volume\":3750,\"Date\":\"2024-10-31 02:51:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.5,\"Close\":1159.6,\"High\":1160.7,\"Low\":1159.6,\"Volume\":17500,\"Date\":\"2024-10-31 02:52:00 PM\"},{\"ScripCode\":39882,\"Open\":1160,\"Close\":1159.55,\"High\":1160.2,\"Low\":1159.55,\"Volume\":3750,\"Date\":\"2024-10-31 02:53:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.55,\"Close\":1159.9,\"High\":1159.95,\"Low\":1159.45,\"Volume\":6875,\"Date\":\"2024-10-31 02:54:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.8,\"Close\":1159.3,\"High\":1160,\"Low\":1159.3,\"Volume\":4375,\"Date\":\"2024-10-31 02:55:00 PM\"},{\"ScripCode\":39882,\"Open\":1159,\"Close\":1158.85,\"High\":1159,\"Low\":1158.6,\"Volume\":5000,\"Date\":\"2024-10-31 02:56:00 PM\"},{\"ScripCode\":39882,\"Open\":1158.95,\"Close\":1158.85,\"High\":1159,\"Low\":1158.85,\"Volume\":3125,\"Date\":\"2024-10-31 02:57:00 PM\"},{\"ScripCode\":39882,\"Open\":1159,\"Close\":1159,\"High\":1159,\"Low\":1159,\"Volume\":10625,\"Date\":\"2024-10-31 02:58:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.5,\"Close\":1159.25,\"High\":1159.6,\"Low\":1159.25,\"Volume\":1875,\"Date\":\"2024-10-31 02:59:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.35,\"Close\":1157,\"High\":1159.35,\"Low\":1157,\"Volume\":17500,\"Date\":\"2024-10-31 03:00:00 PM\"},{\"ScripCode\":39882,\"Open\":1156.5,\"Close\":1156.4,\"High\":1157,\"Low\":1155.75,\"Volume\":33750,\"Date\":\"2024-10-31 03:01:00 PM\"},{\"ScripCode\":39882,\"Open\":1156.15,\"Close\":1156.35,\"High\":1156.7,\"Low\":1155.45,\"Volume\":20000,\"Date\":\"2024-10-31 03:02:00 PM\"},{\"ScripCode\":39882,\"Open\":1156.35,\"Close\":1156.8,\"High\":1156.8,\"Low\":1155.75,\"Volume\":36250,\"Date\":\"2024-10-31 03:03:00 PM\"},{\"ScripCode\":39882,\"Open\":1156.5,\"Close\":1155.35,\"High\":1156.8,\"Low\":1155.35,\"Volume\":11875,\"Date\":\"2024-10-31 03:04:00 PM\"},{\"ScripCode\":39882,\"Open\":1155.85,\"Close\":1156.95,\"High\":1157.4,\"Low\":1155.85,\"Volume\":16875,\"Date\":\"2024-10-31 03:05:00 PM\"},{\"ScripCode\":39882,\"Open\":1157,\"Close\":1158.45,\"High\":1158.8,\"Low\":1157,\"Volume\":78750,\"Date\":\"2024-10-31 03:06:00 PM\"},{\"ScripCode\":39882,\"Open\":1158.45,\"Close\":1159.8,\"High\":1160,\"Low\":1157.9,\"Volume\":51250,\"Date\":\"2024-10-31 03:07:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.9,\"Close\":1159.1,\"High\":1159.9,\"Low\":1158.95,\"Volume\":28125,\"Date\":\"2024-10-31 03:08:00 PM\"},{\"ScripCode\":39882,\"Open\":1159.75,\"Close\":1160.65,\"High\":1160.85,\"Low\":1159.75,\"Volume\":38750,\"Date\":\"2024-10-31 03:09:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.65,\"Close\":1160,\"High\":1160.85,\"Low\":1160,\"Volume\":25625,\"Date\":\"2024-10-31 03:10:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.1,\"Close\":1160.55,\"High\":1160.55,\"Low\":1159.95,\"Volume\":15000,\"Date\":\"2024-10-31 03:11:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.55,\"Close\":1160.45,\"High\":1160.85,\"Low\":1160.25,\"Volume\":39375,\"Date\":\"2024-10-31 03:12:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.4,\"Close\":1160.3,\"High\":1160.45,\"Low\":1159.95,\"Volume\":5625,\"Date\":\"2024-10-31 03:13:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.45,\"Close\":1160.5,\"High\":1160.5,\"Low\":1160.15,\"Volume\":16875,\"Date\":\"2024-10-31 03:14:00 PM\"},{\"ScripCode\":39882,\"Open\":1160.1,\"Close\":1162.1,\"High\":1162.15,\"Low\":1160.1,\"Volume\":56875,\"Date\":\"2024-10-31 03:15:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.55,\"Close\":1162.3,\"High\":1162.6,\"Low\":1161.5,\"Volume\":33125,\"Date\":\"2024-10-31 03:16:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.2,\"Close\":1161.4,\"High\":1162.2,\"Low\":1161.25,\"Volume\":18125,\"Date\":\"2024-10-31 03:17:00 PM\"},{\"ScripCode\":39882,\"Open\":1161.85,\"Close\":1161.35,\"High\":1161.85,\"Low\":1161.15,\"Volume\":6250,\"Date\":\"2024-10-31 03:18:00 PM\"},{\"ScripCode\":39882,\"Open\":1161.25,\"Close\":1163.3,\"High\":1163.3,\"Low\":1161.25,\"Volume\":28125,\"Date\":\"2024-10-31 03:19:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.6,\"Close\":1163,\"High\":1163.6,\"Low\":1162.55,\"Volume\":28750,\"Date\":\"2024-10-31 03:20:00 PM\"},{\"ScripCode\":39882,\"Open\":1162.95,\"Close\":1163.7,\"High\":1163.7,\"Low\":1162.7,\"Volume\":56250,\"Date\":\"2024-10-31 03:21:00 PM\"},{\"ScripCode\":39882,\"Open\":1163.7,\"Close\":1164,\"High\":1164,\"Low\":1163.65,\"Volume\":8750,\"Date\":\"2024-10-31 03:22:00 PM\"},{\"ScripCode\":39882,\"Open\":1164,\"Close\":1165.55,\"High\":1165.55,\"Low\":1164,\"Volume\":15000,\"Date\":\"2024-10-31 03:23:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.25,\"Close\":1165.85,\"High\":1166,\"Low\":1165.25,\"Volume\":34375,\"Date\":\"2024-10-31 03:24:00 PM\"},{\"ScripCode\":39882,\"Open\":1165.65,\"Close\":1166.85,\"High\":1168.15,\"Low\":1165.55,\"Volume\":36875,\"Date\":\"2024-10-31 03:25:00 PM\"},{\"ScripCode\":39882,\"Open\":1166.8,\"Close\":1167.2,\"High\":1168,\"Low\":1166.45,\"Volume\":78750,\"Date\":\"2024-10-31 03:26:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.55,\"Close\":1168.5,\"High\":1169.1,\"Low\":1167.55,\"Volume\":207500,\"Date\":\"2024-10-31 03:27:00 PM\"},{\"ScripCode\":39882,\"Open\":1167,\"Close\":1167,\"High\":1167,\"Low\":1164.4,\"Volume\":10625,\"Date\":\"2024-10-31 03:28:00 PM\"},{\"ScripCode\":39882,\"Open\":1167.2,\"Close\":1166.6,\"High\":1167.2,\"Low\":1166.55,\"Volume\":12500,\"Date\":\"2024-10-31 03:29:00 PM\"}],\"28-11-2024\":[{\"ScripCode\":35854,\"Open\":1141.7,\"Close\":1138.55,\"High\":1149.05,\"Low\":1137.15,\"Volume\":99375,\"Date\":\"2024-11-27 09:15:00 AM\"},{\"ScripCode\":35854,\"Open\":1138.6,\"Close\":1136.65,\"High\":1140.75,\"Low\":1136.65,\"Volume\":90625,\"Date\":\"2024-11-27 09:16:00 AM\"},{\"ScripCode\":35854,\"Open\":1137.85,\"Close\":1138.55,\"High\":1139.2,\"Low\":1137.65,\"Volume\":87500,\"Date\":\"2024-11-27 09:17:00 AM\"},{\"ScripCode\":35854,\"Open\":1138.75,\"Close\":1137.85,\"High\":1138.85,\"Low\":1137.6,\"Volume\":89375,\"Date\":\"2024-11-27 09:18:00 AM\"},{\"ScripCode\":35854,\"Open\":1138.1,\"Close\":1138.7,\"High\":1138.9,\"Low\":1137.85,\"Volume\":69375,\"Date\":\"2024-11-27 09:19:00 AM\"},{\"ScripCode\":35854,\"Open\":1138.7,\"Close\":1138.9,\"High\":1140,\"Low\":1138.2,\"Volume\":93125,\"Date\":\"2024-11-27 09:20:00 AM\"},{\"ScripCode\":35854,\"Open\":1138.9,\"Close\":1137.05,\"High\":1139.05,\"Low\":1136.6,\"Volume\":78750,\"Date\":\"2024-11-27 09:21:00 AM\"},{\"ScripCode\":35854,\"Open\":1137.05,\"Close\":1136.6,\"High\":1137.55,\"Low\":1136.2,\"Volume\":73750,\"Date\":\"2024-11-27 09:22:00 AM\"},{\"ScripCode\":35854,\"Open\":1136.6,\"Close\":1136.15,\"High\":1137.55,\"Low\":1135.7,\"Volume\":80000,\"Date\":\"2024-11-27 09:23:00 AM\"},{\"ScripCode\":35854,\"Open\":1136.15,\"Close\":1135.8,\"High\":1136.15,\"Low\":1135.5,\"Volume\":66875,\"Date\":\"2024-11-27 09:24:00 AM\"},{\"ScripCode\":35854,\"Open\":1135.7,\"Close\":1135.15,\"High\":1135.9,\"Low\":1134.3,\"Volume\":108750,\"Date\":\"2024-11-27 09:25:00 AM\"},{\"ScripCode\":35854,\"Open\":1135,\"Close\":1135.55,\"High\":1136.2,\"Low\":1134.5,\"Volume\":77500,\"Date\":\"2024-11-27 09:26:00 AM\"},{\"ScripCode\":35854,\"Open\":1135.1,\"Close\":1135.95,\"High\":1135.95,\"Low\":1134.75,\"Volume\":48750,\"Date\":\"2024-11-27 09:27:00 AM\"},{\"ScripCode\":35854,\"Open\":1135.95,\"Close\":1135.3,\"High\":1136.2,\"Low\":1135.15,\"Volume\":46250,\"Date\":\"2024-11-27 09:28:00 AM\"},{\"ScripCode\":35854,\"Open\":1135.6,\"Close\":1136.15,\"High\":1136.4,\"Low\":1135.45,\"Volume\":113125,\"Date\":\"2024-11-27 09:29:00 AM\"},{\"ScripCode\":35854,\"Open\":1136.15,\"Close\":1136.4,\"High\":1136.4,\"Low\":1135.75,\"Volume\":34375,\"Date\":\"2024-11-27 09:30:00 AM\"},{\"ScripCode\":35854,\"Open\":1136.55,\"Close\":1137.35,\"High\":1137.35,\"Low\":1136.55,\"Volume\":65000,\"Date\":\"2024-11-27 09:31:00 AM\"},{\"ScripCode\":35854,\"Open\":1137.5,\"Close\":1136.95,\"High\":1137.5,\"Low\":1136.95,\"Volume\":57500,\"Date\":\"2024-11-27 09:32:00 AM\"},{\"ScripCode\":35854,\"Open\":1137,\"Close\":1137.1,\"High\":1137.1,\"Low\":1137,\"Volume\":73125,\"Date\":\"2024-11-27 09:33:00 AM\"},{\"ScripCode\":35854,\"Open\":1137,\"Close\":1136.85,\"High\":1137,\"Low\":1136.85,\"Volume\":109375,\"Date\":\"2024-11-27 09:34:00 AM\"},{\"ScripCode\":35854,\"Open\":1137.2,\"Close\":1138.15,\"High\":1138.65,\"Low\":1137.2,\"Volume\":88125,\"Date\":\"2024-11-27 09:35:00 AM\"},{\"ScripCode\":35854,\"Open\":1138.45,\"Close\":1139.5,\"High\":1139.65,\"Low\":1138.15,\"Volume\":107500,\"Date\":\"2024-11-27 09:36:00 AM\"},{\"ScripCode\":35854,\"Open\":1139.75,\"Close\":1140,\"High\":1140.45,\"Low\":1139.5,\"Volume\":74375,\"Date\":\"2024-11-27 09:37:00 AM\"},{\"ScripCode\":35854,\"Open\":1140,\"Close\":1139.5,\"High\":1140.3,\"Low\":1139.5,\"Volume\":62500,\"Date\":\"2024-11-27 09:38:00 AM\"},{\"ScripCode\":35854,\"Open\":1139.5,\"Close\":1139.05,\"High\":1139.5,\"Low\":1138.7,\"Volume\":46250,\"Date\":\"2024-11-27 09:39:00 AM\"},{\"ScripCode\":35854,\"Open\":1139.1,\"Close\":1138.7,\"High\":1139.7,\"Low\":1138.7,\"Volume\":44375,\"Date\":\"2024-11-27 09:40:00 AM\"},{\"ScripCode\":35854,\"Open\":1138.65,\"Close\":1138,\"High\":1138.65,\"Low\":1137.7,\"Volume\":143125,\"Date\":\"2024-11-27 09:41:00 AM\"},{\"ScripCode\":35854,\"Open\":1138.4,\"Close\":1138.6,\"High\":1138.7,\"Low\":1137.9,\"Volume\":55625,\"Date\":\"2024-11-27 09:42:00 AM\"},{\"ScripCode\":35854,\"Open\":1138.6,\"Close\":1139.05,\"High\":1139.05,\"Low\":1138.55,\"Volume\":26250,\"Date\":\"2024-11-27 09:43:00 AM\"},{\"ScripCode\":35854,\"Open\":1139.7,\"Close\":1140.25,\"High\":1140.3,\"Low\":1139.55,\"Volume\":72500,\"Date\":\"2024-11-27 09:44:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.3,\"Close\":1141.1,\"High\":1141.3,\"Low\":1140.3,\"Volume\":68750,\"Date\":\"2024-11-27 09:45:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.1,\"Close\":1141.6,\"High\":1141.8,\"Low\":1140.9,\"Volume\":55625,\"Date\":\"2024-11-27 09:46:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.35,\"Close\":1141.75,\"High\":1142.3,\"Low\":1140.9,\"Volume\":61875,\"Date\":\"2024-11-27 09:47:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.5,\"Close\":1140.85,\"High\":1141.75,\"Low\":1140.85,\"Volume\":29375,\"Date\":\"2024-11-27 09:48:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.85,\"Close\":1140.75,\"High\":1141.25,\"Low\":1140.65,\"Volume\":48125,\"Date\":\"2024-11-27 09:49:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.15,\"Close\":1141,\"High\":1141.2,\"Low\":1140.75,\"Volume\":63750,\"Date\":\"2024-11-27 09:50:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.75,\"Close\":1141.75,\"High\":1141.75,\"Low\":1141.75,\"Volume\":39375,\"Date\":\"2024-11-27 09:51:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.5,\"Close\":1143,\"High\":1143,\"Low\":1142.5,\"Volume\":69375,\"Date\":\"2024-11-27 09:52:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.9,\"Close\":1143.75,\"High\":1143.75,\"Low\":1142.9,\"Volume\":63750,\"Date\":\"2024-11-27 09:53:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.5,\"Close\":1144.5,\"High\":1144.5,\"Low\":1144.5,\"Volume\":25000,\"Date\":\"2024-11-27 09:54:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.4,\"Close\":1143.45,\"High\":1144.4,\"Low\":1143.2,\"Volume\":106875,\"Date\":\"2024-11-27 09:55:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.45,\"Close\":1142.75,\"High\":1144.3,\"Low\":1142.75,\"Volume\":32500,\"Date\":\"2024-11-27 09:56:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.75,\"Close\":1142.6,\"High\":1142.95,\"Low\":1142.55,\"Volume\":26250,\"Date\":\"2024-11-27 09:57:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.15,\"Close\":1141.7,\"High\":1142.15,\"Low\":1141.7,\"Volume\":38750,\"Date\":\"2024-11-27 09:58:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.6,\"Close\":1141.05,\"High\":1141.6,\"Low\":1141.05,\"Volume\":29375,\"Date\":\"2024-11-27 09:59:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.25,\"Close\":1141.15,\"High\":1141.15,\"Low\":1140.25,\"Volume\":38750,\"Date\":\"2024-11-27 10:00:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.15,\"Close\":1141.5,\"High\":1141.55,\"Low\":1141.05,\"Volume\":49375,\"Date\":\"2024-11-27 10:01:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.75,\"Close\":1142.95,\"High\":1142.95,\"Low\":1141.75,\"Volume\":38125,\"Date\":\"2024-11-27 10:02:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.95,\"Close\":1142.5,\"High\":1143.05,\"Low\":1142.45,\"Volume\":36250,\"Date\":\"2024-11-27 10:03:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.5,\"Close\":1143.05,\"High\":1143.05,\"Low\":1142.5,\"Volume\":24375,\"Date\":\"2024-11-27 10:04:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.85,\"Close\":1143.2,\"High\":1143.2,\"Low\":1142.85,\"Volume\":41250,\"Date\":\"2024-11-27 10:05:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.2,\"Close\":1143.15,\"High\":1143.4,\"Low\":1143.1,\"Volume\":44375,\"Date\":\"2024-11-27 10:06:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.6,\"Close\":1143.6,\"High\":1143.6,\"Low\":1143.6,\"Volume\":17500,\"Date\":\"2024-11-27 10:07:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.8,\"Close\":1145.05,\"High\":1145.7,\"Low\":1144.65,\"Volume\":97500,\"Date\":\"2024-11-27 10:08:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.05,\"Close\":1144,\"High\":1145.05,\"Low\":1144,\"Volume\":53750,\"Date\":\"2024-11-27 10:09:00 AM\"},{\"ScripCode\":35854,\"Open\":1144,\"Close\":1144.9,\"High\":1144.9,\"Low\":1143.7,\"Volume\":44375,\"Date\":\"2024-11-27 10:10:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.9,\"Close\":1145.55,\"High\":1145.7,\"Low\":1144.9,\"Volume\":64375,\"Date\":\"2024-11-27 10:11:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.55,\"Close\":1145.05,\"High\":1145.6,\"Low\":1144.75,\"Volume\":29375,\"Date\":\"2024-11-27 10:12:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.05,\"Close\":1146.45,\"High\":1146.45,\"Low\":1145.05,\"Volume\":60000,\"Date\":\"2024-11-27 10:13:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.4,\"Close\":1145.45,\"High\":1146.4,\"Low\":1145.45,\"Volume\":54375,\"Date\":\"2024-11-27 10:14:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.45,\"Close\":1146.5,\"High\":1146.5,\"Low\":1145.15,\"Volume\":78125,\"Date\":\"2024-11-27 10:15:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.5,\"Close\":1146.7,\"High\":1147,\"Low\":1146.2,\"Volume\":52500,\"Date\":\"2024-11-27 10:16:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.3,\"Close\":1145.75,\"High\":1146.35,\"Low\":1145.75,\"Volume\":39375,\"Date\":\"2024-11-27 10:17:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.75,\"Close\":1145.7,\"High\":1146.1,\"Low\":1145.7,\"Volume\":49375,\"Date\":\"2024-11-27 10:18:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.7,\"Close\":1144.8,\"High\":1145.85,\"Low\":1144,\"Volume\":51875,\"Date\":\"2024-11-27 10:19:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.8,\"Close\":1144.05,\"High\":1144.8,\"Low\":1144,\"Volume\":36250,\"Date\":\"2024-11-27 10:20:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.05,\"Close\":1143.9,\"High\":1144.05,\"Low\":1143.4,\"Volume\":51250,\"Date\":\"2024-11-27 10:21:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.9,\"Close\":1143.65,\"High\":1143.9,\"Low\":1143.3,\"Volume\":47500,\"Date\":\"2024-11-27 10:22:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.65,\"Close\":1143.25,\"High\":1143.85,\"Low\":1143.1,\"Volume\":43750,\"Date\":\"2024-11-27 10:23:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.25,\"Close\":1143.2,\"High\":1143.6,\"Low\":1143.15,\"Volume\":68125,\"Date\":\"2024-11-27 10:24:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.9,\"Close\":1142.25,\"High\":1142.95,\"Low\":1142.25,\"Volume\":68125,\"Date\":\"2024-11-27 10:25:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.45,\"Close\":1142.8,\"High\":1142.8,\"Low\":1142.35,\"Volume\":48125,\"Date\":\"2024-11-27 10:26:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.8,\"Close\":1142.65,\"High\":1143.1,\"Low\":1142.25,\"Volume\":40625,\"Date\":\"2024-11-27 10:27:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.65,\"Close\":1144.1,\"High\":1144.1,\"Low\":1142.65,\"Volume\":20000,\"Date\":\"2024-11-27 10:28:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.1,\"Close\":1143.75,\"High\":1144.2,\"Low\":1143.35,\"Volume\":46875,\"Date\":\"2024-11-27 10:29:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.75,\"Close\":1143.65,\"High\":1143.85,\"Low\":1143.25,\"Volume\":32500,\"Date\":\"2024-11-27 10:30:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.65,\"Close\":1142.95,\"High\":1144.15,\"Low\":1142.95,\"Volume\":31875,\"Date\":\"2024-11-27 10:31:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.95,\"Close\":1143,\"High\":1143.05,\"Low\":1142.55,\"Volume\":78125,\"Date\":\"2024-11-27 10:32:00 AM\"},{\"ScripCode\":35854,\"Open\":1143,\"Close\":1143.5,\"High\":1143.5,\"Low\":1142.65,\"Volume\":25000,\"Date\":\"2024-11-27 10:33:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.5,\"Close\":1142.7,\"High\":1143.55,\"Low\":1142.7,\"Volume\":63750,\"Date\":\"2024-11-27 10:34:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.5,\"Close\":1143.25,\"High\":1143.25,\"Low\":1142.5,\"Volume\":131875,\"Date\":\"2024-11-27 10:35:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.25,\"Close\":1143.25,\"High\":1143.25,\"Low\":1143,\"Volume\":13125,\"Date\":\"2024-11-27 10:36:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.75,\"Close\":1144.25,\"High\":1144.25,\"Low\":1143.65,\"Volume\":76250,\"Date\":\"2024-11-27 10:37:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.25,\"Close\":1143.85,\"High\":1144.55,\"Low\":1143.85,\"Volume\":43750,\"Date\":\"2024-11-27 10:38:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.85,\"Close\":1143.6,\"High\":1144.15,\"Low\":1143.5,\"Volume\":20625,\"Date\":\"2024-11-27 10:39:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.7,\"Close\":1144,\"High\":1144.25,\"Low\":1143.7,\"Volume\":31875,\"Date\":\"2024-11-27 10:40:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.1,\"Close\":1144.5,\"High\":1144.5,\"Low\":1144.1,\"Volume\":52500,\"Date\":\"2024-11-27 10:41:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.5,\"Close\":1144.15,\"High\":1144.5,\"Low\":1144.15,\"Volume\":27500,\"Date\":\"2024-11-27 10:42:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.55,\"Close\":1143.15,\"High\":1144.55,\"Low\":1143.15,\"Volume\":65000,\"Date\":\"2024-11-27 10:43:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.15,\"Close\":1143.5,\"High\":1143.75,\"Low\":1143.15,\"Volume\":113125,\"Date\":\"2024-11-27 10:44:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.5,\"Close\":1143.8,\"High\":1143.8,\"Low\":1143.35,\"Volume\":16250,\"Date\":\"2024-11-27 10:45:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.8,\"Close\":1143.8,\"High\":1143.8,\"Low\":1143.8,\"Volume\":44375,\"Date\":\"2024-11-27 10:46:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.55,\"Close\":1143,\"High\":1143.55,\"Low\":1143,\"Volume\":32500,\"Date\":\"2024-11-27 10:47:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.2,\"Close\":1142.9,\"High\":1143.2,\"Low\":1142.9,\"Volume\":46250,\"Date\":\"2024-11-27 10:48:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.9,\"Close\":1142.85,\"High\":1143.3,\"Low\":1142.85,\"Volume\":93125,\"Date\":\"2024-11-27 10:49:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.85,\"Close\":1142.65,\"High\":1143,\"Low\":1142.65,\"Volume\":45000,\"Date\":\"2024-11-27 10:50:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.65,\"Close\":1143.3,\"High\":1143.3,\"Low\":1142.55,\"Volume\":20000,\"Date\":\"2024-11-27 10:51:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.9,\"Close\":1143.3,\"High\":1143.4,\"Low\":1142.9,\"Volume\":50625,\"Date\":\"2024-11-27 10:52:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.3,\"Close\":1143,\"High\":1143.3,\"Low\":1143,\"Volume\":36875,\"Date\":\"2024-11-27 10:53:00 AM\"},{\"ScripCode\":35854,\"Open\":1143,\"Close\":1143.5,\"High\":1143.5,\"Low\":1143,\"Volume\":20625,\"Date\":\"2024-11-27 10:54:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.6,\"Close\":1143.6,\"High\":1143.6,\"Low\":1143.6,\"Volume\":43750,\"Date\":\"2024-11-27 10:55:00 AM\"},{\"ScripCode\":35854,\"Open\":1144,\"Close\":1144,\"High\":1144.05,\"Low\":1143.65,\"Volume\":63125,\"Date\":\"2024-11-27 10:56:00 AM\"},{\"ScripCode\":35854,\"Open\":1144,\"Close\":1144.15,\"High\":1144.15,\"Low\":1143.8,\"Volume\":26250,\"Date\":\"2024-11-27 10:57:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.5,\"Close\":1144,\"High\":1144.5,\"Low\":1144,\"Volume\":52500,\"Date\":\"2024-11-27 10:58:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.15,\"Close\":1145.5,\"High\":1145.5,\"Low\":1143.95,\"Volume\":44375,\"Date\":\"2024-11-27 10:59:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.5,\"Close\":1144.7,\"High\":1145.9,\"Low\":1144.6,\"Volume\":35625,\"Date\":\"2024-11-27 11:00:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.95,\"Close\":1145.5,\"High\":1145.5,\"Low\":1144.45,\"Volume\":48125,\"Date\":\"2024-11-27 11:01:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.5,\"Close\":1145,\"High\":1145.5,\"Low\":1144.7,\"Volume\":33750,\"Date\":\"2024-11-27 11:02:00 AM\"},{\"ScripCode\":35854,\"Open\":1145,\"Close\":1145.25,\"High\":1145.25,\"Low\":1145,\"Volume\":19375,\"Date\":\"2024-11-27 11:03:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.8,\"Close\":1145.5,\"High\":1145.5,\"Low\":1144.8,\"Volume\":48750,\"Date\":\"2024-11-27 11:04:00 AM\"},{\"ScripCode\":35854,\"Open\":1146,\"Close\":1146.5,\"High\":1146.5,\"Low\":1145.8,\"Volume\":53750,\"Date\":\"2024-11-27 11:05:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.25,\"Close\":1146.7,\"High\":1146.8,\"Low\":1146.25,\"Volume\":28750,\"Date\":\"2024-11-27 11:06:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.5,\"Close\":1146.5,\"High\":1146.8,\"Low\":1146.3,\"Volume\":69375,\"Date\":\"2024-11-27 11:07:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.75,\"Close\":1146.9,\"High\":1146.9,\"Low\":1146.35,\"Volume\":48750,\"Date\":\"2024-11-27 11:08:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.9,\"Close\":1146.95,\"High\":1147.4,\"Low\":1146.85,\"Volume\":68125,\"Date\":\"2024-11-27 11:09:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.95,\"Close\":1146.75,\"High\":1146.95,\"Low\":1146.55,\"Volume\":46875,\"Date\":\"2024-11-27 11:10:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.75,\"Close\":1147,\"High\":1147.05,\"Low\":1146.4,\"Volume\":58125,\"Date\":\"2024-11-27 11:11:00 AM\"},{\"ScripCode\":35854,\"Open\":1147,\"Close\":1146.4,\"High\":1147.05,\"Low\":1146.4,\"Volume\":41250,\"Date\":\"2024-11-27 11:12:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.4,\"Close\":1146.8,\"High\":1146.8,\"Low\":1146.05,\"Volume\":65000,\"Date\":\"2024-11-27 11:13:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.05,\"Close\":1146.3,\"High\":1147.2,\"Low\":1146.3,\"Volume\":40625,\"Date\":\"2024-11-27 11:14:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.1,\"Close\":1146.95,\"High\":1146.95,\"Low\":1146.1,\"Volume\":61875,\"Date\":\"2024-11-27 11:15:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.3,\"Close\":1147.75,\"High\":1147.95,\"Low\":1146.95,\"Volume\":69375,\"Date\":\"2024-11-27 11:16:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.75,\"Close\":1147.6,\"High\":1147.75,\"Low\":1147.1,\"Volume\":50000,\"Date\":\"2024-11-27 11:17:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.6,\"Close\":1147.75,\"High\":1148.05,\"Low\":1147.35,\"Volume\":66250,\"Date\":\"2024-11-27 11:18:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.8,\"Close\":1147.15,\"High\":1148.1,\"Low\":1147.15,\"Volume\":66250,\"Date\":\"2024-11-27 11:19:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.15,\"Close\":1147.85,\"High\":1147.85,\"Low\":1147.1,\"Volume\":55625,\"Date\":\"2024-11-27 11:20:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.85,\"Close\":1147.35,\"High\":1148.5,\"Low\":1147,\"Volume\":102500,\"Date\":\"2024-11-27 11:21:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.35,\"Close\":1148.25,\"High\":1148.55,\"Low\":1147.35,\"Volume\":74375,\"Date\":\"2024-11-27 11:22:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.1,\"Close\":1148.25,\"High\":1148.45,\"Low\":1148,\"Volume\":38750,\"Date\":\"2024-11-27 11:23:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.25,\"Close\":1147.85,\"High\":1148.25,\"Low\":1147.85,\"Volume\":40625,\"Date\":\"2024-11-27 11:24:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.85,\"Close\":1147.2,\"High\":1147.85,\"Low\":1146.9,\"Volume\":43125,\"Date\":\"2024-11-27 11:25:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.2,\"Close\":1146.9,\"High\":1147.2,\"Low\":1146.9,\"Volume\":34375,\"Date\":\"2024-11-27 11:26:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.65,\"Close\":1147.4,\"High\":1147.4,\"Low\":1146.65,\"Volume\":35000,\"Date\":\"2024-11-27 11:27:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.35,\"Close\":1147,\"High\":1147.35,\"Low\":1146.7,\"Volume\":41875,\"Date\":\"2024-11-27 11:28:00 AM\"},{\"ScripCode\":35854,\"Open\":1147,\"Close\":1148.2,\"High\":1148.2,\"Low\":1147,\"Volume\":42500,\"Date\":\"2024-11-27 11:29:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.15,\"Close\":1148.1,\"High\":1148.25,\"Low\":1148.1,\"Volume\":103125,\"Date\":\"2024-11-27 11:30:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.1,\"Close\":1148.3,\"High\":1148.3,\"Low\":1148.1,\"Volume\":36250,\"Date\":\"2024-11-27 11:31:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.3,\"Close\":1148.3,\"High\":1148.3,\"Low\":1148.3,\"Volume\":41250,\"Date\":\"2024-11-27 11:32:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.65,\"Close\":1147.45,\"High\":1148.65,\"Low\":1147.45,\"Volume\":117500,\"Date\":\"2024-11-27 11:33:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.7,\"Close\":1147.45,\"High\":1148,\"Low\":1147.45,\"Volume\":86250,\"Date\":\"2024-11-27 11:34:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.45,\"Close\":1148.15,\"High\":1148.15,\"Low\":1147.4,\"Volume\":49375,\"Date\":\"2024-11-27 11:35:00 AM\"},{\"ScripCode\":35854,\"Open\":1148,\"Close\":1148,\"High\":1148,\"Low\":1148,\"Volume\":29375,\"Date\":\"2024-11-27 11:36:00 AM\"},{\"ScripCode\":35854,\"Open\":1148,\"Close\":1147.75,\"High\":1148,\"Low\":1147.75,\"Volume\":52500,\"Date\":\"2024-11-27 11:37:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.45,\"Close\":1147.5,\"High\":1147.5,\"Low\":1147.45,\"Volume\":44375,\"Date\":\"2024-11-27 11:38:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.35,\"Close\":1147.55,\"High\":1147.55,\"Low\":1147.35,\"Volume\":46875,\"Date\":\"2024-11-27 11:39:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.85,\"Close\":1147.25,\"High\":1147.85,\"Low\":1147.25,\"Volume\":41875,\"Date\":\"2024-11-27 11:40:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.5,\"Close\":1147.7,\"High\":1147.7,\"Low\":1147.5,\"Volume\":30625,\"Date\":\"2024-11-27 11:41:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.65,\"Close\":1147.5,\"High\":1147.65,\"Low\":1147.5,\"Volume\":40625,\"Date\":\"2024-11-27 11:42:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.7,\"Close\":1147.9,\"High\":1147.9,\"Low\":1147.7,\"Volume\":43125,\"Date\":\"2024-11-27 11:43:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.6,\"Close\":1147.25,\"High\":1147.6,\"Low\":1147.25,\"Volume\":52500,\"Date\":\"2024-11-27 11:44:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.7,\"Close\":1146.7,\"High\":1146.7,\"Low\":1146.7,\"Volume\":28125,\"Date\":\"2024-11-27 11:45:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.7,\"Close\":1146.5,\"High\":1146.7,\"Low\":1146.5,\"Volume\":48750,\"Date\":\"2024-11-27 11:46:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.5,\"Close\":1146.1,\"High\":1146.5,\"Low\":1146.1,\"Volume\":64375,\"Date\":\"2024-11-27 11:47:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.15,\"Close\":1145.5,\"High\":1146.15,\"Low\":1145.5,\"Volume\":101250,\"Date\":\"2024-11-27 11:48:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.75,\"Close\":1146,\"High\":1146,\"Low\":1145.75,\"Volume\":166875,\"Date\":\"2024-11-27 11:49:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.6,\"Close\":1146.05,\"High\":1146.05,\"Low\":1145.6,\"Volume\":71250,\"Date\":\"2024-11-27 11:50:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.65,\"Close\":1145.65,\"High\":1145.65,\"Low\":1145.65,\"Volume\":53125,\"Date\":\"2024-11-27 11:51:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.5,\"Close\":1145.5,\"High\":1145.5,\"Low\":1145.5,\"Volume\":16250,\"Date\":\"2024-11-27 11:52:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.1,\"Close\":1146.7,\"High\":1146.7,\"Low\":1146.1,\"Volume\":43125,\"Date\":\"2024-11-27 11:53:00 AM\"},{\"ScripCode\":35854,\"Open\":1147,\"Close\":1146.95,\"High\":1147,\"Low\":1146.95,\"Volume\":42500,\"Date\":\"2024-11-27 11:54:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.45,\"Close\":1146.45,\"High\":1146.45,\"Low\":1146.45,\"Volume\":311875,\"Date\":\"2024-11-27 11:55:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.45,\"Close\":1146.25,\"High\":1146.45,\"Low\":1146.25,\"Volume\":32500,\"Date\":\"2024-11-27 11:56:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.45,\"Close\":1147.3,\"High\":1147.45,\"Low\":1147.3,\"Volume\":55000,\"Date\":\"2024-11-27 11:57:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.5,\"Close\":1147.3,\"High\":1147.5,\"Low\":1147.3,\"Volume\":32500,\"Date\":\"2024-11-27 11:58:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.15,\"Close\":1149.4,\"High\":1149.65,\"Low\":1147.15,\"Volume\":120625,\"Date\":\"2024-11-27 11:59:00 AM\"},{\"ScripCode\":35854,\"Open\":1149.4,\"Close\":1151.85,\"High\":1152.4,\"Low\":1149.4,\"Volume\":227500,\"Date\":\"2024-11-27 12:00:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.05,\"Close\":1151.25,\"High\":1151.9,\"Low\":1150.45,\"Volume\":119375,\"Date\":\"2024-11-27 12:01:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.25,\"Close\":1150.75,\"High\":1151.75,\"Low\":1150.55,\"Volume\":62500,\"Date\":\"2024-11-27 12:02:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.75,\"Close\":1148.05,\"High\":1150.8,\"Low\":1147.8,\"Volume\":33125,\"Date\":\"2024-11-27 12:03:00 PM\"},{\"ScripCode\":35854,\"Open\":1148.05,\"Close\":1146.1,\"High\":1148.05,\"Low\":1146.1,\"Volume\":44375,\"Date\":\"2024-11-27 12:04:00 PM\"},{\"ScripCode\":35854,\"Open\":1145.95,\"Close\":1147.15,\"High\":1147.55,\"Low\":1145.95,\"Volume\":66250,\"Date\":\"2024-11-27 12:05:00 PM\"},{\"ScripCode\":35854,\"Open\":1147.45,\"Close\":1147.2,\"High\":1148.15,\"Low\":1146.75,\"Volume\":41250,\"Date\":\"2024-11-27 12:06:00 PM\"},{\"ScripCode\":35854,\"Open\":1147.2,\"Close\":1147.8,\"High\":1148.2,\"Low\":1147.2,\"Volume\":35000,\"Date\":\"2024-11-27 12:07:00 PM\"},{\"ScripCode\":35854,\"Open\":1147.9,\"Close\":1149.15,\"High\":1149.15,\"Low\":1147.9,\"Volume\":34375,\"Date\":\"2024-11-27 12:08:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.15,\"Close\":1151,\"High\":1151,\"Low\":1149.1,\"Volume\":59375,\"Date\":\"2024-11-27 12:09:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.15,\"Close\":1151.3,\"High\":1151.3,\"Low\":1150.15,\"Volume\":61875,\"Date\":\"2024-11-27 12:10:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.3,\"Close\":1150.9,\"High\":1151.55,\"Low\":1149.55,\"Volume\":94375,\"Date\":\"2024-11-27 12:11:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.65,\"Close\":1150.05,\"High\":1150.8,\"Low\":1150,\"Volume\":155000,\"Date\":\"2024-11-27 12:12:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.05,\"Close\":1150.6,\"High\":1150.6,\"Low\":1149.6,\"Volume\":87500,\"Date\":\"2024-11-27 12:13:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.6,\"Close\":1149.6,\"High\":1150.75,\"Low\":1149.6,\"Volume\":48750,\"Date\":\"2024-11-27 12:14:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.6,\"Close\":1150.65,\"High\":1150.65,\"Low\":1149.35,\"Volume\":72500,\"Date\":\"2024-11-27 12:15:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.65,\"Close\":1150.15,\"High\":1151.05,\"Low\":1149.2,\"Volume\":70625,\"Date\":\"2024-11-27 12:16:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.15,\"Close\":1150.7,\"High\":1151.45,\"Low\":1149.45,\"Volume\":50000,\"Date\":\"2024-11-27 12:17:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.7,\"Close\":1151,\"High\":1151.45,\"Low\":1150.7,\"Volume\":43750,\"Date\":\"2024-11-27 12:18:00 PM\"},{\"ScripCode\":35854,\"Open\":1151,\"Close\":1150.85,\"High\":1151.55,\"Low\":1150.85,\"Volume\":41250,\"Date\":\"2024-11-27 12:19:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.85,\"Close\":1151.8,\"High\":1151.85,\"Low\":1150.45,\"Volume\":48750,\"Date\":\"2024-11-27 12:20:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.8,\"Close\":1151.1,\"High\":1152,\"Low\":1150.8,\"Volume\":57500,\"Date\":\"2024-11-27 12:21:00 PM\"},{\"ScripCode\":35854,\"Open\":1151,\"Close\":1150.65,\"High\":1151.55,\"Low\":1150.5,\"Volume\":45000,\"Date\":\"2024-11-27 12:22:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.65,\"Close\":1149.65,\"High\":1150.75,\"Low\":1149.3,\"Volume\":65625,\"Date\":\"2024-11-27 12:23:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.1,\"Close\":1150.4,\"High\":1150.6,\"Low\":1149.55,\"Volume\":46250,\"Date\":\"2024-11-27 12:24:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.4,\"Close\":1151.05,\"High\":1151.45,\"Low\":1150.4,\"Volume\":54375,\"Date\":\"2024-11-27 12:25:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.05,\"Close\":1150.6,\"High\":1151.65,\"Low\":1150.6,\"Volume\":53125,\"Date\":\"2024-11-27 12:26:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.6,\"Close\":1150.4,\"High\":1151.4,\"Low\":1150.4,\"Volume\":61250,\"Date\":\"2024-11-27 12:27:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.5,\"Close\":1151.45,\"High\":1151.5,\"Low\":1150.5,\"Volume\":55625,\"Date\":\"2024-11-27 12:28:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.45,\"Close\":1151,\"High\":1151.45,\"Low\":1151,\"Volume\":30625,\"Date\":\"2024-11-27 12:29:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.75,\"Close\":1150.3,\"High\":1151.1,\"Low\":1150.1,\"Volume\":41250,\"Date\":\"2024-11-27 12:30:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.3,\"Close\":1151.45,\"High\":1151.45,\"Low\":1150.3,\"Volume\":41875,\"Date\":\"2024-11-27 12:31:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.45,\"Close\":1151,\"High\":1151.45,\"Low\":1150.1,\"Volume\":41250,\"Date\":\"2024-11-27 12:32:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.6,\"Close\":1150.5,\"High\":1150.95,\"Low\":1150.35,\"Volume\":46875,\"Date\":\"2024-11-27 12:33:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.5,\"Close\":1151.2,\"High\":1151.65,\"Low\":1150.5,\"Volume\":61250,\"Date\":\"2024-11-27 12:34:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.4,\"Close\":1152.35,\"High\":1152.35,\"Low\":1151.35,\"Volume\":78125,\"Date\":\"2024-11-27 12:35:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.35,\"Close\":1153.45,\"High\":1153.45,\"Low\":1152.35,\"Volume\":61875,\"Date\":\"2024-11-27 12:36:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.45,\"Close\":1153,\"High\":1153.5,\"Low\":1152.75,\"Volume\":41250,\"Date\":\"2024-11-27 12:37:00 PM\"},{\"ScripCode\":35854,\"Open\":1153,\"Close\":1153.3,\"High\":1153.5,\"Low\":1152.65,\"Volume\":62500,\"Date\":\"2024-11-27 12:38:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.3,\"Close\":1153,\"High\":1153.4,\"Low\":1153,\"Volume\":35625,\"Date\":\"2024-11-27 12:39:00 PM\"},{\"ScripCode\":35854,\"Open\":1153,\"Close\":1152.5,\"High\":1153.05,\"Low\":1152.35,\"Volume\":53750,\"Date\":\"2024-11-27 12:40:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.5,\"Close\":1153.2,\"High\":1153.2,\"Low\":1152.5,\"Volume\":67500,\"Date\":\"2024-11-27 12:41:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.2,\"Close\":1152.85,\"High\":1153.35,\"Low\":1152.65,\"Volume\":41875,\"Date\":\"2024-11-27 12:42:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.85,\"Close\":1152.65,\"High\":1152.85,\"Low\":1152.45,\"Volume\":24375,\"Date\":\"2024-11-27 12:43:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.65,\"Close\":1152.3,\"High\":1152.95,\"Low\":1152.3,\"Volume\":54375,\"Date\":\"2024-11-27 12:44:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.3,\"Close\":1153,\"High\":1153,\"Low\":1152.3,\"Volume\":40625,\"Date\":\"2024-11-27 12:45:00 PM\"},{\"ScripCode\":35854,\"Open\":1153,\"Close\":1153.25,\"High\":1153.25,\"Low\":1152.8,\"Volume\":37500,\"Date\":\"2024-11-27 12:46:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.25,\"Close\":1153.85,\"High\":1153.85,\"Low\":1153.2,\"Volume\":40000,\"Date\":\"2024-11-27 12:47:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.85,\"Close\":1153.95,\"High\":1154.4,\"Low\":1153.75,\"Volume\":51250,\"Date\":\"2024-11-27 12:48:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.3,\"Close\":1154.15,\"High\":1154.3,\"Low\":1153.9,\"Volume\":41875,\"Date\":\"2024-11-27 12:49:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.3,\"Close\":1154.1,\"High\":1154.4,\"Low\":1154.05,\"Volume\":36875,\"Date\":\"2024-11-27 12:50:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.1,\"Close\":1154.25,\"High\":1154.4,\"Low\":1154.1,\"Volume\":41250,\"Date\":\"2024-11-27 12:51:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.25,\"Close\":1153.9,\"High\":1154.3,\"Low\":1153.9,\"Volume\":23125,\"Date\":\"2024-11-27 12:52:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.05,\"Close\":1154.65,\"High\":1154.7,\"Low\":1154.05,\"Volume\":68125,\"Date\":\"2024-11-27 12:53:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.65,\"Close\":1153.55,\"High\":1154.65,\"Low\":1153.15,\"Volume\":46250,\"Date\":\"2024-11-27 12:54:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.55,\"Close\":1153.25,\"High\":1153.55,\"Low\":1152.95,\"Volume\":50625,\"Date\":\"2024-11-27 12:55:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.25,\"Close\":1153.25,\"High\":1153.45,\"Low\":1153,\"Volume\":26250,\"Date\":\"2024-11-27 12:56:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.25,\"Close\":1153.9,\"High\":1153.9,\"Low\":1153.25,\"Volume\":45000,\"Date\":\"2024-11-27 12:57:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.9,\"Close\":1154,\"High\":1154,\"Low\":1153.85,\"Volume\":39375,\"Date\":\"2024-11-27 12:58:00 PM\"},{\"ScripCode\":35854,\"Open\":1154,\"Close\":1154.2,\"High\":1154.25,\"Low\":1154,\"Volume\":21875,\"Date\":\"2024-11-27 12:59:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.2,\"Close\":1154.3,\"High\":1154.3,\"Low\":1154.2,\"Volume\":41250,\"Date\":\"2024-11-27 01:00:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.9,\"Close\":1154.4,\"High\":1154.4,\"Low\":1153.9,\"Volume\":43750,\"Date\":\"2024-11-27 01:01:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.05,\"Close\":1154.2,\"High\":1154.2,\"Low\":1154.05,\"Volume\":36250,\"Date\":\"2024-11-27 01:02:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.25,\"Close\":1154,\"High\":1154.5,\"Low\":1153.9,\"Volume\":58125,\"Date\":\"2024-11-27 01:03:00 PM\"},{\"ScripCode\":35854,\"Open\":1154,\"Close\":1154.2,\"High\":1154.45,\"Low\":1153.9,\"Volume\":30000,\"Date\":\"2024-11-27 01:04:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.2,\"Close\":1154.3,\"High\":1154.3,\"Low\":1153.6,\"Volume\":54375,\"Date\":\"2024-11-27 01:05:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.3,\"Close\":1154.25,\"High\":1154.4,\"Low\":1153.95,\"Volume\":41875,\"Date\":\"2024-11-27 01:06:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.25,\"Close\":1154.05,\"High\":1154.7,\"Low\":1154.05,\"Volume\":38750,\"Date\":\"2024-11-27 01:07:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.05,\"Close\":1154.6,\"High\":1154.6,\"Low\":1154,\"Volume\":43125,\"Date\":\"2024-11-27 01:08:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.6,\"Close\":1155,\"High\":1155,\"Low\":1154.55,\"Volume\":92500,\"Date\":\"2024-11-27 01:09:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.55,\"Close\":1154.55,\"High\":1154.55,\"Low\":1154.55,\"Volume\":13750,\"Date\":\"2024-11-27 01:10:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.4,\"Close\":1155.2,\"High\":1155.2,\"Low\":1154.4,\"Volume\":121875,\"Date\":\"2024-11-27 01:11:00 PM\"},{\"ScripCode\":35854,\"Open\":1155,\"Close\":1154.65,\"High\":1155,\"Low\":1154.65,\"Volume\":48125,\"Date\":\"2024-11-27 01:12:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.75,\"Close\":1154.55,\"High\":1154.75,\"Low\":1154.55,\"Volume\":38750,\"Date\":\"2024-11-27 01:13:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.95,\"Close\":1154.45,\"High\":1154.45,\"Low\":1153.95,\"Volume\":53125,\"Date\":\"2024-11-27 01:14:00 PM\"},{\"ScripCode\":35854,\"Open\":1154,\"Close\":1154,\"High\":1154,\"Low\":1153.55,\"Volume\":75625,\"Date\":\"2024-11-27 01:15:00 PM\"},{\"ScripCode\":35854,\"Open\":1154,\"Close\":1154.25,\"High\":1154.25,\"Low\":1153.85,\"Volume\":22500,\"Date\":\"2024-11-27 01:16:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.4,\"Close\":1154.1,\"High\":1154.4,\"Low\":1154.1,\"Volume\":46875,\"Date\":\"2024-11-27 01:17:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.1,\"Close\":1153.65,\"High\":1154.1,\"Low\":1153.65,\"Volume\":30000,\"Date\":\"2024-11-27 01:18:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.25,\"Close\":1154.15,\"High\":1154.25,\"Low\":1154.15,\"Volume\":57500,\"Date\":\"2024-11-27 01:19:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.15,\"Close\":1154.4,\"High\":1154.4,\"Low\":1153.9,\"Volume\":30625,\"Date\":\"2024-11-27 01:20:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.4,\"Close\":1153.4,\"High\":1154.4,\"Low\":1153.4,\"Volume\":41250,\"Date\":\"2024-11-27 01:21:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.4,\"Close\":1152.75,\"High\":1153.4,\"Low\":1152.55,\"Volume\":53125,\"Date\":\"2024-11-27 01:22:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.75,\"Close\":1152.35,\"High\":1152.75,\"Low\":1152,\"Volume\":41250,\"Date\":\"2024-11-27 01:23:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.35,\"Close\":1152.4,\"High\":1152.85,\"Low\":1152.1,\"Volume\":34375,\"Date\":\"2024-11-27 01:24:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.4,\"Close\":1153,\"High\":1153.2,\"Low\":1152.4,\"Volume\":46250,\"Date\":\"2024-11-27 01:25:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.9,\"Close\":1152.85,\"High\":1152.9,\"Low\":1152.85,\"Volume\":62500,\"Date\":\"2024-11-27 01:26:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.15,\"Close\":1152.15,\"High\":1152.15,\"Low\":1152.15,\"Volume\":21250,\"Date\":\"2024-11-27 01:27:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.05,\"Close\":1151.95,\"High\":1152.05,\"Low\":1151.95,\"Volume\":498750,\"Date\":\"2024-11-27 01:28:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.95,\"Close\":1151.9,\"High\":1151.95,\"Low\":1151.9,\"Volume\":60000,\"Date\":\"2024-11-27 01:29:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.85,\"Close\":1151.6,\"High\":1151.85,\"Low\":1151.6,\"Volume\":37500,\"Date\":\"2024-11-27 01:30:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.4,\"Close\":1152.45,\"High\":1152.45,\"Low\":1152.4,\"Volume\":72500,\"Date\":\"2024-11-27 01:31:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.35,\"Close\":1152.5,\"High\":1152.5,\"Low\":1152.35,\"Volume\":59375,\"Date\":\"2024-11-27 01:32:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.2,\"Close\":1153.25,\"High\":1153.25,\"Low\":1153.2,\"Volume\":48125,\"Date\":\"2024-11-27 01:33:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.5,\"Close\":1153.1,\"High\":1153.5,\"Low\":1153.1,\"Volume\":75000,\"Date\":\"2024-11-27 01:34:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.9,\"Close\":1152.5,\"High\":1152.9,\"Low\":1152.5,\"Volume\":41875,\"Date\":\"2024-11-27 01:35:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.7,\"Close\":1152.9,\"High\":1152.9,\"Low\":1152.7,\"Volume\":42500,\"Date\":\"2024-11-27 01:36:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.05,\"Close\":1153.1,\"High\":1153.1,\"Low\":1153.05,\"Volume\":48125,\"Date\":\"2024-11-27 01:37:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.1,\"Close\":1153.7,\"High\":1153.7,\"Low\":1153.1,\"Volume\":47500,\"Date\":\"2024-11-27 01:38:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.8,\"Close\":1153.8,\"High\":1153.8,\"Low\":1153.8,\"Volume\":38125,\"Date\":\"2024-11-27 01:39:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.85,\"Close\":1154.4,\"High\":1154.4,\"Low\":1153.85,\"Volume\":105625,\"Date\":\"2024-11-27 01:40:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.6,\"Close\":1155,\"High\":1155,\"Low\":1154.6,\"Volume\":65625,\"Date\":\"2024-11-27 01:41:00 PM\"},{\"ScripCode\":35854,\"Open\":1155.4,\"Close\":1155.7,\"High\":1155.7,\"Low\":1155.35,\"Volume\":172500,\"Date\":\"2024-11-27 01:42:00 PM\"},{\"ScripCode\":35854,\"Open\":1155.25,\"Close\":1155.65,\"High\":1155.65,\"Low\":1155.25,\"Volume\":43750,\"Date\":\"2024-11-27 01:43:00 PM\"},{\"ScripCode\":35854,\"Open\":1155.4,\"Close\":1154.95,\"High\":1155.4,\"Low\":1154.95,\"Volume\":61875,\"Date\":\"2024-11-27 01:44:00 PM\"},{\"ScripCode\":35854,\"Open\":1155.25,\"Close\":1155.15,\"High\":1155.25,\"Low\":1155.15,\"Volume\":86875,\"Date\":\"2024-11-27 01:45:00 PM\"},{\"ScripCode\":35854,\"Open\":1155,\"Close\":1154.65,\"High\":1155,\"Low\":1154.65,\"Volume\":72500,\"Date\":\"2024-11-27 01:46:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.2,\"Close\":1154.6,\"High\":1154.6,\"Low\":1154.05,\"Volume\":113125,\"Date\":\"2024-11-27 01:47:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.6,\"Close\":1154.7,\"High\":1154.7,\"Low\":1154.25,\"Volume\":38750,\"Date\":\"2024-11-27 01:48:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.7,\"Close\":1154.4,\"High\":1154.7,\"Low\":1154.4,\"Volume\":28125,\"Date\":\"2024-11-27 01:49:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.65,\"Close\":1154.2,\"High\":1154.75,\"Low\":1154.2,\"Volume\":63125,\"Date\":\"2024-11-27 01:50:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.2,\"Close\":1154.95,\"High\":1154.95,\"Low\":1154.2,\"Volume\":29375,\"Date\":\"2024-11-27 01:51:00 PM\"},{\"ScripCode\":35854,\"Open\":1155.15,\"Close\":1155.8,\"High\":1156,\"Low\":1155.15,\"Volume\":99375,\"Date\":\"2024-11-27 01:52:00 PM\"},{\"ScripCode\":35854,\"Open\":1155.8,\"Close\":1154.7,\"High\":1156.3,\"Low\":1154.65,\"Volume\":255625,\"Date\":\"2024-11-27 01:53:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.7,\"Close\":1155,\"High\":1155.45,\"Low\":1154.7,\"Volume\":43750,\"Date\":\"2024-11-27 01:54:00 PM\"},{\"ScripCode\":35854,\"Open\":1155,\"Close\":1154.05,\"High\":1155.4,\"Low\":1154.05,\"Volume\":45625,\"Date\":\"2024-11-27 01:55:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.45,\"Close\":1154.25,\"High\":1154.6,\"Low\":1153.7,\"Volume\":50000,\"Date\":\"2024-11-27 01:56:00 PM\"},{\"ScripCode\":35854,\"Open\":1154,\"Close\":1154.3,\"High\":1154.55,\"Low\":1154,\"Volume\":20000,\"Date\":\"2024-11-27 01:57:00 PM\"},{\"ScripCode\":35854,\"Open\":1154.1,\"Close\":1154.05,\"High\":1154.1,\"Low\":1154.05,\"Volume\":48750,\"Date\":\"2024-11-27 01:58:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.5,\"Close\":1154.2,\"High\":1154.2,\"Low\":1153.5,\"Volume\":56875,\"Date\":\"2024-11-27 01:59:00 PM\"},{\"ScripCode\":35854,\"Open\":1153.35,\"Close\":1153.2,\"High\":1153.35,\"Low\":1153.2,\"Volume\":32500,\"Date\":\"2024-11-27 02:00:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.4,\"Close\":1152.55,\"High\":1152.55,\"Low\":1152.4,\"Volume\":40625,\"Date\":\"2024-11-27 02:01:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.55,\"Close\":1153,\"High\":1153,\"Low\":1152.55,\"Volume\":55000,\"Date\":\"2024-11-27 02:02:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.4,\"Close\":1152.5,\"High\":1152.5,\"Low\":1152.4,\"Volume\":53750,\"Date\":\"2024-11-27 02:03:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.25,\"Close\":1152.6,\"High\":1152.6,\"Low\":1152.25,\"Volume\":48125,\"Date\":\"2024-11-27 02:04:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.3,\"Close\":1152.85,\"High\":1152.85,\"Low\":1152.3,\"Volume\":35625,\"Date\":\"2024-11-27 02:05:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.05,\"Close\":1152.25,\"High\":1152.25,\"Low\":1152.05,\"Volume\":53750,\"Date\":\"2024-11-27 02:06:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.95,\"Close\":1152.1,\"High\":1152.1,\"Low\":1151.95,\"Volume\":36250,\"Date\":\"2024-11-27 02:07:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.45,\"Close\":1152.75,\"High\":1152.75,\"Low\":1152.45,\"Volume\":53750,\"Date\":\"2024-11-27 02:08:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.75,\"Close\":1152.3,\"High\":1152.75,\"Low\":1152.3,\"Volume\":25625,\"Date\":\"2024-11-27 02:09:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.6,\"Close\":1151.8,\"High\":1152.6,\"Low\":1151.8,\"Volume\":38750,\"Date\":\"2024-11-27 02:10:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.9,\"Close\":1151.15,\"High\":1151.15,\"Low\":1150.9,\"Volume\":66875,\"Date\":\"2024-11-27 02:11:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.45,\"Close\":1151.2,\"High\":1151.45,\"Low\":1151.2,\"Volume\":20000,\"Date\":\"2024-11-27 02:12:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.1,\"Close\":1150.9,\"High\":1151.1,\"Low\":1150.9,\"Volume\":21875,\"Date\":\"2024-11-27 02:13:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.45,\"Close\":1150,\"High\":1150.45,\"Low\":1150,\"Volume\":36250,\"Date\":\"2024-11-27 02:14:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.05,\"Close\":1150.55,\"High\":1150.6,\"Low\":1149.95,\"Volume\":36250,\"Date\":\"2024-11-27 02:15:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.9,\"Close\":1150.1,\"High\":1150.9,\"Low\":1150.1,\"Volume\":30000,\"Date\":\"2024-11-27 02:16:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.55,\"Close\":1150.65,\"High\":1150.75,\"Low\":1150.55,\"Volume\":28750,\"Date\":\"2024-11-27 02:17:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.6,\"Close\":1150.85,\"High\":1150.85,\"Low\":1150.25,\"Volume\":50000,\"Date\":\"2024-11-27 02:18:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.5,\"Close\":1150.9,\"High\":1150.9,\"Low\":1150.5,\"Volume\":23750,\"Date\":\"2024-11-27 02:19:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.9,\"Close\":1150.85,\"High\":1150.9,\"Low\":1150.85,\"Volume\":39375,\"Date\":\"2024-11-27 02:20:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.85,\"Close\":1150.5,\"High\":1150.85,\"Low\":1150.5,\"Volume\":23750,\"Date\":\"2024-11-27 02:21:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.4,\"Close\":1150.6,\"High\":1150.65,\"Low\":1150.35,\"Volume\":35625,\"Date\":\"2024-11-27 02:22:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.6,\"Close\":1149.95,\"High\":1150.6,\"Low\":1149.95,\"Volume\":41875,\"Date\":\"2024-11-27 02:23:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.4,\"Close\":1150.55,\"High\":1150.55,\"Low\":1150.4,\"Volume\":33125,\"Date\":\"2024-11-27 02:24:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.4,\"Close\":1151.15,\"High\":1151.15,\"Low\":1150.3,\"Volume\":29375,\"Date\":\"2024-11-27 02:25:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.15,\"Close\":1152.1,\"High\":1152.4,\"Low\":1151.1,\"Volume\":50000,\"Date\":\"2024-11-27 02:26:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.1,\"Close\":1152.1,\"High\":1152.4,\"Low\":1151.95,\"Volume\":33125,\"Date\":\"2024-11-27 02:27:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.1,\"Close\":1151.9,\"High\":1152.4,\"Low\":1151.8,\"Volume\":28125,\"Date\":\"2024-11-27 02:28:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.9,\"Close\":1151.95,\"High\":1151.95,\"Low\":1151.45,\"Volume\":28750,\"Date\":\"2024-11-27 02:29:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.95,\"Close\":1150.65,\"High\":1151.95,\"Low\":1150.5,\"Volume\":26250,\"Date\":\"2024-11-27 02:30:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.5,\"Close\":1150.2,\"High\":1150.6,\"Low\":1150,\"Volume\":23125,\"Date\":\"2024-11-27 02:31:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.2,\"Close\":1150.15,\"High\":1150.7,\"Low\":1149.9,\"Volume\":19375,\"Date\":\"2024-11-27 02:32:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.15,\"Close\":1150.05,\"High\":1150.25,\"Low\":1149.95,\"Volume\":31875,\"Date\":\"2024-11-27 02:33:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.05,\"Close\":1151.7,\"High\":1152.5,\"Low\":1149.95,\"Volume\":186250,\"Date\":\"2024-11-27 02:34:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.7,\"Close\":1152.45,\"High\":1153.65,\"Low\":1151.3,\"Volume\":105625,\"Date\":\"2024-11-27 02:35:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.45,\"Close\":1152,\"High\":1152.45,\"Low\":1151.55,\"Volume\":26250,\"Date\":\"2024-11-27 02:36:00 PM\"},{\"ScripCode\":35854,\"Open\":1152,\"Close\":1152,\"High\":1152,\"Low\":1151.7,\"Volume\":18750,\"Date\":\"2024-11-27 02:37:00 PM\"},{\"ScripCode\":35854,\"Open\":1152,\"Close\":1152.45,\"High\":1152.45,\"Low\":1152,\"Volume\":25625,\"Date\":\"2024-11-27 02:38:00 PM\"},{\"ScripCode\":35854,\"Open\":1152.2,\"Close\":1151.9,\"High\":1152.2,\"Low\":1151.55,\"Volume\":21250,\"Date\":\"2024-11-27 02:39:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.9,\"Close\":1151.05,\"High\":1151.9,\"Low\":1150.95,\"Volume\":13125,\"Date\":\"2024-11-27 02:40:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.05,\"Close\":1150.55,\"High\":1151.05,\"Low\":1150.05,\"Volume\":14375,\"Date\":\"2024-11-27 02:41:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.55,\"Close\":1150.15,\"High\":1150.55,\"Low\":1149.65,\"Volume\":41250,\"Date\":\"2024-11-27 02:42:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.65,\"Close\":1149.5,\"High\":1149.95,\"Low\":1149.5,\"Volume\":28750,\"Date\":\"2024-11-27 02:43:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.5,\"Close\":1149.4,\"High\":1149.55,\"Low\":1149.4,\"Volume\":13125,\"Date\":\"2024-11-27 02:44:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.7,\"Close\":1149,\"High\":1149.7,\"Low\":1149,\"Volume\":17500,\"Date\":\"2024-11-27 02:45:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.7,\"Close\":1149.15,\"High\":1150.25,\"Low\":1149.15,\"Volume\":24375,\"Date\":\"2024-11-27 02:46:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.15,\"Close\":1149.3,\"High\":1150.05,\"Low\":1149.1,\"Volume\":28750,\"Date\":\"2024-11-27 02:47:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.3,\"Close\":1149.55,\"High\":1149.6,\"Low\":1149.05,\"Volume\":23750,\"Date\":\"2024-11-27 02:48:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.55,\"Close\":1149.2,\"High\":1149.8,\"Low\":1148.85,\"Volume\":36875,\"Date\":\"2024-11-27 02:49:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.25,\"Close\":1149.4,\"High\":1149.4,\"Low\":1148.9,\"Volume\":21875,\"Date\":\"2024-11-27 02:50:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.05,\"Close\":1149.5,\"High\":1149.5,\"Low\":1149,\"Volume\":21875,\"Date\":\"2024-11-27 02:51:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.5,\"Close\":1149.7,\"High\":1149.75,\"Low\":1149.45,\"Volume\":15625,\"Date\":\"2024-11-27 02:52:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.7,\"Close\":1149.4,\"High\":1149.7,\"Low\":1149.1,\"Volume\":20625,\"Date\":\"2024-11-27 02:53:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.4,\"Close\":1149.7,\"High\":1149.7,\"Low\":1149.15,\"Volume\":26875,\"Date\":\"2024-11-27 02:54:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.7,\"Close\":1149.6,\"High\":1150.25,\"Low\":1149.25,\"Volume\":45000,\"Date\":\"2024-11-27 02:55:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.55,\"Close\":1149.7,\"High\":1149.85,\"Low\":1149.25,\"Volume\":34375,\"Date\":\"2024-11-27 02:56:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.2,\"Close\":1149.65,\"High\":1150,\"Low\":1149.2,\"Volume\":21875,\"Date\":\"2024-11-27 02:57:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.65,\"Close\":1150,\"High\":1150,\"Low\":1149.65,\"Volume\":28750,\"Date\":\"2024-11-27 02:58:00 PM\"},{\"ScripCode\":35854,\"Open\":1150,\"Close\":1149.6,\"High\":1150,\"Low\":1149.55,\"Volume\":12500,\"Date\":\"2024-11-27 02:59:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.4,\"Close\":1148.95,\"High\":1149.4,\"Low\":1148.95,\"Volume\":16250,\"Date\":\"2024-11-27 03:00:00 PM\"},{\"ScripCode\":35854,\"Open\":1149,\"Close\":1148.65,\"High\":1149,\"Low\":1148.65,\"Volume\":55000,\"Date\":\"2024-11-27 03:01:00 PM\"},{\"ScripCode\":35854,\"Open\":1147.8,\"Close\":1147.6,\"High\":1147.8,\"Low\":1147.6,\"Volume\":71250,\"Date\":\"2024-11-27 03:02:00 PM\"},{\"ScripCode\":35854,\"Open\":1148.65,\"Close\":1150.5,\"High\":1150.5,\"Low\":1148.65,\"Volume\":65625,\"Date\":\"2024-11-27 03:03:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.7,\"Close\":1150.05,\"High\":1150.7,\"Low\":1150,\"Volume\":51875,\"Date\":\"2024-11-27 03:04:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.05,\"Close\":1149.5,\"High\":1150.05,\"Low\":1149.3,\"Volume\":47500,\"Date\":\"2024-11-27 03:05:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.25,\"Close\":1148.8,\"High\":1149.3,\"Low\":1148.55,\"Volume\":51250,\"Date\":\"2024-11-27 03:06:00 PM\"},{\"ScripCode\":35854,\"Open\":1148.9,\"Close\":1149.05,\"High\":1149.05,\"Low\":1148.5,\"Volume\":28750,\"Date\":\"2024-11-27 03:07:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.45,\"Close\":1149.1,\"High\":1149.45,\"Low\":1149.1,\"Volume\":36250,\"Date\":\"2024-11-27 03:08:00 PM\"},{\"ScripCode\":35854,\"Open\":1148.95,\"Close\":1148.95,\"High\":1148.95,\"Low\":1148.95,\"Volume\":61875,\"Date\":\"2024-11-27 03:09:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.35,\"Close\":1149.4,\"High\":1149.75,\"Low\":1148.9,\"Volume\":61875,\"Date\":\"2024-11-27 03:10:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.4,\"Close\":1149.05,\"High\":1149.4,\"Low\":1148.6,\"Volume\":36875,\"Date\":\"2024-11-27 03:11:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.05,\"Close\":1149.85,\"High\":1149.85,\"Low\":1149.05,\"Volume\":17500,\"Date\":\"2024-11-27 03:12:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.85,\"Close\":1149.9,\"High\":1149.95,\"Low\":1149.1,\"Volume\":66250,\"Date\":\"2024-11-27 03:13:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.6,\"Close\":1149.65,\"High\":1149.7,\"Low\":1149.45,\"Volume\":22500,\"Date\":\"2024-11-27 03:14:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.85,\"Close\":1149.7,\"High\":1149.85,\"Low\":1149.7,\"Volume\":51875,\"Date\":\"2024-11-27 03:15:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.35,\"Close\":1149.15,\"High\":1149.35,\"Low\":1149.15,\"Volume\":36875,\"Date\":\"2024-11-27 03:16:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.1,\"Close\":1148.85,\"High\":1149.1,\"Low\":1148.85,\"Volume\":75000,\"Date\":\"2024-11-27 03:17:00 PM\"},{\"ScripCode\":35854,\"Open\":1148.8,\"Close\":1148.9,\"High\":1148.9,\"Low\":1148.8,\"Volume\":36250,\"Date\":\"2024-11-27 03:18:00 PM\"},{\"ScripCode\":35854,\"Open\":1148.9,\"Close\":1148.9,\"High\":1148.9,\"Low\":1148.9,\"Volume\":38125,\"Date\":\"2024-11-27 03:19:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.6,\"Close\":1149.65,\"High\":1149.65,\"Low\":1149.6,\"Volume\":57500,\"Date\":\"2024-11-27 03:20:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.7,\"Close\":1150.7,\"High\":1150.7,\"Low\":1150.7,\"Volume\":29375,\"Date\":\"2024-11-27 03:21:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.7,\"Close\":1150,\"High\":1150.7,\"Low\":1150,\"Volume\":50000,\"Date\":\"2024-11-27 03:22:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.95,\"Close\":1149.85,\"High\":1149.95,\"Low\":1149.8,\"Volume\":17500,\"Date\":\"2024-11-27 03:23:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.65,\"Close\":1149.65,\"High\":1149.65,\"Low\":1149.65,\"Volume\":38750,\"Date\":\"2024-11-27 03:24:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.9,\"Close\":1149.7,\"High\":1149.9,\"Low\":1149.7,\"Volume\":35000,\"Date\":\"2024-11-27 03:25:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.8,\"Close\":1150.3,\"High\":1150.3,\"Low\":1149.8,\"Volume\":33125,\"Date\":\"2024-11-27 03:26:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.8,\"Close\":1150.1,\"High\":1150.1,\"Low\":1149.8,\"Volume\":145000,\"Date\":\"2024-11-27 03:27:00 PM\"},{\"ScripCode\":35854,\"Open\":1149.95,\"Close\":1150.8,\"High\":1150.9,\"Low\":1149.9,\"Volume\":106875,\"Date\":\"2024-11-27 03:28:00 PM\"},{\"ScripCode\":35854,\"Open\":1150.8,\"Close\":1150.9,\"High\":1151.8,\"Low\":1150.75,\"Volume\":55625,\"Date\":\"2024-11-27 03:29:00 PM\"},{\"ScripCode\":35854,\"Open\":1151.55,\"Close\":1153,\"High\":1153,\"Low\":1151.15,\"Volume\":50000,\"Date\":\"2024-11-28 09:15:00 AM\"},{\"ScripCode\":35854,\"Open\":1154.15,\"Close\":1154.15,\"High\":1154.15,\"Low\":1152.95,\"Volume\":37500,\"Date\":\"2024-11-28 09:16:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.9,\"Close\":1150,\"High\":1150.9,\"Low\":1150,\"Volume\":97500,\"Date\":\"2024-11-28 09:17:00 AM\"},{\"ScripCode\":35854,\"Open\":1149.4,\"Close\":1148.35,\"High\":1150.55,\"Low\":1147.8,\"Volume\":177500,\"Date\":\"2024-11-28 09:18:00 AM\"},{\"ScripCode\":35854,\"Open\":1149.15,\"Close\":1148,\"High\":1149.4,\"Low\":1147.55,\"Volume\":121875,\"Date\":\"2024-11-28 09:19:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.8,\"Close\":1149.7,\"High\":1150.05,\"Low\":1148.35,\"Volume\":41250,\"Date\":\"2024-11-28 09:20:00 AM\"},{\"ScripCode\":35854,\"Open\":1149.7,\"Close\":1148.25,\"High\":1150.6,\"Low\":1148.25,\"Volume\":35625,\"Date\":\"2024-11-28 09:21:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.05,\"Close\":1150.1,\"High\":1150.1,\"Low\":1147.8,\"Volume\":27500,\"Date\":\"2024-11-28 09:22:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.35,\"Close\":1150.95,\"High\":1151.05,\"Low\":1149.5,\"Volume\":26250,\"Date\":\"2024-11-28 09:23:00 AM\"},{\"ScripCode\":35854,\"Open\":1151,\"Close\":1151,\"High\":1151.45,\"Low\":1151,\"Volume\":20625,\"Date\":\"2024-11-28 09:24:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.35,\"Close\":1151.25,\"High\":1151.25,\"Low\":1150.35,\"Volume\":39375,\"Date\":\"2024-11-28 09:25:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.45,\"Close\":1151.45,\"High\":1151.45,\"Low\":1151.45,\"Volume\":28125,\"Date\":\"2024-11-28 09:26:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.25,\"Close\":1151,\"High\":1151.25,\"Low\":1151,\"Volume\":16250,\"Date\":\"2024-11-28 09:27:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.4,\"Close\":1151.05,\"High\":1151.4,\"Low\":1151.05,\"Volume\":17500,\"Date\":\"2024-11-28 09:28:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.6,\"Close\":1150.55,\"High\":1150.6,\"Low\":1150.55,\"Volume\":35625,\"Date\":\"2024-11-28 09:29:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.05,\"Close\":1150.35,\"High\":1150.35,\"Low\":1150.05,\"Volume\":18125,\"Date\":\"2024-11-28 09:30:00 AM\"},{\"ScripCode\":35854,\"Open\":1149.75,\"Close\":1149.75,\"High\":1149.75,\"Low\":1149.75,\"Volume\":71250,\"Date\":\"2024-11-28 09:31:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.75,\"Close\":1150.1,\"High\":1150.75,\"Low\":1150.1,\"Volume\":88750,\"Date\":\"2024-11-28 09:32:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.05,\"Close\":1150.45,\"High\":1150.45,\"Low\":1150.05,\"Volume\":21250,\"Date\":\"2024-11-28 09:33:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.7,\"Close\":1151.2,\"High\":1151.2,\"Low\":1150.7,\"Volume\":23125,\"Date\":\"2024-11-28 09:34:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.6,\"Close\":1150.5,\"High\":1150.6,\"Low\":1150.5,\"Volume\":21250,\"Date\":\"2024-11-28 09:35:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.25,\"Close\":1150.7,\"High\":1151.25,\"Low\":1150.7,\"Volume\":30000,\"Date\":\"2024-11-28 09:36:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.75,\"Close\":1151.75,\"High\":1151.75,\"Low\":1151.75,\"Volume\":8125,\"Date\":\"2024-11-28 09:37:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.2,\"Close\":1152.05,\"High\":1152.05,\"Low\":1151.2,\"Volume\":13125,\"Date\":\"2024-11-28 09:38:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.5,\"Close\":1152,\"High\":1152,\"Low\":1151.5,\"Volume\":10000,\"Date\":\"2024-11-28 09:39:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.35,\"Close\":1151.65,\"High\":1151.65,\"Low\":1151.35,\"Volume\":6875,\"Date\":\"2024-11-28 09:40:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.5,\"Close\":1150.75,\"High\":1150.75,\"Low\":1150.5,\"Volume\":15625,\"Date\":\"2024-11-28 09:41:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.1,\"Close\":1149.4,\"High\":1150.1,\"Low\":1149.4,\"Volume\":35000,\"Date\":\"2024-11-28 09:42:00 AM\"},{\"ScripCode\":35854,\"Open\":1149,\"Close\":1149.6,\"High\":1149.6,\"Low\":1149,\"Volume\":17500,\"Date\":\"2024-11-28 09:43:00 AM\"},{\"ScripCode\":35854,\"Open\":1149.6,\"Close\":1149.25,\"High\":1149.6,\"Low\":1149.25,\"Volume\":18750,\"Date\":\"2024-11-28 09:44:00 AM\"},{\"ScripCode\":35854,\"Open\":1149.85,\"Close\":1150,\"High\":1150,\"Low\":1149.85,\"Volume\":6250,\"Date\":\"2024-11-28 09:45:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.5,\"Close\":1150.15,\"High\":1150.5,\"Low\":1150.15,\"Volume\":19375,\"Date\":\"2024-11-28 09:46:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.25,\"Close\":1150.2,\"High\":1150.25,\"Low\":1150.2,\"Volume\":10000,\"Date\":\"2024-11-28 09:47:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.2,\"Close\":1150.2,\"High\":1150.2,\"Low\":1150.2,\"Volume\":8125,\"Date\":\"2024-11-28 09:48:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.45,\"Close\":1150.45,\"High\":1150.45,\"Low\":1150.45,\"Volume\":25625,\"Date\":\"2024-11-28 09:49:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.5,\"Close\":1151.25,\"High\":1151.25,\"Low\":1150.5,\"Volume\":6875,\"Date\":\"2024-11-28 09:50:00 AM\"},{\"ScripCode\":35854,\"Open\":1152,\"Close\":1152.1,\"High\":1152.1,\"Low\":1152,\"Volume\":18125,\"Date\":\"2024-11-28 09:51:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.15,\"Close\":1152.15,\"High\":1152.15,\"Low\":1152.15,\"Volume\":3125,\"Date\":\"2024-11-28 09:52:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.7,\"Close\":1151.9,\"High\":1151.9,\"Low\":1151.7,\"Volume\":3125,\"Date\":\"2024-11-28 09:53:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.5,\"Close\":1151.65,\"High\":1152.5,\"Low\":1151.6,\"Volume\":9375,\"Date\":\"2024-11-28 09:54:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.6,\"Close\":1151.75,\"High\":1152.1,\"Low\":1151.6,\"Volume\":20625,\"Date\":\"2024-11-28 09:55:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.85,\"Close\":1151.9,\"High\":1151.9,\"Low\":1151.85,\"Volume\":3750,\"Date\":\"2024-11-28 09:56:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.35,\"Close\":1151.5,\"High\":1151.5,\"Low\":1151.35,\"Volume\":10000,\"Date\":\"2024-11-28 09:57:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.2,\"Close\":1152.35,\"High\":1152.35,\"Low\":1152.2,\"Volume\":25625,\"Date\":\"2024-11-28 09:58:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.95,\"Close\":1153,\"High\":1153,\"Low\":1152.95,\"Volume\":11250,\"Date\":\"2024-11-28 09:59:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.9,\"Close\":1152.95,\"High\":1152.95,\"Low\":1152.9,\"Volume\":53750,\"Date\":\"2024-11-28 10:00:00 AM\"},{\"ScripCode\":35854,\"Open\":1153.25,\"Close\":1153.1,\"High\":1153.25,\"Low\":1153.1,\"Volume\":7500,\"Date\":\"2024-11-28 10:01:00 AM\"},{\"ScripCode\":35854,\"Open\":1153.3,\"Close\":1153.2,\"High\":1153.3,\"Low\":1153.2,\"Volume\":22500,\"Date\":\"2024-11-28 10:02:00 AM\"},{\"ScripCode\":35854,\"Open\":1153.3,\"Close\":1153.3,\"High\":1153.3,\"Low\":1153.3,\"Volume\":13750,\"Date\":\"2024-11-28 10:03:00 AM\"},{\"ScripCode\":35854,\"Open\":1155.15,\"Close\":1153.75,\"High\":1155.15,\"Low\":1153.75,\"Volume\":293750,\"Date\":\"2024-11-28 10:04:00 AM\"},{\"ScripCode\":35854,\"Open\":1154.05,\"Close\":1154.1,\"High\":1154.45,\"Low\":1153.8,\"Volume\":98750,\"Date\":\"2024-11-28 10:05:00 AM\"},{\"ScripCode\":35854,\"Open\":1154.1,\"Close\":1153.65,\"High\":1154.1,\"Low\":1153.65,\"Volume\":6250,\"Date\":\"2024-11-28 10:06:00 AM\"},{\"ScripCode\":35854,\"Open\":1153.65,\"Close\":1153.85,\"High\":1153.85,\"Low\":1153.65,\"Volume\":31250,\"Date\":\"2024-11-28 10:07:00 AM\"},{\"ScripCode\":35854,\"Open\":1154.6,\"Close\":1154.6,\"High\":1154.6,\"Low\":1154.6,\"Volume\":15625,\"Date\":\"2024-11-28 10:08:00 AM\"},{\"ScripCode\":35854,\"Open\":1155.15,\"Close\":1155.05,\"High\":1155.55,\"Low\":1155.05,\"Volume\":28750,\"Date\":\"2024-11-28 10:09:00 AM\"},{\"ScripCode\":35854,\"Open\":1155.25,\"Close\":1155.25,\"High\":1155.25,\"Low\":1155.25,\"Volume\":2500,\"Date\":\"2024-11-28 10:10:00 AM\"},{\"ScripCode\":35854,\"Open\":1155.15,\"Close\":1155.1,\"High\":1155.15,\"Low\":1155.1,\"Volume\":24375,\"Date\":\"2024-11-28 10:11:00 AM\"},{\"ScripCode\":35854,\"Open\":1155.25,\"Close\":1155.05,\"High\":1155.25,\"Low\":1155.05,\"Volume\":16875,\"Date\":\"2024-11-28 10:12:00 AM\"},{\"ScripCode\":35854,\"Open\":1153.9,\"Close\":1152.95,\"High\":1153.9,\"Low\":1152.7,\"Volume\":6875,\"Date\":\"2024-11-28 10:13:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.95,\"Close\":1152.6,\"High\":1152.95,\"Low\":1152.6,\"Volume\":3750,\"Date\":\"2024-11-28 10:14:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.45,\"Close\":1152.4,\"High\":1152.45,\"Low\":1152.4,\"Volume\":12500,\"Date\":\"2024-11-28 10:15:00 AM\"},{\"ScripCode\":35854,\"Open\":1152,\"Close\":1151.4,\"High\":1152,\"Low\":1151.4,\"Volume\":7500,\"Date\":\"2024-11-28 10:16:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.5,\"Close\":1151.5,\"High\":1151.5,\"Low\":1151.5,\"Volume\":8125,\"Date\":\"2024-11-28 10:17:00 AM\"},{\"ScripCode\":35854,\"Open\":1152,\"Close\":1152,\"High\":1152,\"Low\":1152,\"Volume\":85000,\"Date\":\"2024-11-28 10:18:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.15,\"Close\":1152.9,\"High\":1152.9,\"Low\":1152.15,\"Volume\":137500,\"Date\":\"2024-11-28 10:19:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.75,\"Close\":1153.1,\"High\":1153.1,\"Low\":1152.75,\"Volume\":15625,\"Date\":\"2024-11-28 10:20:00 AM\"},{\"ScripCode\":35854,\"Open\":1153.5,\"Close\":1153.2,\"High\":1153.5,\"Low\":1153.2,\"Volume\":19375,\"Date\":\"2024-11-28 10:21:00 AM\"},{\"ScripCode\":35854,\"Open\":1153.15,\"Close\":1153.15,\"High\":1153.15,\"Low\":1153.15,\"Volume\":3750,\"Date\":\"2024-11-28 10:22:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.9,\"Close\":1152.6,\"High\":1152.9,\"Low\":1152.6,\"Volume\":11250,\"Date\":\"2024-11-28 10:23:00 AM\"},{\"ScripCode\":35854,\"Open\":1153.55,\"Close\":1153.25,\"High\":1153.55,\"Low\":1153.25,\"Volume\":5625,\"Date\":\"2024-11-28 10:24:00 AM\"},{\"ScripCode\":35854,\"Open\":1155,\"Close\":1154.45,\"High\":1155,\"Low\":1154.45,\"Volume\":20000,\"Date\":\"2024-11-28 10:25:00 AM\"},{\"ScripCode\":35854,\"Open\":1154.95,\"Close\":1154.6,\"High\":1154.95,\"Low\":1154.6,\"Volume\":16250,\"Date\":\"2024-11-28 10:26:00 AM\"},{\"ScripCode\":35854,\"Open\":1153.45,\"Close\":1153.3,\"High\":1153.45,\"Low\":1153.3,\"Volume\":4375,\"Date\":\"2024-11-28 10:27:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.9,\"Close\":1152.9,\"High\":1152.9,\"Low\":1152.9,\"Volume\":8750,\"Date\":\"2024-11-28 10:28:00 AM\"},{\"ScripCode\":35854,\"Open\":1152.85,\"Close\":1152.85,\"High\":1152.85,\"Low\":1152.85,\"Volume\":7500,\"Date\":\"2024-11-28 10:29:00 AM\"},{\"ScripCode\":35854,\"Open\":1151.2,\"Close\":1151.15,\"High\":1151.2,\"Low\":1151.15,\"Volume\":13750,\"Date\":\"2024-11-28 10:30:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.65,\"Close\":1151.25,\"High\":1151.25,\"Low\":1150.65,\"Volume\":11250,\"Date\":\"2024-11-28 10:31:00 AM\"},{\"ScripCode\":35854,\"Open\":1150.65,\"Close\":1151.25,\"High\":1151.25,\"Low\":1150.65,\"Volume\":20625,\"Date\":\"2024-11-28 10:32:00 AM\"},{\"ScripCode\":35854,\"Open\":1150,\"Close\":1148.25,\"High\":1150.15,\"Low\":1148.15,\"Volume\":76250,\"Date\":\"2024-11-28 10:33:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.25,\"Close\":1148.55,\"High\":1148.9,\"Low\":1147.75,\"Volume\":25625,\"Date\":\"2024-11-28 10:34:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.2,\"Close\":1148.45,\"High\":1148.45,\"Low\":1147.3,\"Volume\":42500,\"Date\":\"2024-11-28 10:35:00 AM\"},{\"ScripCode\":35854,\"Open\":1148,\"Close\":1147.7,\"High\":1148.45,\"Low\":1146.65,\"Volume\":25000,\"Date\":\"2024-11-28 10:36:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.45,\"Close\":1148,\"High\":1148,\"Low\":1146.2,\"Volume\":45625,\"Date\":\"2024-11-28 10:37:00 AM\"},{\"ScripCode\":35854,\"Open\":1148.05,\"Close\":1147.05,\"High\":1149,\"Low\":1145.55,\"Volume\":45625,\"Date\":\"2024-11-28 10:38:00 AM\"},{\"ScripCode\":35854,\"Open\":1147.75,\"Close\":1146.7,\"High\":1149,\"Low\":1146.15,\"Volume\":27500,\"Date\":\"2024-11-28 10:39:00 AM\"},{\"ScripCode\":35854,\"Open\":1146.35,\"Close\":1144.7,\"High\":1146.35,\"Low\":1144.7,\"Volume\":19375,\"Date\":\"2024-11-28 10:40:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.3,\"Close\":1143,\"High\":1144.4,\"Low\":1143,\"Volume\":11250,\"Date\":\"2024-11-28 10:41:00 AM\"},{\"ScripCode\":35854,\"Open\":1144,\"Close\":1145.55,\"High\":1145.6,\"Low\":1144,\"Volume\":16875,\"Date\":\"2024-11-28 10:42:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.8,\"Close\":1143.3,\"High\":1144.8,\"Low\":1143,\"Volume\":31250,\"Date\":\"2024-11-28 10:43:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.35,\"Close\":1143.3,\"High\":1143.9,\"Low\":1143,\"Volume\":20625,\"Date\":\"2024-11-28 10:44:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.7,\"Close\":1142.65,\"High\":1143.05,\"Low\":1142.05,\"Volume\":50625,\"Date\":\"2024-11-28 10:45:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.65,\"Close\":1142.8,\"High\":1143.3,\"Low\":1142.65,\"Volume\":6250,\"Date\":\"2024-11-28 10:46:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.8,\"Close\":1143.55,\"High\":1143.55,\"Low\":1142.1,\"Volume\":6875,\"Date\":\"2024-11-28 10:47:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.4,\"Close\":1142.55,\"High\":1143.4,\"Low\":1142.25,\"Volume\":5625,\"Date\":\"2024-11-28 10:48:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.5,\"Close\":1140.85,\"High\":1142.5,\"Low\":1140.4,\"Volume\":32500,\"Date\":\"2024-11-28 10:49:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.2,\"Close\":1140.8,\"High\":1141.65,\"Low\":1140.6,\"Volume\":11875,\"Date\":\"2024-11-28 10:50:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.85,\"Close\":1141.7,\"High\":1141.7,\"Low\":1140.7,\"Volume\":8125,\"Date\":\"2024-11-28 10:51:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.65,\"Close\":1141.35,\"High\":1141.35,\"Low\":1140.65,\"Volume\":21875,\"Date\":\"2024-11-28 10:52:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.75,\"Close\":1139.55,\"High\":1141.75,\"Low\":1139.4,\"Volume\":43125,\"Date\":\"2024-11-28 10:53:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.25,\"Close\":1140,\"High\":1140.25,\"Low\":1139.75,\"Volume\":31250,\"Date\":\"2024-11-28 10:54:00 AM\"},{\"ScripCode\":35854,\"Open\":1140,\"Close\":1140,\"High\":1140,\"Low\":1140,\"Volume\":625,\"Date\":\"2024-11-28 10:55:00 AM\"},{\"ScripCode\":35854,\"Open\":1139.8,\"Close\":1140.2,\"High\":1140.2,\"Low\":1139.8,\"Volume\":36875,\"Date\":\"2024-11-28 10:56:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.1,\"Close\":1140.15,\"High\":1140.15,\"Low\":1140.1,\"Volume\":20000,\"Date\":\"2024-11-28 10:57:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.15,\"Close\":1141.55,\"High\":1142,\"Low\":1140.15,\"Volume\":37500,\"Date\":\"2024-11-28 10:58:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.5,\"Close\":1142,\"High\":1142.5,\"Low\":1141.2,\"Volume\":118750,\"Date\":\"2024-11-28 10:59:00 AM\"},{\"ScripCode\":35854,\"Open\":1142,\"Close\":1141.8,\"High\":1142,\"Low\":1141.8,\"Volume\":5625,\"Date\":\"2024-11-28 11:00:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.7,\"Close\":1141.55,\"High\":1141.7,\"Low\":1141.55,\"Volume\":14375,\"Date\":\"2024-11-28 11:01:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.05,\"Close\":1144.45,\"High\":1144.45,\"Low\":1141.5,\"Volume\":33750,\"Date\":\"2024-11-28 11:02:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.75,\"Close\":1143.95,\"High\":1143.95,\"Low\":1143.5,\"Volume\":25625,\"Date\":\"2024-11-28 11:03:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.7,\"Close\":1142.95,\"High\":1143.7,\"Low\":1142.95,\"Volume\":4375,\"Date\":\"2024-11-28 11:04:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.35,\"Close\":1142.3,\"High\":1143.45,\"Low\":1141.85,\"Volume\":25000,\"Date\":\"2024-11-28 11:05:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.3,\"Close\":1142.45,\"High\":1142.45,\"Low\":1142.3,\"Volume\":8750,\"Date\":\"2024-11-28 11:06:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.8,\"Close\":1141.65,\"High\":1141.8,\"Low\":1141.65,\"Volume\":16875,\"Date\":\"2024-11-28 11:07:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.05,\"Close\":1142.25,\"High\":1142.25,\"Low\":1142.05,\"Volume\":5625,\"Date\":\"2024-11-28 11:08:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.9,\"Close\":1141.7,\"High\":1141.9,\"Low\":1141.7,\"Volume\":8750,\"Date\":\"2024-11-28 11:09:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.45,\"Close\":1142.45,\"High\":1142.45,\"Low\":1142.45,\"Volume\":7500,\"Date\":\"2024-11-28 11:10:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.15,\"Close\":1142.15,\"High\":1142.15,\"Low\":1142.15,\"Volume\":41875,\"Date\":\"2024-11-28 11:11:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.4,\"Close\":1142.4,\"High\":1142.4,\"Low\":1142.4,\"Volume\":10000,\"Date\":\"2024-11-28 11:12:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.05,\"Close\":1141.75,\"High\":1142.3,\"Low\":1141.75,\"Volume\":57500,\"Date\":\"2024-11-28 11:13:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.65,\"Close\":1140.6,\"High\":1141.65,\"Low\":1140.45,\"Volume\":30625,\"Date\":\"2024-11-28 11:14:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.6,\"Close\":1142,\"High\":1142,\"Low\":1140.35,\"Volume\":27500,\"Date\":\"2024-11-28 11:15:00 AM\"},{\"ScripCode\":35854,\"Open\":1142,\"Close\":1141.4,\"High\":1142,\"Low\":1141.25,\"Volume\":20625,\"Date\":\"2024-11-28 11:16:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.4,\"Close\":1141.7,\"High\":1141.7,\"Low\":1141.25,\"Volume\":63125,\"Date\":\"2024-11-28 11:17:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.15,\"Close\":1141,\"High\":1141,\"Low\":1140.15,\"Volume\":66250,\"Date\":\"2024-11-28 11:18:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.85,\"Close\":1140.45,\"High\":1140.85,\"Low\":1140.45,\"Volume\":10625,\"Date\":\"2024-11-28 11:19:00 AM\"},{\"ScripCode\":35854,\"Open\":1139.5,\"Close\":1139.4,\"High\":1139.5,\"Low\":1139.4,\"Volume\":38750,\"Date\":\"2024-11-28 11:20:00 AM\"},{\"ScripCode\":35854,\"Open\":1139.3,\"Close\":1139.4,\"High\":1139.4,\"Low\":1139.3,\"Volume\":52500,\"Date\":\"2024-11-28 11:21:00 AM\"},{\"ScripCode\":35854,\"Open\":1139.25,\"Close\":1139.45,\"High\":1139.45,\"Low\":1139.25,\"Volume\":20625,\"Date\":\"2024-11-28 11:22:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.2,\"Close\":1140.15,\"High\":1140.2,\"Low\":1140.15,\"Volume\":10000,\"Date\":\"2024-11-28 11:23:00 AM\"},{\"ScripCode\":35854,\"Open\":1140.2,\"Close\":1140.2,\"High\":1140.2,\"Low\":1140.2,\"Volume\":14375,\"Date\":\"2024-11-28 11:24:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.25,\"Close\":1142,\"High\":1142,\"Low\":1141.25,\"Volume\":10000,\"Date\":\"2024-11-28 11:25:00 AM\"},{\"ScripCode\":35854,\"Open\":1142,\"Close\":1142,\"High\":1142,\"Low\":1141.7,\"Volume\":28750,\"Date\":\"2024-11-28 11:26:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.1,\"Close\":1142.25,\"High\":1142.25,\"Low\":1142.1,\"Volume\":3125,\"Date\":\"2024-11-28 11:27:00 AM\"},{\"ScripCode\":35854,\"Open\":1142,\"Close\":1141.95,\"High\":1142,\"Low\":1141.95,\"Volume\":20625,\"Date\":\"2024-11-28 11:28:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.65,\"Close\":1142.2,\"High\":1142.2,\"Low\":1141.65,\"Volume\":20625,\"Date\":\"2024-11-28 11:29:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.95,\"Close\":1141.95,\"High\":1141.95,\"Low\":1141.95,\"Volume\":5625,\"Date\":\"2024-11-28 11:30:00 AM\"},{\"ScripCode\":35854,\"Open\":1141.95,\"Close\":1142.45,\"High\":1142.45,\"Low\":1141.95,\"Volume\":22500,\"Date\":\"2024-11-28 11:31:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.3,\"Close\":1141.95,\"High\":1142.3,\"Low\":1141.95,\"Volume\":8750,\"Date\":\"2024-11-28 11:32:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.5,\"Close\":1142.45,\"High\":1142.5,\"Low\":1142.45,\"Volume\":18125,\"Date\":\"2024-11-28 11:33:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.2,\"Close\":1142.5,\"High\":1142.5,\"Low\":1142.2,\"Volume\":15000,\"Date\":\"2024-11-28 11:34:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.5,\"Close\":1142.85,\"High\":1142.85,\"Low\":1142.5,\"Volume\":10000,\"Date\":\"2024-11-28 11:35:00 AM\"},{\"ScripCode\":35854,\"Open\":1142.5,\"Close\":1142.5,\"High\":1142.5,\"Low\":1142.5,\"Volume\":17500,\"Date\":\"2024-11-28 11:36:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.1,\"Close\":1143.2,\"High\":1143.2,\"Low\":1143.1,\"Volume\":15000,\"Date\":\"2024-11-28 11:37:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.95,\"Close\":1143.95,\"High\":1143.95,\"Low\":1143.95,\"Volume\":8125,\"Date\":\"2024-11-28 11:38:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.9,\"Close\":1144.2,\"High\":1144.2,\"Low\":1143.9,\"Volume\":22500,\"Date\":\"2024-11-28 11:39:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.4,\"Close\":1144.75,\"High\":1144.75,\"Low\":1144.4,\"Volume\":11250,\"Date\":\"2024-11-28 11:40:00 AM\"},{\"ScripCode\":35854,\"Open\":1145,\"Close\":1144.7,\"High\":1145,\"Low\":1144.7,\"Volume\":77500,\"Date\":\"2024-11-28 11:41:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.65,\"Close\":1143.95,\"High\":1144.65,\"Low\":1143.95,\"Volume\":35000,\"Date\":\"2024-11-28 11:42:00 AM\"},{\"ScripCode\":35854,\"Open\":1144,\"Close\":1144.5,\"High\":1144.5,\"Low\":1143.75,\"Volume\":43750,\"Date\":\"2024-11-28 11:43:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.35,\"Close\":1144.35,\"High\":1144.35,\"Low\":1144.35,\"Volume\":16875,\"Date\":\"2024-11-28 11:44:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.6,\"Close\":1144.95,\"High\":1145.2,\"Low\":1144.55,\"Volume\":66250,\"Date\":\"2024-11-28 11:45:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.8,\"Close\":1145,\"High\":1145,\"Low\":1144.8,\"Volume\":32500,\"Date\":\"2024-11-28 11:46:00 AM\"},{\"ScripCode\":35854,\"Open\":1145,\"Close\":1145,\"High\":1145,\"Low\":1145,\"Volume\":130625,\"Date\":\"2024-11-28 11:47:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.35,\"Close\":1144.15,\"High\":1144.35,\"Low\":1144.15,\"Volume\":97500,\"Date\":\"2024-11-28 11:48:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.7,\"Close\":1144.55,\"High\":1144.7,\"Low\":1144.55,\"Volume\":2500,\"Date\":\"2024-11-28 11:49:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.1,\"Close\":1145.5,\"High\":1145.5,\"Low\":1145.1,\"Volume\":22500,\"Date\":\"2024-11-28 11:50:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.8,\"Close\":1145.65,\"High\":1145.65,\"Low\":1144.8,\"Volume\":101875,\"Date\":\"2024-11-28 11:51:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.7,\"Close\":1145.7,\"High\":1145.7,\"Low\":1145.7,\"Volume\":13750,\"Date\":\"2024-11-28 11:52:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.95,\"Close\":1145.5,\"High\":1145.5,\"Low\":1144.95,\"Volume\":6250,\"Date\":\"2024-11-28 11:53:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.5,\"Close\":1144.95,\"High\":1145.5,\"Low\":1144.95,\"Volume\":18125,\"Date\":\"2024-11-28 11:54:00 AM\"},{\"ScripCode\":35854,\"Open\":1144.75,\"Close\":1144.8,\"High\":1144.8,\"Low\":1144.75,\"Volume\":16875,\"Date\":\"2024-11-28 11:55:00 AM\"},{\"ScripCode\":35854,\"Open\":1145,\"Close\":1144.6,\"High\":1145,\"Low\":1144.6,\"Volume\":9375,\"Date\":\"2024-11-28 11:56:00 AM\"},{\"ScripCode\":35854,\"Open\":1145.05,\"Close\":1144.7,\"High\":1145.4,\"Low\":1144.7,\"Volume\":18750,\"Date\":\"2024-11-28 11:57:00 AM\"},{\"ScripCode\":35854,\"Open\":1145,\"Close\":1143.75,\"High\":1145.05,\"Low\":1143.75,\"Volume\":18125,\"Date\":\"2024-11-28 11:58:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.85,\"Close\":1143.35,\"High\":1143.85,\"Low\":1143.35,\"Volume\":4375,\"Date\":\"2024-11-28 11:59:00 AM\"},{\"ScripCode\":35854,\"Open\":1143.15,\"Close\":1143,\"High\":1143.15,\"Low\":1142.85,\"Volume\":17500,\"Date\":\"2024-11-28 12:00:00 PM\"},{\"ScripCode\":35854,\"Open\":1143,\"Close\":1143.25,\"High\":1143.25,\"Low\":1143,\"Volume\":3125,\"Date\":\"2024-11-28 12:01:00 PM\"},{\"ScripCode\":35854,\"Open\":1142.4,\"Close\":1143.1,\"High\":1143.15,\"Low\":1142.4,\"Volume\":26250,\"Date\":\"2024-11-28 12:02:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.1,\"Close\":1143.65,\"High\":1143.65,\"Low\":1142.85,\"Volume\":5625,\"Date\":\"2024-11-28 12:03:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.3,\"Close\":1143.75,\"High\":1143.75,\"Low\":1143.3,\"Volume\":17500,\"Date\":\"2024-11-28 12:04:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.8,\"Close\":1144.15,\"High\":1144.15,\"Low\":1143.8,\"Volume\":25000,\"Date\":\"2024-11-28 12:05:00 PM\"},{\"ScripCode\":35854,\"Open\":1144,\"Close\":1143.6,\"High\":1144,\"Low\":1143.6,\"Volume\":5000,\"Date\":\"2024-11-28 12:06:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.6,\"Close\":1143,\"High\":1143.6,\"Low\":1143,\"Volume\":78750,\"Date\":\"2024-11-28 12:07:00 PM\"},{\"ScripCode\":35854,\"Open\":1142.9,\"Close\":1142.9,\"High\":1143,\"Low\":1142.85,\"Volume\":71250,\"Date\":\"2024-11-28 12:08:00 PM\"},{\"ScripCode\":35854,\"Open\":1142.9,\"Close\":1142.9,\"High\":1142.9,\"Low\":1142.9,\"Volume\":21875,\"Date\":\"2024-11-28 12:09:00 PM\"},{\"ScripCode\":35854,\"Open\":1142.9,\"Close\":1142.6,\"High\":1142.9,\"Low\":1142.6,\"Volume\":44375,\"Date\":\"2024-11-28 12:10:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.3,\"Close\":1143.7,\"High\":1143.7,\"Low\":1143.3,\"Volume\":11250,\"Date\":\"2024-11-28 12:11:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.8,\"Close\":1143.4,\"High\":1143.8,\"Low\":1143.4,\"Volume\":10000,\"Date\":\"2024-11-28 12:12:00 PM\"},{\"ScripCode\":35854,\"Open\":1143,\"Close\":1143.35,\"High\":1143.35,\"Low\":1143,\"Volume\":14375,\"Date\":\"2024-11-28 12:13:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.4,\"Close\":1144.1,\"High\":1144.1,\"Low\":1143.4,\"Volume\":58125,\"Date\":\"2024-11-28 12:14:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.8,\"Close\":1143.8,\"High\":1143.8,\"Low\":1143.8,\"Volume\":13750,\"Date\":\"2024-11-28 12:15:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.9,\"Close\":1143.25,\"High\":1143.9,\"Low\":1143.25,\"Volume\":31250,\"Date\":\"2024-11-28 12:16:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.25,\"Close\":1143,\"High\":1143.25,\"Low\":1142.85,\"Volume\":41875,\"Date\":\"2024-11-28 12:17:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.25,\"Close\":1143.4,\"High\":1143.4,\"Low\":1143.25,\"Volume\":183750,\"Date\":\"2024-11-28 12:18:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.4,\"Close\":1143.4,\"High\":1143.4,\"Low\":1143.4,\"Volume\":7500,\"Date\":\"2024-11-28 12:19:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.35,\"Close\":1143.2,\"High\":1143.35,\"Low\":1143.2,\"Volume\":16875,\"Date\":\"2024-11-28 12:20:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.2,\"Close\":1143.4,\"High\":1143.4,\"Low\":1143.2,\"Volume\":8125,\"Date\":\"2024-11-28 12:21:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.4,\"Close\":1143.35,\"High\":1143.4,\"Low\":1143.35,\"Volume\":18750,\"Date\":\"2024-11-28 12:22:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.5,\"Close\":1143.05,\"High\":1143.5,\"Low\":1143.05,\"Volume\":6250,\"Date\":\"2024-11-28 12:23:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.2,\"Close\":1143.65,\"High\":1143.7,\"Low\":1143.2,\"Volume\":16875,\"Date\":\"2024-11-28 12:24:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.4,\"Close\":1143.5,\"High\":1143.5,\"Low\":1143.4,\"Volume\":21875,\"Date\":\"2024-11-28 12:25:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.8,\"Close\":1143.8,\"High\":1143.8,\"Low\":1143.8,\"Volume\":10625,\"Date\":\"2024-11-28 12:26:00 PM\"},{\"ScripCode\":35854,\"Open\":1144,\"Close\":1143.8,\"High\":1144,\"Low\":1143.8,\"Volume\":23750,\"Date\":\"2024-11-28 12:27:00 PM\"},{\"ScripCode\":35854,\"Open\":1144.05,\"Close\":1144.4,\"High\":1144.4,\"Low\":1143.55,\"Volume\":27500,\"Date\":\"2024-11-28 12:28:00 PM\"},{\"ScripCode\":35854,\"Open\":1144.1,\"Close\":1144.7,\"High\":1144.75,\"Low\":1144.05,\"Volume\":5625,\"Date\":\"2024-11-28 12:29:00 PM\"},{\"ScripCode\":35854,\"Open\":1144.7,\"Close\":1144.6,\"High\":1144.7,\"Low\":1144.6,\"Volume\":15625,\"Date\":\"2024-11-28 12:30:00 PM\"},{\"ScripCode\":35854,\"Open\":1144.5,\"Close\":1144.9,\"High\":1144.9,\"Low\":1144.5,\"Volume\":5625,\"Date\":\"2024-11-28 12:31:00 PM\"},{\"ScripCode\":35854,\"Open\":1144.9,\"Close\":1144.2,\"High\":1144.9,\"Low\":1144.2,\"Volume\":16875,\"Date\":\"2024-11-28 12:32:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.9,\"Close\":1143.65,\"High\":1143.9,\"Low\":1143.65,\"Volume\":21875,\"Date\":\"2024-11-28 12:33:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.35,\"Close\":1143.6,\"High\":1143.75,\"Low\":1143.35,\"Volume\":10000,\"Date\":\"2024-11-28 12:34:00 PM\"},{\"ScripCode\":35854,\"Open\":1143.3,\"Close\":1142.8,\"High\":1143.3,\"Low\":1142.8,\"Volume\":16250,\"Date\":\"2024-11-28 12:35:00 PM\"},{\"ScripCode\":35854,\"Open\":1142.4,\"Close\":1142.95,\"High\":1142.95,\"Low\":1142.2,\"Volume\":21875,\"Date\":\"2024-11-28 12:36:00 PM\"},{\"ScripCode\":35854,\"Open\":1142.05,\"Close\":1140.9,\"High\":1142.05,\"Low\":1140.5,\"Volume\":21250,\"Date\":\"2024-11-28 12:37:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.9,\"Close\":1140.45,\"High\":1141.1,\"Low\":1140.3,\"Volume\":23125,\"Date\":\"2024-11-28 12:38:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.2,\"Close\":1139.85,\"High\":1141,\"Low\":1139.65,\"Volume\":33125,\"Date\":\"2024-11-28 12:39:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.85,\"Close\":1140.25,\"High\":1140.55,\"Low\":1139.65,\"Volume\":28125,\"Date\":\"2024-11-28 12:40:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.25,\"Close\":1139.2,\"High\":1140.25,\"Low\":1139.2,\"Volume\":18125,\"Date\":\"2024-11-28 12:41:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.55,\"Close\":1140,\"High\":1140,\"Low\":1139.55,\"Volume\":3125,\"Date\":\"2024-11-28 12:42:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.75,\"Close\":1139.55,\"High\":1139.75,\"Low\":1139.55,\"Volume\":19375,\"Date\":\"2024-11-28 12:43:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.25,\"Close\":1140.55,\"High\":1140.55,\"Low\":1139.85,\"Volume\":27500,\"Date\":\"2024-11-28 12:44:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.55,\"Close\":1140.8,\"High\":1140.8,\"Low\":1139.9,\"Volume\":8750,\"Date\":\"2024-11-28 12:45:00 PM\"},{\"ScripCode\":35854,\"Open\":1141,\"Close\":1140.05,\"High\":1141,\"Low\":1140.05,\"Volume\":15625,\"Date\":\"2024-11-28 12:46:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.05,\"Close\":1139.85,\"High\":1140.2,\"Low\":1139.85,\"Volume\":6250,\"Date\":\"2024-11-28 12:47:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.55,\"Close\":1140,\"High\":1140,\"Low\":1139.55,\"Volume\":25000,\"Date\":\"2024-11-28 12:48:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.95,\"Close\":1140.95,\"High\":1140.95,\"Low\":1140.95,\"Volume\":4375,\"Date\":\"2024-11-28 12:49:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.95,\"Close\":1140.6,\"High\":1140.95,\"Low\":1140.05,\"Volume\":14375,\"Date\":\"2024-11-28 12:50:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.35,\"Close\":1140.05,\"High\":1140.35,\"Low\":1140.05,\"Volume\":14375,\"Date\":\"2024-11-28 12:51:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.05,\"Close\":1140.05,\"High\":1140.05,\"Low\":1140.05,\"Volume\":625,\"Date\":\"2024-11-28 12:52:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.5,\"Close\":1140.5,\"High\":1140.5,\"Low\":1139.5,\"Volume\":26250,\"Date\":\"2024-11-28 12:53:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.95,\"Close\":1139.85,\"High\":1140.2,\"Low\":1139.85,\"Volume\":24375,\"Date\":\"2024-11-28 12:54:00 PM\"},{\"ScripCode\":35854,\"Open\":1140.2,\"Close\":1139.85,\"High\":1140.95,\"Low\":1139.85,\"Volume\":10625,\"Date\":\"2024-11-28 12:55:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.5,\"Close\":1139.65,\"High\":1139.65,\"Low\":1139.5,\"Volume\":15625,\"Date\":\"2024-11-28 12:56:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.5,\"Close\":1139.55,\"High\":1139.55,\"Low\":1139.5,\"Volume\":1875,\"Date\":\"2024-11-28 12:57:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.55,\"Close\":1139.95,\"High\":1139.95,\"Low\":1139.55,\"Volume\":15625,\"Date\":\"2024-11-28 12:58:00 PM\"},{\"ScripCode\":35854,\"Open\":1140,\"Close\":1139.85,\"High\":1140,\"Low\":1139.85,\"Volume\":3750,\"Date\":\"2024-11-28 12:59:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.4,\"Close\":1139.3,\"High\":1139.4,\"Low\":1139.3,\"Volume\":29375,\"Date\":\"2024-11-28 01:00:00 PM\"},{\"ScripCode\":35854,\"Open\":1139.3,\"Close\":1137.55,\"High\":1139.3,\"Low\":1137.55,\"Volume\":133750,\"Date\":\"2024-11-28 01:01:00 PM\"},{\"ScripCode\":35854,\"Open\":1137.2,\"Close\":1138.4,\"High\":1138.4,\"Low\":1137,\"Volume\":33750,\"Date\":\"2024-11-28 01:02:00 PM\"},{\"ScripCode\":35854,\"Open\":1136.9,\"Close\":1137.8,\"High\":1138.55,\"Low\":1136.9,\"Volume\":48750,\"Date\":\"2024-11-28 01:03:00 PM\"},{\"ScripCode\":35854,\"Open\":1137.7,\"Close\":1137.1,\"High\":1137.7,\"Low\":1137.05,\"Volume\":21250,\"Date\":\"2024-11-28 01:04:00 PM\"},{\"ScripCode\":35854,\"Open\":1137.1,\"Close\":1137.4,\"High\":1137.4,\"Low\":1136.85,\"Volume\":6875,\"Date\":\"2024-11-28 01:05:00 PM\"},{\"ScripCode\":35854,\"Open\":1137.85,\"Close\":1138.3,\"High\":1138.3,\"Low\":1137.85,\"Volume\":16250,\"Date\":\"2024-11-28 01:06:00 PM\"},{\"ScripCode\":35854,\"Open\":1138.3,\"Close\":1138.3,\"High\":1138.3,\"Low\":1138.3,\"Volume\":4375,\"Date\":\"2024-11-28 01:07:00 PM\"},{\"ScripCode\":35854,\"Open\":1138.2,\"Close\":1137.5,\"High\":1138.2,\"Low\":1137.35,\"Volume\":21875,\"Date\":\"2024-11-28 01:08:00 PM\"},{\"ScripCode\":35854,\"Open\":1137.35,\"Close\":1137.85,\"High\":1137.85,\"Low\":1136.55,\"Volume\":30000,\"Date\":\"2024-11-28 01:09:00 PM\"},{\"ScripCode\":35854,\"Open\":1137.85,\"Close\":1137.9,\"High\":1137.9,\"Low\":1137.55,\"Volume\":8750,\"Date\":\"2024-11-28 01:10:00 PM\"},{\"ScripCode\":35854,\"Open\":1137.3,\"Close\":1137.3,\"High\":1137.9,\"Low\":1137.3,\"Volume\":43125,\"Date\":\"2024-11-28 01:11:00 PM\"},{\"ScripCode\":35854,\"Open\":1137.2,\"Close\":1137.3,\"High\":1137.65,\"Low\":1137.1,\"Volume\":20000,\"Date\":\"2024-11-28 01:12:00 PM\"},{\"ScripCode\":35854,\"Open\":1137.3,\"Close\":1136.85,\"High\":1137.45,\"Low\":1136.85,\"Volume\":25000,\"Date\":\"2024-11-28 01:13:00 PM\"},{\"ScripCode\":35854,\"Open\":1136.85,\"Close\":1136.65,\"High\":1137.05,\"Low\":1136.5,\"Volume\":40625,\"Date\":\"2024-11-28 01:14:00 PM\"},{\"ScripCode\":35854,\"Open\":1136.45,\"Close\":1136.45,\"High\":1137.2,\"Low\":1136.4,\"Volume\":35000,\"Date\":\"2024-11-28 01:15:00 PM\"},{\"ScripCode\":35854,\"Open\":1136.5,\"Close\":1132.6,\"High\":1136.5,\"Low\":1132.6,\"Volume\":35000,\"Date\":\"2024-11-28 01:16:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.1,\"Close\":1132.55,\"High\":1132.9,\"Low\":1131.8,\"Volume\":48750,\"Date\":\"2024-11-28 01:17:00 PM\"},{\"ScripCode\":35854,\"Open\":1131.8,\"Close\":1132.85,\"High\":1132.85,\"Low\":1130.75,\"Volume\":52500,\"Date\":\"2024-11-28 01:18:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.85,\"Close\":1131.65,\"High\":1132.85,\"Low\":1131.65,\"Volume\":8750,\"Date\":\"2024-11-28 01:19:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.4,\"Close\":1132.55,\"High\":1132.55,\"Low\":1132,\"Volume\":18750,\"Date\":\"2024-11-28 01:20:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.5,\"Close\":1132.5,\"High\":1132.75,\"Low\":1132.05,\"Volume\":13125,\"Date\":\"2024-11-28 01:21:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.7,\"Close\":1132.65,\"High\":1133,\"Low\":1132.1,\"Volume\":23125,\"Date\":\"2024-11-28 01:22:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.45,\"Close\":1132.35,\"High\":1134.4,\"Low\":1132.25,\"Volume\":48750,\"Date\":\"2024-11-28 01:23:00 PM\"},{\"ScripCode\":35854,\"Open\":1132,\"Close\":1133.3,\"High\":1133.3,\"Low\":1130.95,\"Volume\":7500,\"Date\":\"2024-11-28 01:24:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.2,\"Close\":1131.55,\"High\":1133.2,\"Low\":1131.15,\"Volume\":34375,\"Date\":\"2024-11-28 01:25:00 PM\"},{\"ScripCode\":35854,\"Open\":1131.7,\"Close\":1132.25,\"High\":1132.25,\"Low\":1131.7,\"Volume\":4375,\"Date\":\"2024-11-28 01:26:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.7,\"Close\":1133.7,\"High\":1133.95,\"Low\":1132.75,\"Volume\":5000,\"Date\":\"2024-11-28 01:27:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.05,\"Close\":1134.2,\"High\":1134.2,\"Low\":1133.05,\"Volume\":5000,\"Date\":\"2024-11-28 01:28:00 PM\"},{\"ScripCode\":35854,\"Open\":1134,\"Close\":1134.8,\"High\":1134.85,\"Low\":1134,\"Volume\":4375,\"Date\":\"2024-11-28 01:29:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.7,\"Close\":1135.1,\"High\":1135.65,\"Low\":1133.7,\"Volume\":15625,\"Date\":\"2024-11-28 01:30:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.1,\"Close\":1135.85,\"High\":1135.85,\"Low\":1134.65,\"Volume\":14375,\"Date\":\"2024-11-28 01:31:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.65,\"Close\":1134.7,\"High\":1135.9,\"Low\":1134.7,\"Volume\":6875,\"Date\":\"2024-11-28 01:32:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.3,\"Close\":1134.05,\"High\":1134.6,\"Low\":1133.1,\"Volume\":15625,\"Date\":\"2024-11-28 01:33:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.05,\"Close\":1135.05,\"High\":1135.45,\"Low\":1134.05,\"Volume\":25625,\"Date\":\"2024-11-28 01:34:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.75,\"Close\":1134.9,\"High\":1134.95,\"Low\":1134.45,\"Volume\":18125,\"Date\":\"2024-11-28 01:35:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.85,\"Close\":1135,\"High\":1135,\"Low\":1134.55,\"Volume\":9375,\"Date\":\"2024-11-28 01:36:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.95,\"Close\":1134.35,\"High\":1134.95,\"Low\":1133.6,\"Volume\":15000,\"Date\":\"2024-11-28 01:37:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.85,\"Close\":1134.2,\"High\":1134.2,\"Low\":1133.55,\"Volume\":10625,\"Date\":\"2024-11-28 01:38:00 PM\"},{\"ScripCode\":35854,\"Open\":1134,\"Close\":1133.9,\"High\":1134.25,\"Low\":1133.8,\"Volume\":6875,\"Date\":\"2024-11-28 01:39:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.9,\"Close\":1133.85,\"High\":1134.45,\"Low\":1133.8,\"Volume\":3750,\"Date\":\"2024-11-28 01:40:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.85,\"Close\":1133.85,\"High\":1134.5,\"Low\":1133.4,\"Volume\":9375,\"Date\":\"2024-11-28 01:41:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.85,\"Close\":1133.4,\"High\":1134,\"Low\":1133.25,\"Volume\":21875,\"Date\":\"2024-11-28 01:42:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.15,\"Close\":1133.45,\"High\":1133.5,\"Low\":1133.15,\"Volume\":6250,\"Date\":\"2024-11-28 01:43:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.85,\"Close\":1132.55,\"High\":1132.85,\"Low\":1132.5,\"Volume\":6250,\"Date\":\"2024-11-28 01:44:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.5,\"Close\":1132.1,\"High\":1132.5,\"Low\":1132.1,\"Volume\":1875,\"Date\":\"2024-11-28 01:45:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.3,\"Close\":1132.1,\"High\":1132.4,\"Low\":1131.75,\"Volume\":4375,\"Date\":\"2024-11-28 01:46:00 PM\"},{\"ScripCode\":35854,\"Open\":1131.95,\"Close\":1133.6,\"High\":1133.6,\"Low\":1131.8,\"Volume\":24375,\"Date\":\"2024-11-28 01:47:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.4,\"Close\":1133.7,\"High\":1133.7,\"Low\":1133.4,\"Volume\":2500,\"Date\":\"2024-11-28 01:48:00 PM\"},{\"ScripCode\":35854,\"Open\":1131.85,\"Close\":1131.45,\"High\":1132,\"Low\":1130.7,\"Volume\":22500,\"Date\":\"2024-11-28 01:49:00 PM\"},{\"ScripCode\":35854,\"Open\":1131.5,\"Close\":1131.8,\"High\":1131.8,\"Low\":1131.25,\"Volume\":5000,\"Date\":\"2024-11-28 01:50:00 PM\"},{\"ScripCode\":35854,\"Open\":1131.6,\"Close\":1131.05,\"High\":1131.6,\"Low\":1131.05,\"Volume\":8125,\"Date\":\"2024-11-28 01:51:00 PM\"},{\"ScripCode\":35854,\"Open\":1131,\"Close\":1131.4,\"High\":1131.55,\"Low\":1131,\"Volume\":2500,\"Date\":\"2024-11-28 01:52:00 PM\"},{\"ScripCode\":35854,\"Open\":1131.4,\"Close\":1131.7,\"High\":1131.7,\"Low\":1131,\"Volume\":4375,\"Date\":\"2024-11-28 01:53:00 PM\"},{\"ScripCode\":35854,\"Open\":1130.85,\"Close\":1130.9,\"High\":1131.55,\"Low\":1130.85,\"Volume\":11875,\"Date\":\"2024-11-28 01:54:00 PM\"},{\"ScripCode\":35854,\"Open\":1131,\"Close\":1131.9,\"High\":1131.9,\"Low\":1131,\"Volume\":6250,\"Date\":\"2024-11-28 01:55:00 PM\"},{\"ScripCode\":35854,\"Open\":1131.95,\"Close\":1132.75,\"High\":1133,\"Low\":1131.65,\"Volume\":90625,\"Date\":\"2024-11-28 01:56:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.7,\"Close\":1132.45,\"High\":1133.3,\"Low\":1131.9,\"Volume\":103125,\"Date\":\"2024-11-28 01:57:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.45,\"Close\":1132.8,\"High\":1133.35,\"Low\":1132.05,\"Volume\":153750,\"Date\":\"2024-11-28 01:58:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.05,\"Close\":1134.3,\"High\":1134.35,\"Low\":1133,\"Volume\":172500,\"Date\":\"2024-11-28 01:59:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.3,\"Close\":1134.75,\"High\":1135,\"Low\":1134.25,\"Volume\":14375,\"Date\":\"2024-11-28 02:00:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.45,\"Close\":1135.4,\"High\":1135.85,\"Low\":1134.85,\"Volume\":10625,\"Date\":\"2024-11-28 02:01:00 PM\"},{\"ScripCode\":35854,\"Open\":1136,\"Close\":1136.35,\"High\":1136.65,\"Low\":1135.65,\"Volume\":15000,\"Date\":\"2024-11-28 02:02:00 PM\"},{\"ScripCode\":35854,\"Open\":1136.45,\"Close\":1135.15,\"High\":1136.45,\"Low\":1135.15,\"Volume\":3125,\"Date\":\"2024-11-28 02:03:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.6,\"Close\":1135.75,\"High\":1136.1,\"Low\":1135.6,\"Volume\":3125,\"Date\":\"2024-11-28 02:04:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.75,\"Close\":1136.45,\"High\":1136.45,\"Low\":1135.75,\"Volume\":8125,\"Date\":\"2024-11-28 02:05:00 PM\"},{\"ScripCode\":35854,\"Open\":1136.45,\"Close\":1136.45,\"High\":1136.65,\"Low\":1136.2,\"Volume\":41875,\"Date\":\"2024-11-28 02:06:00 PM\"},{\"ScripCode\":35854,\"Open\":1136.85,\"Close\":1136.45,\"High\":1136.9,\"Low\":1136.3,\"Volume\":34375,\"Date\":\"2024-11-28 02:07:00 PM\"},{\"ScripCode\":35854,\"Open\":1137,\"Close\":1137.65,\"High\":1137.65,\"Low\":1137,\"Volume\":11875,\"Date\":\"2024-11-28 02:08:00 PM\"},{\"ScripCode\":35854,\"Open\":1137.15,\"Close\":1136,\"High\":1137.4,\"Low\":1136,\"Volume\":6875,\"Date\":\"2024-11-28 02:09:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.95,\"Close\":1135.5,\"High\":1135.95,\"Low\":1135.5,\"Volume\":1250,\"Date\":\"2024-11-28 02:10:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.35,\"Close\":1136,\"High\":1136.1,\"Low\":1135.35,\"Volume\":6250,\"Date\":\"2024-11-28 02:11:00 PM\"},{\"ScripCode\":35854,\"Open\":1136,\"Close\":1133.8,\"High\":1136,\"Low\":1133.8,\"Volume\":40000,\"Date\":\"2024-11-28 02:12:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.8,\"Close\":1130.2,\"High\":1133.8,\"Low\":1130.2,\"Volume\":51250,\"Date\":\"2024-11-28 02:13:00 PM\"},{\"ScripCode\":35854,\"Open\":1131.35,\"Close\":1134.5,\"High\":1134.5,\"Low\":1131.35,\"Volume\":13750,\"Date\":\"2024-11-28 02:14:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.25,\"Close\":1133.45,\"High\":1134.25,\"Low\":1133.05,\"Volume\":6875,\"Date\":\"2024-11-28 02:15:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.45,\"Close\":1133.1,\"High\":1133.45,\"Low\":1132.6,\"Volume\":2500,\"Date\":\"2024-11-28 02:16:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.65,\"Close\":1132.5,\"High\":1133.75,\"Low\":1132.5,\"Volume\":3750,\"Date\":\"2024-11-28 02:17:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.2,\"Close\":1133.85,\"High\":1133.85,\"Low\":1131.85,\"Volume\":13125,\"Date\":\"2024-11-28 02:18:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.2,\"Close\":1133.95,\"High\":1134.15,\"Low\":1133,\"Volume\":10000,\"Date\":\"2024-11-28 02:19:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.7,\"Close\":1133.45,\"High\":1133.7,\"Low\":1133.45,\"Volume\":1250,\"Date\":\"2024-11-28 02:20:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.85,\"Close\":1133.45,\"High\":1133.7,\"Low\":1132.85,\"Volume\":3750,\"Date\":\"2024-11-28 02:21:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.4,\"Close\":1133.4,\"High\":1133.45,\"Low\":1132.9,\"Volume\":8125,\"Date\":\"2024-11-28 02:22:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.9,\"Close\":1132.85,\"High\":1133.5,\"Low\":1132.25,\"Volume\":16250,\"Date\":\"2024-11-28 02:23:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.35,\"Close\":1132.55,\"High\":1133.35,\"Low\":1132,\"Volume\":13125,\"Date\":\"2024-11-28 02:24:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.35,\"Close\":1134.2,\"High\":1134.9,\"Low\":1132.35,\"Volume\":29375,\"Date\":\"2024-11-28 02:25:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.25,\"Close\":1134.35,\"High\":1134.35,\"Low\":1132.95,\"Volume\":9375,\"Date\":\"2024-11-28 02:26:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.35,\"Close\":1134.4,\"High\":1134.4,\"Low\":1133.9,\"Volume\":6875,\"Date\":\"2024-11-28 02:27:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.35,\"Close\":1134.25,\"High\":1134.35,\"Low\":1134.25,\"Volume\":8750,\"Date\":\"2024-11-28 02:28:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.8,\"Close\":1134.25,\"High\":1135.15,\"Low\":1134.25,\"Volume\":48750,\"Date\":\"2024-11-28 02:29:00 PM\"},{\"ScripCode\":35854,\"Open\":1134,\"Close\":1134.95,\"High\":1135.5,\"Low\":1134,\"Volume\":17500,\"Date\":\"2024-11-28 02:30:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.05,\"Close\":1135,\"High\":1135.2,\"Low\":1134.65,\"Volume\":45625,\"Date\":\"2024-11-28 02:31:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.75,\"Close\":1134.25,\"High\":1135.55,\"Low\":1134.25,\"Volume\":25625,\"Date\":\"2024-11-28 02:32:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.3,\"Close\":1133.55,\"High\":1135.55,\"Low\":1133.55,\"Volume\":8750,\"Date\":\"2024-11-28 02:33:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.95,\"Close\":1134.2,\"High\":1134.2,\"Low\":1133.95,\"Volume\":1250,\"Date\":\"2024-11-28 02:34:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.8,\"Close\":1131.45,\"High\":1133.8,\"Low\":1131.2,\"Volume\":74375,\"Date\":\"2024-11-28 02:35:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.7,\"Close\":1133.4,\"High\":1133.6,\"Low\":1132.7,\"Volume\":6875,\"Date\":\"2024-11-28 02:36:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.55,\"Close\":1133.45,\"High\":1133.45,\"Low\":1132.45,\"Volume\":4375,\"Date\":\"2024-11-28 02:37:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.5,\"Close\":1133.6,\"High\":1133.6,\"Low\":1133.5,\"Volume\":5625,\"Date\":\"2024-11-28 02:38:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.6,\"Close\":1132.65,\"High\":1133.6,\"Low\":1132.1,\"Volume\":21875,\"Date\":\"2024-11-28 02:39:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.6,\"Close\":1131.6,\"High\":1132.6,\"Low\":1131.4,\"Volume\":30625,\"Date\":\"2024-11-28 02:40:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.6,\"Close\":1133,\"High\":1133,\"Low\":1131.95,\"Volume\":8125,\"Date\":\"2024-11-28 02:41:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.95,\"Close\":1133.35,\"High\":1133.35,\"Low\":1132.95,\"Volume\":4375,\"Date\":\"2024-11-28 02:42:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.35,\"Close\":1133.25,\"High\":1133.35,\"Low\":1132.6,\"Volume\":1875,\"Date\":\"2024-11-28 02:43:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.5,\"Close\":1133.5,\"High\":1134,\"Low\":1132.85,\"Volume\":11250,\"Date\":\"2024-11-28 02:44:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.65,\"Close\":1133.4,\"High\":1134.65,\"Low\":1133.4,\"Volume\":16250,\"Date\":\"2024-11-28 02:45:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.4,\"Close\":1133.35,\"High\":1134.2,\"Low\":1133.25,\"Volume\":23750,\"Date\":\"2024-11-28 02:46:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.05,\"Close\":1134.05,\"High\":1134.15,\"Low\":1133,\"Volume\":31250,\"Date\":\"2024-11-28 02:47:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.05,\"Close\":1134,\"High\":1134.15,\"Low\":1134,\"Volume\":4375,\"Date\":\"2024-11-28 02:48:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.95,\"Close\":1133.5,\"High\":1133.95,\"Low\":1133.5,\"Volume\":3125,\"Date\":\"2024-11-28 02:49:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.5,\"Close\":1133.75,\"High\":1134.05,\"Low\":1133.5,\"Volume\":13750,\"Date\":\"2024-11-28 02:50:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.75,\"Close\":1134.05,\"High\":1134.5,\"Low\":1133.75,\"Volume\":4375,\"Date\":\"2024-11-28 02:51:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.65,\"Close\":1134.05,\"High\":1134.85,\"Low\":1134.05,\"Volume\":27500,\"Date\":\"2024-11-28 02:52:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.85,\"Close\":1133.65,\"High\":1134.4,\"Low\":1133.65,\"Volume\":11250,\"Date\":\"2024-11-28 02:53:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.05,\"Close\":1134.2,\"High\":1134.2,\"Low\":1134,\"Volume\":11875,\"Date\":\"2024-11-28 02:54:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.45,\"Close\":1134.8,\"High\":1134.8,\"Low\":1134.1,\"Volume\":18125,\"Date\":\"2024-11-28 02:55:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.1,\"Close\":1133.55,\"High\":1134.1,\"Low\":1133.55,\"Volume\":10000,\"Date\":\"2024-11-28 02:56:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.05,\"Close\":1134,\"High\":1134,\"Low\":1132.75,\"Volume\":25625,\"Date\":\"2024-11-28 02:57:00 PM\"},{\"ScripCode\":35854,\"Open\":1134,\"Close\":1133.2,\"High\":1134.5,\"Low\":1133.2,\"Volume\":23125,\"Date\":\"2024-11-28 02:58:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.5,\"Close\":1133.95,\"High\":1134.45,\"Low\":1133.3,\"Volume\":13125,\"Date\":\"2024-11-28 02:59:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.65,\"Close\":1134.5,\"High\":1134.55,\"Low\":1133.5,\"Volume\":31875,\"Date\":\"2024-11-28 03:00:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.15,\"Close\":1133.05,\"High\":1134.15,\"Low\":1132.9,\"Volume\":20625,\"Date\":\"2024-11-28 03:01:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.75,\"Close\":1133,\"High\":1133,\"Low\":1131.65,\"Volume\":17500,\"Date\":\"2024-11-28 03:02:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.75,\"Close\":1134,\"High\":1134,\"Low\":1132.6,\"Volume\":16875,\"Date\":\"2024-11-28 03:03:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.05,\"Close\":1132.35,\"High\":1134.05,\"Low\":1132.35,\"Volume\":13750,\"Date\":\"2024-11-28 03:04:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.85,\"Close\":1133.3,\"High\":1133.5,\"Low\":1132.7,\"Volume\":131250,\"Date\":\"2024-11-28 03:05:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.3,\"Close\":1133.35,\"High\":1133.5,\"Low\":1132.55,\"Volume\":20625,\"Date\":\"2024-11-28 03:06:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.2,\"Close\":1132.9,\"High\":1133.2,\"Low\":1132.25,\"Volume\":15000,\"Date\":\"2024-11-28 03:07:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.4,\"Close\":1133.05,\"High\":1133.15,\"Low\":1132.4,\"Volume\":126250,\"Date\":\"2024-11-28 03:08:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.35,\"Close\":1132.75,\"High\":1133.25,\"Low\":1132.35,\"Volume\":11875,\"Date\":\"2024-11-28 03:09:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.65,\"Close\":1132.75,\"High\":1132.75,\"Low\":1131.85,\"Volume\":15625,\"Date\":\"2024-11-28 03:10:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.2,\"Close\":1132.1,\"High\":1132.85,\"Low\":1132.1,\"Volume\":11875,\"Date\":\"2024-11-28 03:11:00 PM\"},{\"ScripCode\":35854,\"Open\":1132,\"Close\":1132.25,\"High\":1132.55,\"Low\":1131.7,\"Volume\":8750,\"Date\":\"2024-11-28 03:12:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.1,\"Close\":1132.25,\"High\":1132.65,\"Low\":1131.9,\"Volume\":41875,\"Date\":\"2024-11-28 03:13:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.55,\"Close\":1131.8,\"High\":1132.65,\"Low\":1131.8,\"Volume\":42500,\"Date\":\"2024-11-28 03:14:00 PM\"},{\"ScripCode\":35854,\"Open\":1132.35,\"Close\":1133,\"High\":1133.8,\"Low\":1132.35,\"Volume\":63750,\"Date\":\"2024-11-28 03:15:00 PM\"},{\"ScripCode\":35854,\"Open\":1133,\"Close\":1133.95,\"High\":1134,\"Low\":1132.8,\"Volume\":51250,\"Date\":\"2024-11-28 03:16:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.95,\"Close\":1134,\"High\":1134,\"Low\":1132.95,\"Volume\":35000,\"Date\":\"2024-11-28 03:17:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.95,\"Close\":1134,\"High\":1134,\"Low\":1133.25,\"Volume\":40000,\"Date\":\"2024-11-28 03:18:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.8,\"Close\":1133.95,\"High\":1134,\"Low\":1133.25,\"Volume\":22500,\"Date\":\"2024-11-28 03:19:00 PM\"},{\"ScripCode\":35854,\"Open\":1134,\"Close\":1134.35,\"High\":1134.35,\"Low\":1133.6,\"Volume\":21875,\"Date\":\"2024-11-28 03:20:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.3,\"Close\":1133.9,\"High\":1134.3,\"Low\":1133.9,\"Volume\":1250,\"Date\":\"2024-11-28 03:21:00 PM\"},{\"ScripCode\":35854,\"Open\":1134,\"Close\":1134.2,\"High\":1134.25,\"Low\":1134,\"Volume\":23750,\"Date\":\"2024-11-28 03:22:00 PM\"},{\"ScripCode\":35854,\"Open\":1133.75,\"Close\":1134.6,\"High\":1134.75,\"Low\":1133.75,\"Volume\":194375,\"Date\":\"2024-11-28 03:23:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.6,\"Close\":1134.65,\"High\":1134.95,\"Low\":1134.35,\"Volume\":76250,\"Date\":\"2024-11-28 03:24:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.65,\"Close\":1135.05,\"High\":1135.45,\"Low\":1134.65,\"Volume\":51250,\"Date\":\"2024-11-28 03:25:00 PM\"},{\"ScripCode\":35854,\"Open\":1134.55,\"Close\":1135,\"High\":1135.35,\"Low\":1133.75,\"Volume\":46250,\"Date\":\"2024-11-28 03:26:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.05,\"Close\":1135.45,\"High\":1135.5,\"Low\":1134.4,\"Volume\":51250,\"Date\":\"2024-11-28 03:27:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.45,\"Close\":1135.6,\"High\":1135.6,\"Low\":1134.85,\"Volume\":25000,\"Date\":\"2024-11-28 03:28:00 PM\"},{\"ScripCode\":35854,\"Open\":1135.4,\"Close\":1134.7,\"High\":1135.6,\"Low\":1134.05,\"Volume\":133750,\"Date\":\"2024-11-28 03:29:00 PM\"}],\"26-12-2024\":[{\"ScripCode\":35287,\"Open\":1080.95,\"Close\":1079,\"High\":1080.95,\"Low\":1075.8,\"Volume\":110000,\"Date\":\"2024-12-24 09:15:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.1,\"Close\":1077.1,\"High\":1079.1,\"Low\":1076.45,\"Volume\":54375,\"Date\":\"2024-12-24 09:16:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.1,\"Close\":1078.2,\"High\":1078.65,\"Low\":1076.7,\"Volume\":39375,\"Date\":\"2024-12-24 09:17:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.2,\"Close\":1079.45,\"High\":1079.75,\"Low\":1078.2,\"Volume\":42500,\"Date\":\"2024-12-24 09:18:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.55,\"Close\":1080.25,\"High\":1080.4,\"Low\":1078.45,\"Volume\":53750,\"Date\":\"2024-12-24 09:19:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.05,\"Close\":1081.55,\"High\":1081.55,\"Low\":1079.95,\"Volume\":50625,\"Date\":\"2024-12-24 09:20:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.55,\"Close\":1081.2,\"High\":1081.2,\"Low\":1079.95,\"Volume\":72500,\"Date\":\"2024-12-24 09:21:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.2,\"Close\":1081.8,\"High\":1082.5,\"Low\":1081.2,\"Volume\":93125,\"Date\":\"2024-12-24 09:22:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1080.7,\"High\":1081.7,\"Low\":1080.7,\"Volume\":25000,\"Date\":\"2024-12-24 09:23:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.85,\"Close\":1080.7,\"High\":1080.85,\"Low\":1080.25,\"Volume\":21250,\"Date\":\"2024-12-24 09:24:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.75,\"Close\":1081.05,\"High\":1081.05,\"Low\":1080.75,\"Volume\":121250,\"Date\":\"2024-12-24 09:25:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.25,\"Close\":1082.8,\"High\":1083.25,\"Low\":1082.25,\"Volume\":95625,\"Date\":\"2024-12-24 09:26:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.8,\"Close\":1083,\"High\":1083,\"Low\":1082.45,\"Volume\":58125,\"Date\":\"2024-12-24 09:27:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.7,\"Close\":1082.45,\"High\":1083,\"Low\":1082.45,\"Volume\":20000,\"Date\":\"2024-12-24 09:28:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.3,\"Close\":1081.9,\"High\":1082.3,\"Low\":1081.9,\"Volume\":53750,\"Date\":\"2024-12-24 09:29:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1081.55,\"High\":1081.7,\"Low\":1081.3,\"Volume\":47500,\"Date\":\"2024-12-24 09:30:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.5,\"High\":1081.55,\"Low\":1081.3,\"Volume\":42500,\"Date\":\"2024-12-24 09:31:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.5,\"Close\":1081.45,\"High\":1081.55,\"Low\":1080.65,\"Volume\":53125,\"Date\":\"2024-12-24 09:32:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.1,\"Close\":1082.5,\"High\":1082.65,\"Low\":1081.1,\"Volume\":42500,\"Date\":\"2024-12-24 09:33:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.5,\"Close\":1082,\"High\":1082.85,\"Low\":1081.95,\"Volume\":41250,\"Date\":\"2024-12-24 09:34:00 AM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1081.45,\"High\":1082,\"Low\":1081.2,\"Volume\":19375,\"Date\":\"2024-12-24 09:35:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.75,\"Close\":1081.1,\"High\":1081.75,\"Low\":1081.1,\"Volume\":41875,\"Date\":\"2024-12-24 09:36:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.75,\"Close\":1080.6,\"High\":1080.75,\"Low\":1080.6,\"Volume\":26250,\"Date\":\"2024-12-24 09:37:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.4,\"Close\":1079.55,\"High\":1080.4,\"Low\":1079.55,\"Volume\":36250,\"Date\":\"2024-12-24 09:38:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.85,\"Close\":1079.5,\"High\":1079.5,\"Low\":1078.75,\"Volume\":55625,\"Date\":\"2024-12-24 09:39:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.5,\"Close\":1080.5,\"High\":1080.65,\"Low\":1079.1,\"Volume\":70000,\"Date\":\"2024-12-24 09:40:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.25,\"Close\":1079.9,\"High\":1080.5,\"Low\":1079.8,\"Volume\":37500,\"Date\":\"2024-12-24 09:41:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.4,\"Close\":1080.65,\"High\":1080.95,\"Low\":1080.4,\"Volume\":22500,\"Date\":\"2024-12-24 09:42:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.35,\"Close\":1080,\"High\":1080.35,\"Low\":1079.8,\"Volume\":18750,\"Date\":\"2024-12-24 09:43:00 AM\"},{\"ScripCode\":35287,\"Open\":1080,\"Close\":1080.45,\"High\":1080.8,\"Low\":1080,\"Volume\":26250,\"Date\":\"2024-12-24 09:44:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.5,\"Close\":1081.55,\"High\":1081.6,\"Low\":1080.3,\"Volume\":49375,\"Date\":\"2024-12-24 09:45:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.05,\"High\":1081.3,\"Low\":1080.75,\"Volume\":22500,\"Date\":\"2024-12-24 09:46:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.05,\"Close\":1081.15,\"High\":1081.8,\"Low\":1080.95,\"Volume\":33125,\"Date\":\"2024-12-24 09:47:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.15,\"Close\":1081.65,\"High\":1082,\"Low\":1081.15,\"Volume\":25625,\"Date\":\"2024-12-24 09:48:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.65,\"Close\":1082.05,\"High\":1082.05,\"Low\":1081,\"Volume\":46875,\"Date\":\"2024-12-24 09:49:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.05,\"Close\":1081.65,\"High\":1082.45,\"Low\":1081.65,\"Volume\":48750,\"Date\":\"2024-12-24 09:50:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.65,\"Close\":1082.6,\"High\":1082.6,\"Low\":1081.5,\"Volume\":25000,\"Date\":\"2024-12-24 09:51:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.6,\"Close\":1081.85,\"High\":1082.6,\"Low\":1081.85,\"Volume\":15000,\"Date\":\"2024-12-24 09:52:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.85,\"Close\":1081.6,\"High\":1082.25,\"Low\":1081.5,\"Volume\":40625,\"Date\":\"2024-12-24 09:53:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.6,\"Close\":1081.15,\"High\":1081.6,\"Low\":1081.15,\"Volume\":31875,\"Date\":\"2024-12-24 09:54:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.15,\"Close\":1080,\"High\":1081.15,\"Low\":1080,\"Volume\":41250,\"Date\":\"2024-12-24 09:55:00 AM\"},{\"ScripCode\":35287,\"Open\":1080,\"Close\":1080.05,\"High\":1080.15,\"Low\":1079.7,\"Volume\":31875,\"Date\":\"2024-12-24 09:56:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.05,\"Close\":1079.55,\"High\":1080.2,\"Low\":1078.85,\"Volume\":42500,\"Date\":\"2024-12-24 09:57:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.55,\"Close\":1079.55,\"High\":1079.55,\"Low\":1079.25,\"Volume\":17500,\"Date\":\"2024-12-24 09:58:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.55,\"Close\":1080.5,\"High\":1080.65,\"Low\":1079.55,\"Volume\":63125,\"Date\":\"2024-12-24 09:59:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.5,\"Close\":1081.25,\"High\":1081.25,\"Low\":1080.5,\"Volume\":19375,\"Date\":\"2024-12-24 10:00:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.25,\"Close\":1081.4,\"High\":1081.9,\"Low\":1081.25,\"Volume\":31875,\"Date\":\"2024-12-24 10:01:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1081.65,\"High\":1081.65,\"Low\":1081.4,\"Volume\":20000,\"Date\":\"2024-12-24 10:02:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.75,\"Close\":1081.4,\"High\":1081.75,\"Low\":1081.4,\"Volume\":75000,\"Date\":\"2024-12-24 10:03:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.5,\"High\":1081.95,\"Low\":1081.3,\"Volume\":66875,\"Date\":\"2024-12-24 10:04:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.5,\"Close\":1081.6,\"High\":1081.9,\"Low\":1081.5,\"Volume\":18750,\"Date\":\"2024-12-24 10:05:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.6,\"Close\":1081.9,\"High\":1081.9,\"Low\":1081.6,\"Volume\":14375,\"Date\":\"2024-12-24 10:06:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.55,\"Close\":1081.95,\"High\":1081.95,\"Low\":1081.35,\"Volume\":48750,\"Date\":\"2024-12-24 10:07:00 AM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1082.85,\"High\":1082.85,\"Low\":1081.8,\"Volume\":43125,\"Date\":\"2024-12-24 10:08:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.5,\"Close\":1083,\"High\":1083,\"Low\":1082.5,\"Volume\":26875,\"Date\":\"2024-12-24 10:09:00 AM\"},{\"ScripCode\":35287,\"Open\":1083,\"Close\":1082,\"High\":1083,\"Low\":1082,\"Volume\":29375,\"Date\":\"2024-12-24 10:10:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.9,\"Close\":1080.9,\"High\":1081.9,\"Low\":1080.85,\"Volume\":52500,\"Date\":\"2024-12-24 10:11:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.9,\"Close\":1081.15,\"High\":1081.15,\"Low\":1080.6,\"Volume\":30625,\"Date\":\"2024-12-24 10:12:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.15,\"Close\":1080.25,\"High\":1081.35,\"Low\":1080.25,\"Volume\":74375,\"Date\":\"2024-12-24 10:13:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.25,\"Close\":1079.7,\"High\":1080.75,\"Low\":1079.7,\"Volume\":55000,\"Date\":\"2024-12-24 10:14:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.7,\"Close\":1079.8,\"High\":1079.9,\"Low\":1079.2,\"Volume\":61250,\"Date\":\"2024-12-24 10:15:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.75,\"Close\":1080,\"High\":1080.35,\"Low\":1079.75,\"Volume\":35000,\"Date\":\"2024-12-24 10:16:00 AM\"},{\"ScripCode\":35287,\"Open\":1080,\"Close\":1080.5,\"High\":1080.75,\"Low\":1079.65,\"Volume\":56250,\"Date\":\"2024-12-24 10:17:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.75,\"Close\":1081.7,\"High\":1081.7,\"Low\":1080.35,\"Volume\":110625,\"Date\":\"2024-12-24 10:18:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1080.85,\"High\":1081.5,\"Low\":1080.85,\"Volume\":46875,\"Date\":\"2024-12-24 10:19:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.9,\"Close\":1081.2,\"High\":1081.45,\"Low\":1080.75,\"Volume\":90625,\"Date\":\"2024-12-24 10:20:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.15,\"Close\":1081.25,\"High\":1081.45,\"Low\":1081,\"Volume\":29375,\"Date\":\"2024-12-24 10:21:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.25,\"High\":1081.5,\"Low\":1081.05,\"Volume\":47500,\"Date\":\"2024-12-24 10:22:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.25,\"Close\":1080.75,\"High\":1081.6,\"Low\":1080.75,\"Volume\":55000,\"Date\":\"2024-12-24 10:23:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.75,\"Close\":1080.75,\"High\":1080.75,\"Low\":1080.6,\"Volume\":23125,\"Date\":\"2024-12-24 10:24:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.75,\"Close\":1080.2,\"High\":1080.75,\"Low\":1080.2,\"Volume\":31250,\"Date\":\"2024-12-24 10:25:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.55,\"Close\":1081.35,\"High\":1081.35,\"Low\":1080.3,\"Volume\":61250,\"Date\":\"2024-12-24 10:26:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.45,\"High\":1081.65,\"Low\":1081.05,\"Volume\":46875,\"Date\":\"2024-12-24 10:27:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.85,\"Close\":1081.55,\"High\":1081.85,\"Low\":1081.4,\"Volume\":30000,\"Date\":\"2024-12-24 10:28:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.55,\"Close\":1082,\"High\":1082,\"Low\":1081.5,\"Volume\":38125,\"Date\":\"2024-12-24 10:29:00 AM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1081.1,\"High\":1082,\"Low\":1081.1,\"Volume\":23750,\"Date\":\"2024-12-24 10:30:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.05,\"Close\":1081,\"High\":1081.4,\"Low\":1081,\"Volume\":36250,\"Date\":\"2024-12-24 10:31:00 AM\"},{\"ScripCode\":35287,\"Open\":1081,\"Close\":1080.35,\"High\":1081,\"Low\":1080.35,\"Volume\":56250,\"Date\":\"2024-12-24 10:32:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.05,\"Close\":1080.25,\"High\":1080.4,\"Low\":1080,\"Volume\":29375,\"Date\":\"2024-12-24 10:33:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.5,\"Close\":1079.6,\"High\":1080.5,\"Low\":1079.35,\"Volume\":75625,\"Date\":\"2024-12-24 10:34:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.85,\"Close\":1079.4,\"High\":1079.85,\"Low\":1079.25,\"Volume\":33125,\"Date\":\"2024-12-24 10:35:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.6,\"Close\":1078.9,\"High\":1079.6,\"Low\":1078.65,\"Volume\":49375,\"Date\":\"2024-12-24 10:36:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.9,\"Close\":1079.75,\"High\":1079.75,\"Low\":1078.7,\"Volume\":44375,\"Date\":\"2024-12-24 10:37:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.7,\"Close\":1080,\"High\":1080,\"Low\":1079.5,\"Volume\":24375,\"Date\":\"2024-12-24 10:38:00 AM\"},{\"ScripCode\":35287,\"Open\":1080,\"Close\":1080.15,\"High\":1080.15,\"Low\":1079.7,\"Volume\":35000,\"Date\":\"2024-12-24 10:39:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.9,\"Close\":1080.65,\"High\":1080.65,\"Low\":1079.9,\"Volume\":26875,\"Date\":\"2024-12-24 10:40:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.65,\"Close\":1079.8,\"High\":1080.65,\"Low\":1079.8,\"Volume\":40625,\"Date\":\"2024-12-24 10:41:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.85,\"Close\":1080.05,\"High\":1080.05,\"Low\":1078.6,\"Volume\":68125,\"Date\":\"2024-12-24 10:42:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.05,\"Close\":1080.45,\"High\":1080.45,\"Low\":1079.7,\"Volume\":50000,\"Date\":\"2024-12-24 10:43:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.2,\"Close\":1080.2,\"High\":1080.2,\"Low\":1080.05,\"Volume\":205000,\"Date\":\"2024-12-24 10:44:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.15,\"Close\":1080,\"High\":1080.15,\"Low\":1080,\"Volume\":43125,\"Date\":\"2024-12-24 10:45:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.25,\"Close\":1079.35,\"High\":1079.4,\"Low\":1079.25,\"Volume\":96875,\"Date\":\"2024-12-24 10:46:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.35,\"Close\":1079.85,\"High\":1079.85,\"Low\":1079.35,\"Volume\":220000,\"Date\":\"2024-12-24 10:47:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.9,\"Close\":1080.15,\"High\":1080.5,\"Low\":1079.9,\"Volume\":57500,\"Date\":\"2024-12-24 10:48:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.15,\"Close\":1080.9,\"High\":1080.9,\"Low\":1080.05,\"Volume\":43125,\"Date\":\"2024-12-24 10:49:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.35,\"Close\":1081.25,\"High\":1081.5,\"Low\":1081.2,\"Volume\":165625,\"Date\":\"2024-12-24 10:50:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.5,\"High\":1081.5,\"Low\":1081.2,\"Volume\":336875,\"Date\":\"2024-12-24 10:51:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.75,\"Close\":1081.4,\"High\":1081.75,\"Low\":1081.4,\"Volume\":237500,\"Date\":\"2024-12-24 10:52:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.65,\"Close\":1081.7,\"High\":1081.7,\"Low\":1081.65,\"Volume\":63125,\"Date\":\"2024-12-24 10:53:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1081.35,\"High\":1081.4,\"Low\":1081.35,\"Volume\":40625,\"Date\":\"2024-12-24 10:54:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.25,\"Close\":1081.45,\"High\":1081.45,\"Low\":1081.25,\"Volume\":50000,\"Date\":\"2024-12-24 10:55:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.1,\"Close\":1081.3,\"High\":1081.3,\"Low\":1081.1,\"Volume\":53125,\"Date\":\"2024-12-24 10:56:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.9,\"Close\":1080.8,\"High\":1080.9,\"Low\":1080.8,\"Volume\":30625,\"Date\":\"2024-12-24 10:57:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.55,\"Close\":1080.9,\"High\":1080.9,\"Low\":1080.55,\"Volume\":37500,\"Date\":\"2024-12-24 10:58:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.65,\"Close\":1080.95,\"High\":1080.95,\"Low\":1080.65,\"Volume\":42500,\"Date\":\"2024-12-24 10:59:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.8,\"Close\":1080.55,\"High\":1080.8,\"Low\":1080.55,\"Volume\":52500,\"Date\":\"2024-12-24 11:00:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.65,\"Close\":1080.8,\"High\":1081.1,\"Low\":1080.55,\"Volume\":56250,\"Date\":\"2024-12-24 11:01:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.4,\"High\":1081.4,\"Low\":1081.05,\"Volume\":33750,\"Date\":\"2024-12-24 11:02:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1082,\"High\":1082,\"Low\":1081.4,\"Volume\":30000,\"Date\":\"2024-12-24 11:03:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.85,\"Close\":1082.2,\"High\":1082.2,\"Low\":1081.85,\"Volume\":56875,\"Date\":\"2024-12-24 11:04:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.25,\"Close\":1082.4,\"High\":1082.4,\"Low\":1082.1,\"Volume\":41875,\"Date\":\"2024-12-24 11:05:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.4,\"Close\":1082.4,\"High\":1082.4,\"Low\":1082.4,\"Volume\":28750,\"Date\":\"2024-12-24 11:06:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.4,\"Close\":1082.25,\"High\":1082.4,\"Low\":1082.25,\"Volume\":18125,\"Date\":\"2024-12-24 11:07:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.25,\"Close\":1082.5,\"High\":1082.5,\"Low\":1082.25,\"Volume\":31875,\"Date\":\"2024-12-24 11:08:00 AM\"},{\"ScripCode\":35287,\"Open\":1083,\"Close\":1082.65,\"High\":1083,\"Low\":1082.65,\"Volume\":50625,\"Date\":\"2024-12-24 11:09:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.65,\"Close\":1082.25,\"High\":1082.85,\"Low\":1082.1,\"Volume\":33125,\"Date\":\"2024-12-24 11:10:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.25,\"Close\":1082.35,\"High\":1082.75,\"Low\":1082.25,\"Volume\":36250,\"Date\":\"2024-12-24 11:11:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.35,\"Close\":1081.95,\"High\":1082.55,\"Low\":1081.95,\"Volume\":40625,\"Date\":\"2024-12-24 11:12:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.95,\"Close\":1082.15,\"High\":1082.2,\"Low\":1081.95,\"Volume\":30625,\"Date\":\"2024-12-24 11:13:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.15,\"Close\":1081.75,\"High\":1082.15,\"Low\":1081.75,\"Volume\":40625,\"Date\":\"2024-12-24 11:14:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.45,\"Close\":1081.75,\"High\":1081.75,\"Low\":1081.45,\"Volume\":55625,\"Date\":\"2024-12-24 11:15:00 AM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1082,\"High\":1082,\"Low\":1082,\"Volume\":39375,\"Date\":\"2024-12-24 11:16:00 AM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1082.15,\"High\":1082.15,\"Low\":1082,\"Volume\":47500,\"Date\":\"2024-12-24 11:17:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.5,\"Close\":1082.75,\"High\":1082.75,\"Low\":1082.5,\"Volume\":28125,\"Date\":\"2024-12-24 11:18:00 AM\"},{\"ScripCode\":35287,\"Open\":1083,\"Close\":1083.05,\"High\":1083.2,\"Low\":1083,\"Volume\":65625,\"Date\":\"2024-12-24 11:19:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.05,\"Close\":1083.35,\"High\":1084,\"Low\":1083.05,\"Volume\":63750,\"Date\":\"2024-12-24 11:20:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.35,\"Close\":1083.2,\"High\":1083.5,\"Low\":1083.1,\"Volume\":32500,\"Date\":\"2024-12-24 11:21:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.2,\"Close\":1083,\"High\":1083.5,\"Low\":1083,\"Volume\":32500,\"Date\":\"2024-12-24 11:22:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.2,\"Close\":1083.2,\"High\":1083.2,\"Low\":1083.2,\"Volume\":31875,\"Date\":\"2024-12-24 11:23:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.5,\"Close\":1083.4,\"High\":1083.6,\"Low\":1083.4,\"Volume\":38125,\"Date\":\"2024-12-24 11:24:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.4,\"Close\":1083.6,\"High\":1083.7,\"Low\":1083.25,\"Volume\":35625,\"Date\":\"2024-12-24 11:25:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.6,\"Close\":1085,\"High\":1085,\"Low\":1083.6,\"Volume\":290625,\"Date\":\"2024-12-24 11:26:00 AM\"},{\"ScripCode\":35287,\"Open\":1085,\"Close\":1084.55,\"High\":1085.15,\"Low\":1084.55,\"Volume\":76875,\"Date\":\"2024-12-24 11:27:00 AM\"},{\"ScripCode\":35287,\"Open\":1084.55,\"Close\":1083.65,\"High\":1084.65,\"Low\":1083.65,\"Volume\":43125,\"Date\":\"2024-12-24 11:28:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.65,\"Close\":1083.25,\"High\":1083.75,\"Low\":1083.25,\"Volume\":45000,\"Date\":\"2024-12-24 11:29:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.25,\"Close\":1082.7,\"High\":1083.3,\"Low\":1082.7,\"Volume\":41875,\"Date\":\"2024-12-24 11:30:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.35,\"Close\":1082.15,\"High\":1082.35,\"Low\":1082.15,\"Volume\":55000,\"Date\":\"2024-12-24 11:31:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.05,\"Close\":1082.45,\"High\":1082.95,\"Low\":1082.05,\"Volume\":38125,\"Date\":\"2024-12-24 11:32:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.45,\"Close\":1082,\"High\":1082.45,\"Low\":1082,\"Volume\":36875,\"Date\":\"2024-12-24 11:33:00 AM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1081.45,\"High\":1082,\"Low\":1081.45,\"Volume\":35000,\"Date\":\"2024-12-24 11:34:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.6,\"Close\":1081.5,\"High\":1081.6,\"Low\":1081.5,\"Volume\":31875,\"Date\":\"2024-12-24 11:35:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.6,\"Close\":1080.8,\"High\":1081.6,\"Low\":1080.8,\"Volume\":66875,\"Date\":\"2024-12-24 11:36:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.8,\"Close\":1081.3,\"High\":1081.3,\"Low\":1080.8,\"Volume\":50625,\"Date\":\"2024-12-24 11:37:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.2,\"High\":1081.3,\"Low\":1080.8,\"Volume\":46875,\"Date\":\"2024-12-24 11:38:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.2,\"Close\":1081.3,\"High\":1081.45,\"Low\":1081.2,\"Volume\":38125,\"Date\":\"2024-12-24 11:39:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.5,\"High\":1081.5,\"Low\":1081.3,\"Volume\":31250,\"Date\":\"2024-12-24 11:40:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.45,\"Close\":1081.2,\"High\":1081.45,\"Low\":1081.2,\"Volume\":36875,\"Date\":\"2024-12-24 11:41:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.05,\"Close\":1081.15,\"High\":1081.15,\"Low\":1081,\"Volume\":43125,\"Date\":\"2024-12-24 11:42:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.15,\"Close\":1081.45,\"High\":1081.5,\"Low\":1080.8,\"Volume\":50625,\"Date\":\"2024-12-24 11:43:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.45,\"Close\":1081.45,\"High\":1081.55,\"Low\":1081.45,\"Volume\":33125,\"Date\":\"2024-12-24 11:44:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.6,\"Close\":1081.3,\"High\":1081.6,\"Low\":1081.3,\"Volume\":37500,\"Date\":\"2024-12-24 11:45:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.8,\"Close\":1081.95,\"High\":1081.95,\"Low\":1081.8,\"Volume\":35625,\"Date\":\"2024-12-24 11:46:00 AM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1081.7,\"High\":1082,\"Low\":1081.7,\"Volume\":38125,\"Date\":\"2024-12-24 11:47:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.7,\"Close\":1081.7,\"High\":1081.7,\"Low\":1081.25,\"Volume\":36875,\"Date\":\"2024-12-24 11:48:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.7,\"Close\":1082,\"High\":1082,\"Low\":1081.5,\"Volume\":35000,\"Date\":\"2024-12-24 11:49:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.95,\"Close\":1081.95,\"High\":1081.95,\"Low\":1081.9,\"Volume\":62500,\"Date\":\"2024-12-24 11:50:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.1,\"Close\":1081.75,\"High\":1082.1,\"Low\":1081.45,\"Volume\":51250,\"Date\":\"2024-12-24 11:51:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.75,\"Close\":1081.4,\"High\":1081.95,\"Low\":1081.4,\"Volume\":35000,\"Date\":\"2024-12-24 11:52:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1081.9,\"High\":1081.9,\"Low\":1081.4,\"Volume\":46875,\"Date\":\"2024-12-24 11:53:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.75,\"Close\":1081.95,\"High\":1081.95,\"Low\":1081.65,\"Volume\":76875,\"Date\":\"2024-12-24 11:54:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.95,\"Close\":1082.7,\"High\":1082.7,\"Low\":1081.95,\"Volume\":356875,\"Date\":\"2024-12-24 11:55:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.3,\"Close\":1082.45,\"High\":1082.45,\"Low\":1082.3,\"Volume\":112500,\"Date\":\"2024-12-24 11:56:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.2,\"Close\":1082.2,\"High\":1082.2,\"Low\":1082.2,\"Volume\":40625,\"Date\":\"2024-12-24 11:57:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.15,\"Close\":1082.25,\"High\":1082.25,\"Low\":1082.15,\"Volume\":33125,\"Date\":\"2024-12-24 11:58:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.25,\"Close\":1082.65,\"High\":1082.85,\"Low\":1082.25,\"Volume\":47500,\"Date\":\"2024-12-24 11:59:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.45,\"Close\":1082.5,\"High\":1082.5,\"Low\":1082.45,\"Volume\":34375,\"Date\":\"2024-12-24 12:00:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.8,\"Close\":1082.6,\"High\":1082.8,\"Low\":1082.6,\"Volume\":45000,\"Date\":\"2024-12-24 12:01:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.05,\"Close\":1082.7,\"High\":1082.7,\"Low\":1082.05,\"Volume\":43125,\"Date\":\"2024-12-24 12:02:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.65,\"Close\":1082.2,\"High\":1082.85,\"Low\":1082.15,\"Volume\":61250,\"Date\":\"2024-12-24 12:03:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.2,\"Close\":1082.35,\"High\":1082.55,\"Low\":1082,\"Volume\":38750,\"Date\":\"2024-12-24 12:04:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.2,\"Close\":1082.5,\"High\":1082.6,\"Low\":1082.15,\"Volume\":41250,\"Date\":\"2024-12-24 12:05:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.5,\"Close\":1082.15,\"High\":1082.65,\"Low\":1082.15,\"Volume\":45000,\"Date\":\"2024-12-24 12:06:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.15,\"Close\":1082.15,\"High\":1082.15,\"Low\":1082.15,\"Volume\":15625,\"Date\":\"2024-12-24 12:07:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.65,\"Close\":1081.7,\"High\":1081.7,\"Low\":1081.25,\"Volume\":55000,\"Date\":\"2024-12-24 12:08:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.55,\"Close\":1081.65,\"High\":1081.65,\"Low\":1081.15,\"Volume\":30000,\"Date\":\"2024-12-24 12:09:00 PM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1081.3,\"High\":1082,\"Low\":1081.3,\"Volume\":47500,\"Date\":\"2024-12-24 12:10:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.8,\"Close\":1081.6,\"High\":1081.8,\"Low\":1081.6,\"Volume\":43750,\"Date\":\"2024-12-24 12:11:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1081.55,\"High\":1081.85,\"Low\":1081.4,\"Volume\":118125,\"Date\":\"2024-12-24 12:12:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.55,\"Close\":1081.2,\"High\":1081.7,\"Low\":1081.2,\"Volume\":31250,\"Date\":\"2024-12-24 12:13:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.55,\"Close\":1081.45,\"High\":1081.55,\"Low\":1081.45,\"Volume\":37500,\"Date\":\"2024-12-24 12:14:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.35,\"Close\":1081.4,\"High\":1081.5,\"Low\":1081.1,\"Volume\":67500,\"Date\":\"2024-12-24 12:15:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1081.45,\"High\":1081.55,\"Low\":1081.4,\"Volume\":39375,\"Date\":\"2024-12-24 12:16:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.85,\"Close\":1081.3,\"High\":1081.3,\"Low\":1080.7,\"Volume\":69375,\"Date\":\"2024-12-24 12:17:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.05,\"Close\":1081.55,\"High\":1081.8,\"Low\":1080.85,\"Volume\":68125,\"Date\":\"2024-12-24 12:18:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.55,\"Close\":1081.25,\"High\":1081.55,\"Low\":1081.15,\"Volume\":38125,\"Date\":\"2024-12-24 12:19:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1081.65,\"High\":1081.65,\"Low\":1080.95,\"Volume\":59375,\"Date\":\"2024-12-24 12:20:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.5,\"Close\":1081.05,\"High\":1081.6,\"Low\":1081,\"Volume\":51250,\"Date\":\"2024-12-24 12:21:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.95,\"Close\":1081.3,\"High\":1081.4,\"Low\":1080.9,\"Volume\":43125,\"Date\":\"2024-12-24 12:22:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.7,\"High\":1081.75,\"Low\":1080.85,\"Volume\":53750,\"Date\":\"2024-12-24 12:23:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.7,\"Close\":1081.5,\"High\":1081.7,\"Low\":1080.8,\"Volume\":48125,\"Date\":\"2024-12-24 12:24:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.5,\"Close\":1081.55,\"High\":1081.7,\"Low\":1081.1,\"Volume\":41875,\"Date\":\"2024-12-24 12:25:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.55,\"Close\":1081.35,\"High\":1081.75,\"Low\":1080.7,\"Volume\":42500,\"Date\":\"2024-12-24 12:26:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.35,\"Close\":1081.4,\"High\":1081.55,\"Low\":1081.35,\"Volume\":38125,\"Date\":\"2024-12-24 12:27:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.4,\"Close\":1081.85,\"High\":1081.85,\"Low\":1081.4,\"Volume\":30625,\"Date\":\"2024-12-24 12:28:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.1,\"Close\":1082,\"High\":1082.1,\"Low\":1082,\"Volume\":47500,\"Date\":\"2024-12-24 12:29:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.4,\"Close\":1082.25,\"High\":1082.4,\"Low\":1082.25,\"Volume\":46250,\"Date\":\"2024-12-24 12:30:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.5,\"Close\":1082.35,\"High\":1082.75,\"Low\":1082.35,\"Volume\":36875,\"Date\":\"2024-12-24 12:31:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.75,\"Close\":1082.85,\"High\":1082.85,\"Low\":1082.5,\"Volume\":37500,\"Date\":\"2024-12-24 12:32:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.85,\"Close\":1082.6,\"High\":1082.85,\"Low\":1082.5,\"Volume\":36250,\"Date\":\"2024-12-24 12:33:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.6,\"Close\":1082.8,\"High\":1082.8,\"Low\":1082.5,\"Volume\":53750,\"Date\":\"2024-12-24 12:34:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.6,\"Close\":1082.7,\"High\":1082.8,\"Low\":1082.55,\"Volume\":45625,\"Date\":\"2024-12-24 12:35:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.45,\"Close\":1083.4,\"High\":1083.4,\"Low\":1082.4,\"Volume\":54375,\"Date\":\"2024-12-24 12:36:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.4,\"Close\":1083.25,\"High\":1083.55,\"Low\":1083.05,\"Volume\":41250,\"Date\":\"2024-12-24 12:37:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.25,\"Close\":1083.9,\"High\":1083.9,\"Low\":1083.25,\"Volume\":30625,\"Date\":\"2024-12-24 12:38:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.9,\"Close\":1083.85,\"High\":1083.95,\"Low\":1083.7,\"Volume\":33750,\"Date\":\"2024-12-24 12:39:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.85,\"Close\":1083.25,\"High\":1083.85,\"Low\":1083.25,\"Volume\":35625,\"Date\":\"2024-12-24 12:40:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.2,\"Close\":1083.6,\"High\":1083.95,\"Low\":1083.2,\"Volume\":57500,\"Date\":\"2024-12-24 12:41:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.6,\"Close\":1083.6,\"High\":1083.95,\"Low\":1083.45,\"Volume\":30000,\"Date\":\"2024-12-24 12:42:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.55,\"Close\":1083.65,\"High\":1083.65,\"Low\":1083.4,\"Volume\":31875,\"Date\":\"2024-12-24 12:43:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.65,\"Close\":1083.65,\"High\":1083.7,\"Low\":1083.25,\"Volume\":38125,\"Date\":\"2024-12-24 12:44:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.6,\"Close\":1084.05,\"High\":1084.25,\"Low\":1083.55,\"Volume\":61250,\"Date\":\"2024-12-24 12:45:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.85,\"Close\":1084.1,\"High\":1084.3,\"Low\":1083.55,\"Volume\":49375,\"Date\":\"2024-12-24 12:46:00 PM\"},{\"ScripCode\":35287,\"Open\":1083.75,\"Close\":1083.25,\"High\":1083.75,\"Low\":1083.05,\"Volume\":49375,\"Date\":\"2024-12-24 12:47:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.7,\"Close\":1082.55,\"High\":1083.15,\"Low\":1082.35,\"Volume\":58750,\"Date\":\"2024-12-24 12:48:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.95,\"Close\":1082.95,\"High\":1083.15,\"Low\":1082.45,\"Volume\":55000,\"Date\":\"2024-12-24 12:49:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.8,\"Close\":1082.4,\"High\":1082.85,\"Low\":1082.25,\"Volume\":51250,\"Date\":\"2024-12-24 12:50:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.4,\"Close\":1082.9,\"High\":1082.9,\"Low\":1082.3,\"Volume\":55625,\"Date\":\"2024-12-24 12:51:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.55,\"Close\":1082.65,\"High\":1083.25,\"Low\":1082.55,\"Volume\":53125,\"Date\":\"2024-12-24 12:52:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.65,\"Close\":1082.25,\"High\":1082.95,\"Low\":1082.2,\"Volume\":69375,\"Date\":\"2024-12-24 12:53:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.4,\"Close\":1082.5,\"High\":1082.8,\"Low\":1082.25,\"Volume\":51250,\"Date\":\"2024-12-24 12:54:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.65,\"Close\":1082.8,\"High\":1082.95,\"Low\":1082.3,\"Volume\":62500,\"Date\":\"2024-12-24 12:55:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.65,\"Close\":1081.95,\"High\":1082.75,\"Low\":1081.65,\"Volume\":60625,\"Date\":\"2024-12-24 12:56:00 PM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1082.25,\"High\":1082.65,\"Low\":1081.75,\"Volume\":63750,\"Date\":\"2024-12-24 12:57:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.05,\"Close\":1082.7,\"High\":1082.7,\"Low\":1082.05,\"Volume\":52500,\"Date\":\"2024-12-24 12:58:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.4,\"Close\":1082.3,\"High\":1082.75,\"Low\":1082.05,\"Volume\":50000,\"Date\":\"2024-12-24 12:59:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.3,\"Close\":1082.55,\"High\":1082.65,\"Low\":1082.1,\"Volume\":56875,\"Date\":\"2024-12-24 01:00:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.15,\"Close\":1082.45,\"High\":1082.55,\"Low\":1081.8,\"Volume\":61875,\"Date\":\"2024-12-24 01:01:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.45,\"Close\":1082.3,\"High\":1082.45,\"Low\":1081.65,\"Volume\":65000,\"Date\":\"2024-12-24 01:02:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.1,\"Close\":1082.25,\"High\":1082.3,\"Low\":1081.6,\"Volume\":51875,\"Date\":\"2024-12-24 01:03:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.15,\"Close\":1082.15,\"High\":1082.45,\"Low\":1081.7,\"Volume\":58125,\"Date\":\"2024-12-24 01:04:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.15,\"Close\":1081.8,\"High\":1082.2,\"Low\":1081.35,\"Volume\":58750,\"Date\":\"2024-12-24 01:05:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.8,\"Close\":1082.05,\"High\":1082.25,\"Low\":1081.7,\"Volume\":58125,\"Date\":\"2024-12-24 01:06:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.1,\"Close\":1082.05,\"High\":1082.15,\"Low\":1081.55,\"Volume\":48750,\"Date\":\"2024-12-24 01:07:00 PM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1082.25,\"High\":1082.7,\"Low\":1081.7,\"Volume\":40000,\"Date\":\"2024-12-24 01:08:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.25,\"Close\":1082.6,\"High\":1082.8,\"Low\":1082.1,\"Volume\":40625,\"Date\":\"2024-12-24 01:09:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.6,\"Close\":1082.55,\"High\":1082.65,\"Low\":1082.05,\"Volume\":25000,\"Date\":\"2024-12-24 01:10:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.55,\"Close\":1081.95,\"High\":1082.55,\"Low\":1081.95,\"Volume\":38125,\"Date\":\"2024-12-24 01:11:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.3,\"Close\":1082.15,\"High\":1082.55,\"Low\":1082,\"Volume\":31250,\"Date\":\"2024-12-24 01:12:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.15,\"Close\":1082.1,\"High\":1082.4,\"Low\":1081.65,\"Volume\":370625,\"Date\":\"2024-12-24 01:13:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.65,\"Close\":1082.05,\"High\":1082.1,\"Low\":1081.6,\"Volume\":36250,\"Date\":\"2024-12-24 01:14:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.05,\"Close\":1082.35,\"High\":1082.45,\"Low\":1082.05,\"Volume\":31875,\"Date\":\"2024-12-24 01:15:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.5,\"Close\":1082.5,\"High\":1082.5,\"Low\":1081.95,\"Volume\":38125,\"Date\":\"2024-12-24 01:16:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.4,\"Close\":1082.05,\"High\":1082.6,\"Low\":1081.7,\"Volume\":155625,\"Date\":\"2024-12-24 01:17:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.05,\"Close\":1081.75,\"High\":1082.05,\"Low\":1081.5,\"Volume\":26875,\"Date\":\"2024-12-24 01:18:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.9,\"Close\":1081.55,\"High\":1082.05,\"Low\":1081.45,\"Volume\":37500,\"Date\":\"2024-12-24 01:19:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.95,\"Close\":1081.5,\"High\":1082.05,\"Low\":1081.5,\"Volume\":33125,\"Date\":\"2024-12-24 01:20:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.95,\"Close\":1081.75,\"High\":1082,\"Low\":1081.45,\"Volume\":39375,\"Date\":\"2024-12-24 01:21:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.85,\"Close\":1082.05,\"High\":1082.05,\"Low\":1081.85,\"Volume\":38750,\"Date\":\"2024-12-24 01:22:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.05,\"Close\":1081.85,\"High\":1082.05,\"Low\":1081.75,\"Volume\":59375,\"Date\":\"2024-12-24 01:23:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.85,\"Close\":1082,\"High\":1082,\"Low\":1081.35,\"Volume\":55000,\"Date\":\"2024-12-24 01:24:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.65,\"Close\":1082.1,\"High\":1082.1,\"Low\":1081.5,\"Volume\":83750,\"Date\":\"2024-12-24 01:25:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.1,\"Close\":1081.9,\"High\":1082.15,\"Low\":1081.8,\"Volume\":43750,\"Date\":\"2024-12-24 01:26:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.9,\"Close\":1082,\"High\":1082.1,\"Low\":1081.9,\"Volume\":21250,\"Date\":\"2024-12-24 01:27:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.05,\"Close\":1082.05,\"High\":1082.05,\"Low\":1081.6,\"Volume\":42500,\"Date\":\"2024-12-24 01:28:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.6,\"Close\":1081.85,\"High\":1081.95,\"Low\":1081.6,\"Volume\":32500,\"Date\":\"2024-12-24 01:29:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.65,\"Close\":1082,\"High\":1082,\"Low\":1081.45,\"Volume\":35625,\"Date\":\"2024-12-24 01:30:00 PM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1082.3,\"High\":1082.3,\"Low\":1081.85,\"Volume\":38125,\"Date\":\"2024-12-24 01:31:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.25,\"Close\":1081.9,\"High\":1082.25,\"Low\":1081.65,\"Volume\":26250,\"Date\":\"2024-12-24 01:32:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.9,\"Close\":1081.95,\"High\":1082,\"Low\":1081.85,\"Volume\":31875,\"Date\":\"2024-12-24 01:33:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.95,\"Close\":1081.9,\"High\":1082.05,\"Low\":1081.9,\"Volume\":40000,\"Date\":\"2024-12-24 01:34:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.8,\"Close\":1082.9,\"High\":1082.9,\"Low\":1081.8,\"Volume\":51875,\"Date\":\"2024-12-24 01:35:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.9,\"Close\":1082.9,\"High\":1082.9,\"Low\":1082.4,\"Volume\":51875,\"Date\":\"2024-12-24 01:36:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.9,\"Close\":1083,\"High\":1083,\"Low\":1082.65,\"Volume\":46250,\"Date\":\"2024-12-24 01:37:00 PM\"},{\"ScripCode\":35287,\"Open\":1083,\"Close\":1082.85,\"High\":1083.15,\"Low\":1082.85,\"Volume\":34375,\"Date\":\"2024-12-24 01:38:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.85,\"Close\":1082.8,\"High\":1083,\"Low\":1082.65,\"Volume\":31250,\"Date\":\"2024-12-24 01:39:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.8,\"Close\":1082.3,\"High\":1082.8,\"Low\":1082.3,\"Volume\":28750,\"Date\":\"2024-12-24 01:40:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.05,\"Close\":1081.2,\"High\":1081.2,\"Low\":1080.75,\"Volume\":68125,\"Date\":\"2024-12-24 01:41:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.2,\"Close\":1081.9,\"High\":1081.9,\"Low\":1080.8,\"Volume\":61875,\"Date\":\"2024-12-24 01:42:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.55,\"Close\":1081.35,\"High\":1081.85,\"Low\":1080.95,\"Volume\":59375,\"Date\":\"2024-12-24 01:43:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.35,\"Close\":1079.9,\"High\":1081.35,\"Low\":1079.9,\"Volume\":54375,\"Date\":\"2024-12-24 01:44:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.9,\"Close\":1080.75,\"High\":1080.8,\"Low\":1079.9,\"Volume\":70000,\"Date\":\"2024-12-24 01:45:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.8,\"Close\":1080.6,\"High\":1081.2,\"Low\":1080.4,\"Volume\":83750,\"Date\":\"2024-12-24 01:46:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.85,\"Close\":1080.45,\"High\":1081.05,\"Low\":1080.1,\"Volume\":46875,\"Date\":\"2024-12-24 01:47:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.55,\"Close\":1079.95,\"High\":1081,\"Low\":1079.7,\"Volume\":120000,\"Date\":\"2024-12-24 01:48:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.6,\"Close\":1079.85,\"High\":1080,\"Low\":1079.3,\"Volume\":77500,\"Date\":\"2024-12-24 01:49:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.85,\"Close\":1079.2,\"High\":1079.85,\"Low\":1079.2,\"Volume\":49375,\"Date\":\"2024-12-24 01:50:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.5,\"Close\":1079.2,\"High\":1079.65,\"Low\":1079.2,\"Volume\":46250,\"Date\":\"2024-12-24 01:51:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.5,\"Close\":1079.2,\"High\":1079.5,\"Low\":1079.1,\"Volume\":41250,\"Date\":\"2024-12-24 01:52:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.2,\"Close\":1079.05,\"High\":1079.65,\"Low\":1079.05,\"Volume\":50625,\"Date\":\"2024-12-24 01:53:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.05,\"Close\":1079,\"High\":1079.5,\"Low\":1079,\"Volume\":55625,\"Date\":\"2024-12-24 01:54:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.35,\"Close\":1078.5,\"High\":1079.5,\"Low\":1077.8,\"Volume\":110625,\"Date\":\"2024-12-24 01:55:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.5,\"Close\":1079.3,\"High\":1079.45,\"Low\":1078.35,\"Volume\":62500,\"Date\":\"2024-12-24 01:56:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.3,\"Close\":1079.35,\"High\":1079.35,\"Low\":1078.85,\"Volume\":29375,\"Date\":\"2024-12-24 01:57:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.35,\"Close\":1078.8,\"High\":1079.5,\"Low\":1078.8,\"Volume\":31250,\"Date\":\"2024-12-24 01:58:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.05,\"Close\":1079.2,\"High\":1079.5,\"Low\":1078.85,\"Volume\":34375,\"Date\":\"2024-12-24 01:59:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.2,\"Close\":1078.65,\"High\":1079.35,\"Low\":1078.2,\"Volume\":36250,\"Date\":\"2024-12-24 02:00:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.8,\"Close\":1078.2,\"High\":1078.8,\"Low\":1078.05,\"Volume\":36250,\"Date\":\"2024-12-24 02:01:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.2,\"Close\":1078.6,\"High\":1078.7,\"Low\":1078.2,\"Volume\":31250,\"Date\":\"2024-12-24 02:02:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.6,\"Close\":1078.4,\"High\":1078.6,\"Low\":1078.2,\"Volume\":32500,\"Date\":\"2024-12-24 02:03:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.4,\"Close\":1078,\"High\":1078.8,\"Low\":1078,\"Volume\":20625,\"Date\":\"2024-12-24 02:04:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.15,\"Close\":1078,\"High\":1078.3,\"Low\":1077.95,\"Volume\":25625,\"Date\":\"2024-12-24 02:05:00 PM\"},{\"ScripCode\":35287,\"Open\":1078,\"Close\":1077.95,\"High\":1078,\"Low\":1077.55,\"Volume\":31875,\"Date\":\"2024-12-24 02:06:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.15,\"Close\":1077.8,\"High\":1078.15,\"Low\":1077.65,\"Volume\":25000,\"Date\":\"2024-12-24 02:07:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.45,\"Close\":1077.5,\"High\":1077.85,\"Low\":1077.3,\"Volume\":36875,\"Date\":\"2024-12-24 02:08:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.3,\"Close\":1078.2,\"High\":1078.2,\"Low\":1077.25,\"Volume\":26250,\"Date\":\"2024-12-24 02:09:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.05,\"Close\":1078.25,\"High\":1078.35,\"Low\":1077.7,\"Volume\":30625,\"Date\":\"2024-12-24 02:10:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.25,\"Close\":1078.9,\"High\":1078.9,\"Low\":1078.25,\"Volume\":32500,\"Date\":\"2024-12-24 02:11:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.8,\"Close\":1078.8,\"High\":1079,\"Low\":1078.6,\"Volume\":39375,\"Date\":\"2024-12-24 02:12:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.75,\"Close\":1079.65,\"High\":1079.85,\"Low\":1078.75,\"Volume\":32500,\"Date\":\"2024-12-24 02:13:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.65,\"Close\":1079.6,\"High\":1079.9,\"Low\":1079.6,\"Volume\":21250,\"Date\":\"2024-12-24 02:14:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.2,\"Close\":1079.15,\"High\":1079.35,\"Low\":1078.75,\"Volume\":36250,\"Date\":\"2024-12-24 02:15:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.85,\"Close\":1078.5,\"High\":1079,\"Low\":1078.5,\"Volume\":30000,\"Date\":\"2024-12-24 02:16:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.5,\"Close\":1078,\"High\":1078.7,\"Low\":1077.8,\"Volume\":46250,\"Date\":\"2024-12-24 02:17:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.2,\"Close\":1077.95,\"High\":1078.25,\"Low\":1077.45,\"Volume\":52500,\"Date\":\"2024-12-24 02:18:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.95,\"Close\":1077.75,\"High\":1078.2,\"Low\":1077.7,\"Volume\":49375,\"Date\":\"2024-12-24 02:19:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.8,\"Close\":1077.55,\"High\":1078.15,\"Low\":1077.55,\"Volume\":39375,\"Date\":\"2024-12-24 02:20:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.55,\"Close\":1077.3,\"High\":1077.7,\"Low\":1077.3,\"Volume\":33125,\"Date\":\"2024-12-24 02:21:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.5,\"Close\":1077.4,\"High\":1077.5,\"Low\":1076.85,\"Volume\":49375,\"Date\":\"2024-12-24 02:22:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.45,\"Close\":1077.1,\"High\":1077.6,\"Low\":1077.1,\"Volume\":34375,\"Date\":\"2024-12-24 02:23:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.95,\"Close\":1077,\"High\":1077.5,\"Low\":1076.85,\"Volume\":36250,\"Date\":\"2024-12-24 02:24:00 PM\"},{\"ScripCode\":35287,\"Open\":1077,\"Close\":1077.5,\"High\":1077.5,\"Low\":1077,\"Volume\":66250,\"Date\":\"2024-12-24 02:25:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.5,\"Close\":1076.85,\"High\":1077.5,\"Low\":1076.7,\"Volume\":50625,\"Date\":\"2024-12-24 02:26:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.95,\"Close\":1076.8,\"High\":1077.35,\"Low\":1076.75,\"Volume\":37500,\"Date\":\"2024-12-24 02:27:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.2,\"Close\":1078.65,\"High\":1078.65,\"Low\":1077.15,\"Volume\":71250,\"Date\":\"2024-12-24 02:28:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.65,\"Close\":1078.5,\"High\":1079,\"Low\":1078.4,\"Volume\":33125,\"Date\":\"2024-12-24 02:29:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.5,\"Close\":1078.95,\"High\":1079.25,\"Low\":1078.4,\"Volume\":31875,\"Date\":\"2024-12-24 02:30:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.1,\"Close\":1078.75,\"High\":1079.1,\"Low\":1078.4,\"Volume\":29375,\"Date\":\"2024-12-24 02:31:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.75,\"Close\":1078.4,\"High\":1078.9,\"Low\":1078.4,\"Volume\":83750,\"Date\":\"2024-12-24 02:32:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.75,\"Close\":1078.6,\"High\":1078.75,\"Low\":1078.4,\"Volume\":28750,\"Date\":\"2024-12-24 02:33:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.6,\"Close\":1078.7,\"High\":1078.7,\"Low\":1078,\"Volume\":151250,\"Date\":\"2024-12-24 02:34:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.7,\"Close\":1078.55,\"High\":1078.7,\"Low\":1078.25,\"Volume\":25000,\"Date\":\"2024-12-24 02:35:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.55,\"Close\":1078.2,\"High\":1078.7,\"Low\":1078.2,\"Volume\":26250,\"Date\":\"2024-12-24 02:36:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.35,\"Close\":1078.5,\"High\":1078.7,\"Low\":1078,\"Volume\":30000,\"Date\":\"2024-12-24 02:37:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.5,\"Close\":1078.4,\"High\":1078.5,\"Low\":1078,\"Volume\":26875,\"Date\":\"2024-12-24 02:38:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.25,\"Close\":1078.3,\"High\":1078.55,\"Low\":1077.85,\"Volume\":21875,\"Date\":\"2024-12-24 02:39:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.05,\"Close\":1078.7,\"High\":1078.7,\"Low\":1078.05,\"Volume\":25000,\"Date\":\"2024-12-24 02:40:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.5,\"Close\":1078.6,\"High\":1078.8,\"Low\":1078.25,\"Volume\":43750,\"Date\":\"2024-12-24 02:41:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.3,\"Close\":1078.3,\"High\":1078.9,\"Low\":1078.3,\"Volume\":21875,\"Date\":\"2024-12-24 02:42:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.5,\"Close\":1078.8,\"High\":1078.8,\"Low\":1078.3,\"Volume\":35625,\"Date\":\"2024-12-24 02:43:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.8,\"Close\":1078.7,\"High\":1079,\"Low\":1078.65,\"Volume\":31250,\"Date\":\"2024-12-24 02:44:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.95,\"Close\":1078.8,\"High\":1079.15,\"Low\":1078.55,\"Volume\":36250,\"Date\":\"2024-12-24 02:45:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.8,\"Close\":1078.75,\"High\":1079.1,\"Low\":1078.5,\"Volume\":26250,\"Date\":\"2024-12-24 02:46:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.65,\"Close\":1079,\"High\":1079,\"Low\":1078.6,\"Volume\":23125,\"Date\":\"2024-12-24 02:47:00 PM\"},{\"ScripCode\":35287,\"Open\":1079,\"Close\":1078.3,\"High\":1079.1,\"Low\":1078.3,\"Volume\":21875,\"Date\":\"2024-12-24 02:48:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.35,\"Close\":1077.7,\"High\":1078.35,\"Low\":1077.6,\"Volume\":70625,\"Date\":\"2024-12-24 02:49:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.7,\"Close\":1077.85,\"High\":1078,\"Low\":1077.5,\"Volume\":33750,\"Date\":\"2024-12-24 02:50:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.8,\"Close\":1077.45,\"High\":1077.8,\"Low\":1077.05,\"Volume\":38125,\"Date\":\"2024-12-24 02:51:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.65,\"Close\":1077.8,\"High\":1078.05,\"Low\":1077.4,\"Volume\":42500,\"Date\":\"2024-12-24 02:52:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.8,\"Close\":1078.45,\"High\":1078.75,\"Low\":1077.8,\"Volume\":28750,\"Date\":\"2024-12-24 02:53:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.4,\"Close\":1078.6,\"High\":1078.85,\"Low\":1078.2,\"Volume\":38750,\"Date\":\"2024-12-24 02:54:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.75,\"Close\":1078.7,\"High\":1078.75,\"Low\":1078.4,\"Volume\":25625,\"Date\":\"2024-12-24 02:55:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.7,\"Close\":1078.45,\"High\":1078.95,\"Low\":1078.45,\"Volume\":41875,\"Date\":\"2024-12-24 02:56:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.45,\"Close\":1079.2,\"High\":1079.2,\"Low\":1078.35,\"Volume\":33750,\"Date\":\"2024-12-24 02:57:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.25,\"Close\":1079.2,\"High\":1079.3,\"Low\":1079.05,\"Volume\":27500,\"Date\":\"2024-12-24 02:58:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.2,\"Close\":1079.4,\"High\":1079.4,\"Low\":1079,\"Volume\":32500,\"Date\":\"2024-12-24 02:59:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.3,\"Close\":1079.65,\"High\":1079.65,\"Low\":1078.8,\"Volume\":45625,\"Date\":\"2024-12-24 03:00:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.7,\"Close\":1079.7,\"High\":1079.9,\"Low\":1079.4,\"Volume\":31250,\"Date\":\"2024-12-24 03:01:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.7,\"Close\":1079.8,\"High\":1079.95,\"Low\":1079.2,\"Volume\":40625,\"Date\":\"2024-12-24 03:02:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.3,\"Close\":1079.45,\"High\":1079.75,\"Low\":1079.05,\"Volume\":52500,\"Date\":\"2024-12-24 03:03:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.15,\"Close\":1079.2,\"High\":1079.45,\"Low\":1078.9,\"Volume\":34375,\"Date\":\"2024-12-24 03:04:00 PM\"},{\"ScripCode\":35287,\"Open\":1078.95,\"Close\":1079.5,\"High\":1079.85,\"Low\":1078.95,\"Volume\":66875,\"Date\":\"2024-12-24 03:05:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.5,\"Close\":1079.85,\"High\":1079.95,\"Low\":1079.2,\"Volume\":46250,\"Date\":\"2024-12-24 03:06:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.85,\"Close\":1080,\"High\":1080,\"Low\":1079.6,\"Volume\":46875,\"Date\":\"2024-12-24 03:07:00 PM\"},{\"ScripCode\":35287,\"Open\":1080,\"Close\":1080.1,\"High\":1080.45,\"Low\":1079.7,\"Volume\":60000,\"Date\":\"2024-12-24 03:08:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.4,\"Close\":1080.7,\"High\":1081.1,\"Low\":1080.15,\"Volume\":99375,\"Date\":\"2024-12-24 03:09:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.7,\"Close\":1080.2,\"High\":1081,\"Low\":1080.15,\"Volume\":43125,\"Date\":\"2024-12-24 03:10:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.2,\"Close\":1079.9,\"High\":1080.7,\"Low\":1079.9,\"Volume\":36250,\"Date\":\"2024-12-24 03:11:00 PM\"},{\"ScripCode\":35287,\"Open\":1080,\"Close\":1079.9,\"High\":1080,\"Low\":1079.65,\"Volume\":40000,\"Date\":\"2024-12-24 03:12:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.55,\"Close\":1079.2,\"High\":1079.9,\"Low\":1079.05,\"Volume\":25625,\"Date\":\"2024-12-24 03:13:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.2,\"Close\":1079.65,\"High\":1079.65,\"Low\":1079,\"Volume\":55625,\"Date\":\"2024-12-24 03:14:00 PM\"},{\"ScripCode\":35287,\"Open\":1079.65,\"Close\":1080.25,\"High\":1080.25,\"Low\":1079.3,\"Volume\":31875,\"Date\":\"2024-12-24 03:15:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.25,\"Close\":1080.55,\"High\":1080.55,\"Low\":1079.8,\"Volume\":23125,\"Date\":\"2024-12-24 03:16:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.55,\"Close\":1080.15,\"High\":1080.55,\"Low\":1079.8,\"Volume\":36250,\"Date\":\"2024-12-24 03:17:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.15,\"Close\":1080.25,\"High\":1080.35,\"Low\":1079.65,\"Volume\":48125,\"Date\":\"2024-12-24 03:18:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.35,\"Close\":1080.6,\"High\":1080.65,\"Low\":1080,\"Volume\":41250,\"Date\":\"2024-12-24 03:19:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.35,\"Close\":1080.75,\"High\":1080.75,\"Low\":1080.25,\"Volume\":36250,\"Date\":\"2024-12-24 03:20:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.5,\"Close\":1081.25,\"High\":1081.4,\"Low\":1080.5,\"Volume\":44375,\"Date\":\"2024-12-24 03:21:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.25,\"Close\":1081.95,\"High\":1081.95,\"Low\":1081,\"Volume\":58750,\"Date\":\"2024-12-24 03:22:00 PM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1081.7,\"High\":1082,\"Low\":1081.35,\"Volume\":78750,\"Date\":\"2024-12-24 03:23:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.6,\"Close\":1081.55,\"High\":1081.75,\"Low\":1081.3,\"Volume\":63125,\"Date\":\"2024-12-24 03:24:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.6,\"Close\":1081.45,\"High\":1081.75,\"Low\":1081.3,\"Volume\":71875,\"Date\":\"2024-12-24 03:25:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.45,\"Close\":1081.6,\"High\":1081.6,\"Low\":1081.2,\"Volume\":55625,\"Date\":\"2024-12-24 03:26:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.6,\"Close\":1081.65,\"High\":1081.7,\"Low\":1081.1,\"Volume\":42500,\"Date\":\"2024-12-24 03:27:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.65,\"Close\":1081.1,\"High\":1081.65,\"Low\":1081,\"Volume\":46250,\"Date\":\"2024-12-24 03:28:00 PM\"},{\"ScripCode\":35287,\"Open\":1081.25,\"Close\":1082.6,\"High\":1082.6,\"Low\":1080.85,\"Volume\":56875,\"Date\":\"2024-12-24 03:29:00 PM\"},{\"ScripCode\":35287,\"Open\":1082.9,\"Close\":1082.9,\"High\":1082.9,\"Low\":1082.9,\"Volume\":625,\"Date\":\"2024-12-24 03:30:00 PM\"},{\"ScripCode\":35287,\"Open\":1080.5,\"Close\":1087,\"High\":1089.4,\"Low\":1080.5,\"Volume\":213750,\"Date\":\"2024-12-26 09:15:00 AM\"},{\"ScripCode\":35287,\"Open\":1087.15,\"Close\":1089,\"High\":1089.2,\"Low\":1087.15,\"Volume\":65625,\"Date\":\"2024-12-26 09:16:00 AM\"},{\"ScripCode\":35287,\"Open\":1089,\"Close\":1089.55,\"High\":1090.1,\"Low\":1088.8,\"Volume\":118750,\"Date\":\"2024-12-26 09:17:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.7,\"Close\":1088.95,\"High\":1090.2,\"Low\":1088.25,\"Volume\":36250,\"Date\":\"2024-12-26 09:18:00 AM\"},{\"ScripCode\":35287,\"Open\":1088.6,\"Close\":1089.05,\"High\":1089.65,\"Low\":1088.55,\"Volume\":58750,\"Date\":\"2024-12-26 09:19:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.55,\"Close\":1089.15,\"High\":1089.75,\"Low\":1089.1,\"Volume\":41250,\"Date\":\"2024-12-26 09:20:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.7,\"Close\":1090.05,\"High\":1090.2,\"Low\":1089.35,\"Volume\":51250,\"Date\":\"2024-12-26 09:21:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.95,\"Close\":1090.15,\"High\":1091.4,\"Low\":1089.75,\"Volume\":121875,\"Date\":\"2024-12-26 09:22:00 AM\"},{\"ScripCode\":35287,\"Open\":1090.15,\"Close\":1089,\"High\":1090.8,\"Low\":1089,\"Volume\":51875,\"Date\":\"2024-12-26 09:23:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.15,\"Close\":1087.85,\"High\":1089.5,\"Low\":1087.6,\"Volume\":41875,\"Date\":\"2024-12-26 09:24:00 AM\"},{\"ScripCode\":35287,\"Open\":1087.25,\"Close\":1089,\"High\":1089.5,\"Low\":1087.25,\"Volume\":37500,\"Date\":\"2024-12-26 09:25:00 AM\"},{\"ScripCode\":35287,\"Open\":1088.8,\"Close\":1089,\"High\":1089.3,\"Low\":1088.65,\"Volume\":22500,\"Date\":\"2024-12-26 09:26:00 AM\"},{\"ScripCode\":35287,\"Open\":1088.45,\"Close\":1090.4,\"High\":1090.4,\"Low\":1088.45,\"Volume\":53750,\"Date\":\"2024-12-26 09:27:00 AM\"},{\"ScripCode\":35287,\"Open\":1090.6,\"Close\":1090.2,\"High\":1090.75,\"Low\":1089.95,\"Volume\":48125,\"Date\":\"2024-12-26 09:28:00 AM\"},{\"ScripCode\":35287,\"Open\":1090.05,\"Close\":1089.75,\"High\":1090.1,\"Low\":1088.8,\"Volume\":39375,\"Date\":\"2024-12-26 09:29:00 AM\"},{\"ScripCode\":35287,\"Open\":1090.55,\"Close\":1090.8,\"High\":1090.8,\"Low\":1090.4,\"Volume\":120625,\"Date\":\"2024-12-26 09:30:00 AM\"},{\"ScripCode\":35287,\"Open\":1090.7,\"Close\":1090.3,\"High\":1091,\"Low\":1090.2,\"Volume\":88750,\"Date\":\"2024-12-26 09:31:00 AM\"},{\"ScripCode\":35287,\"Open\":1090.7,\"Close\":1091.1,\"High\":1091.8,\"Low\":1090.7,\"Volume\":147500,\"Date\":\"2024-12-26 09:32:00 AM\"},{\"ScripCode\":35287,\"Open\":1091.1,\"Close\":1089.4,\"High\":1091.1,\"Low\":1089.1,\"Volume\":47500,\"Date\":\"2024-12-26 09:33:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.4,\"Close\":1089,\"High\":1089.6,\"Low\":1088.8,\"Volume\":16250,\"Date\":\"2024-12-26 09:34:00 AM\"},{\"ScripCode\":35287,\"Open\":1089,\"Close\":1088.6,\"High\":1089,\"Low\":1088,\"Volume\":42500,\"Date\":\"2024-12-26 09:35:00 AM\"},{\"ScripCode\":35287,\"Open\":1088.6,\"Close\":1088.95,\"High\":1088.95,\"Low\":1088.45,\"Volume\":28125,\"Date\":\"2024-12-26 09:36:00 AM\"},{\"ScripCode\":35287,\"Open\":1088.95,\"Close\":1089.35,\"High\":1089.4,\"Low\":1088.95,\"Volume\":736875,\"Date\":\"2024-12-26 09:37:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.95,\"Close\":1090.4,\"High\":1090.4,\"Low\":1089.95,\"Volume\":103125,\"Date\":\"2024-12-26 09:38:00 AM\"},{\"ScripCode\":35287,\"Open\":1090.5,\"Close\":1089.7,\"High\":1091.45,\"Low\":1089.7,\"Volume\":46250,\"Date\":\"2024-12-26 09:39:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.85,\"Close\":1090.85,\"High\":1091,\"Low\":1089.5,\"Volume\":33125,\"Date\":\"2024-12-26 09:40:00 AM\"},{\"ScripCode\":35287,\"Open\":1090.75,\"Close\":1090,\"High\":1090.75,\"Low\":1089.95,\"Volume\":38750,\"Date\":\"2024-12-26 09:41:00 AM\"},{\"ScripCode\":35287,\"Open\":1090.05,\"Close\":1089.05,\"High\":1090.15,\"Low\":1089.05,\"Volume\":25000,\"Date\":\"2024-12-26 09:42:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.2,\"Close\":1089.15,\"High\":1089.5,\"Low\":1089.1,\"Volume\":27500,\"Date\":\"2024-12-26 09:43:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.15,\"Close\":1089.6,\"High\":1089.6,\"Low\":1089.05,\"Volume\":39375,\"Date\":\"2024-12-26 09:44:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.3,\"Close\":1089.9,\"High\":1090.5,\"Low\":1089.3,\"Volume\":49375,\"Date\":\"2024-12-26 09:45:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.9,\"Close\":1089.8,\"High\":1090.35,\"Low\":1089.55,\"Volume\":36875,\"Date\":\"2024-12-26 09:46:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.8,\"Close\":1090.45,\"High\":1090.65,\"Low\":1089.7,\"Volume\":31875,\"Date\":\"2024-12-26 09:47:00 AM\"},{\"ScripCode\":35287,\"Open\":1090.45,\"Close\":1089.35,\"High\":1090.45,\"Low\":1089.35,\"Volume\":31250,\"Date\":\"2024-12-26 09:48:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.35,\"Close\":1089.9,\"High\":1089.9,\"Low\":1089.1,\"Volume\":50625,\"Date\":\"2024-12-26 09:49:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.6,\"Close\":1089.15,\"High\":1089.6,\"Low\":1088.75,\"Volume\":115000,\"Date\":\"2024-12-26 09:50:00 AM\"},{\"ScripCode\":35287,\"Open\":1088.8,\"Close\":1089.75,\"High\":1089.75,\"Low\":1088.8,\"Volume\":37500,\"Date\":\"2024-12-26 09:51:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.55,\"Close\":1089.85,\"High\":1089.85,\"Low\":1089.55,\"Volume\":15625,\"Date\":\"2024-12-26 09:52:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.9,\"Close\":1090,\"High\":1090,\"Low\":1089.9,\"Volume\":28125,\"Date\":\"2024-12-26 09:53:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.1,\"Close\":1088.9,\"High\":1089.1,\"Low\":1088.9,\"Volume\":31250,\"Date\":\"2024-12-26 09:54:00 AM\"},{\"ScripCode\":35287,\"Open\":1089,\"Close\":1089.1,\"High\":1089.1,\"Low\":1089,\"Volume\":26250,\"Date\":\"2024-12-26 09:55:00 AM\"},{\"ScripCode\":35287,\"Open\":1089.5,\"Close\":1089.55,\"High\":1089.55,\"Low\":1089.5,\"Volume\":44375,\"Date\":\"2024-12-26 09:56:00 AM\"},{\"ScripCode\":35287,\"Open\":1089,\"Close\":1089.3,\"High\":1089.3,\"Low\":1089,\"Volume\":40625,\"Date\":\"2024-12-26 09:57:00 AM\"},{\"ScripCode\":35287,\"Open\":1088.65,\"Close\":1088.95,\"High\":1088.95,\"Low\":1088.65,\"Volume\":26250,\"Date\":\"2024-12-26 09:58:00 AM\"},{\"ScripCode\":35287,\"Open\":1088.6,\"Close\":1089,\"High\":1089,\"Low\":1088.6,\"Volume\":121875,\"Date\":\"2024-12-26 09:59:00 AM\"},{\"ScripCode\":35287,\"Open\":1089,\"Close\":1088.45,\"High\":1089,\"Low\":1088.45,\"Volume\":60625,\"Date\":\"2024-12-26 10:00:00 AM\"},{\"ScripCode\":35287,\"Open\":1088.3,\"Close\":1087,\"High\":1088.3,\"Low\":1087,\"Volume\":53125,\"Date\":\"2024-12-26 10:01:00 AM\"},{\"ScripCode\":35287,\"Open\":1087.25,\"Close\":1087,\"High\":1087.25,\"Low\":1086.7,\"Volume\":44375,\"Date\":\"2024-12-26 10:02:00 AM\"},{\"ScripCode\":35287,\"Open\":1087,\"Close\":1086.9,\"High\":1087,\"Low\":1086.6,\"Volume\":46250,\"Date\":\"2024-12-26 10:03:00 AM\"},{\"ScripCode\":35287,\"Open\":1087.2,\"Close\":1086,\"High\":1087.2,\"Low\":1086,\"Volume\":46875,\"Date\":\"2024-12-26 10:04:00 AM\"},{\"ScripCode\":35287,\"Open\":1086,\"Close\":1085.9,\"High\":1086,\"Low\":1085.3,\"Volume\":66875,\"Date\":\"2024-12-26 10:05:00 AM\"},{\"ScripCode\":35287,\"Open\":1085.7,\"Close\":1085.05,\"High\":1085.7,\"Low\":1084.95,\"Volume\":38125,\"Date\":\"2024-12-26 10:06:00 AM\"},{\"ScripCode\":35287,\"Open\":1084.5,\"Close\":1084.2,\"High\":1084.75,\"Low\":1083.55,\"Volume\":57500,\"Date\":\"2024-12-26 10:07:00 AM\"},{\"ScripCode\":35287,\"Open\":1084.2,\"Close\":1083.8,\"High\":1084.8,\"Low\":1083.45,\"Volume\":52500,\"Date\":\"2024-12-26 10:08:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.5,\"Close\":1083.6,\"High\":1083.85,\"Low\":1083.5,\"Volume\":31875,\"Date\":\"2024-12-26 10:09:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.55,\"Close\":1083.2,\"High\":1083.65,\"Low\":1082.9,\"Volume\":41250,\"Date\":\"2024-12-26 10:10:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.2,\"Close\":1083.7,\"High\":1083.7,\"Low\":1083.2,\"Volume\":16875,\"Date\":\"2024-12-26 10:11:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.7,\"Close\":1083.3,\"High\":1083.8,\"Low\":1083.05,\"Volume\":29375,\"Date\":\"2024-12-26 10:12:00 AM\"},{\"ScripCode\":35287,\"Open\":1083.2,\"Close\":1082.55,\"High\":1083.5,\"Low\":1082.55,\"Volume\":43125,\"Date\":\"2024-12-26 10:13:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.65,\"Close\":1081.9,\"High\":1082.65,\"Low\":1081.5,\"Volume\":50625,\"Date\":\"2024-12-26 10:14:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.9,\"Close\":1081.95,\"High\":1082.7,\"Low\":1081.7,\"Volume\":36875,\"Date\":\"2024-12-26 10:15:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.15,\"Close\":1082.1,\"High\":1082.55,\"Low\":1082,\"Volume\":145625,\"Date\":\"2024-12-26 10:16:00 AM\"},{\"ScripCode\":35287,\"Open\":1082,\"Close\":1082,\"High\":1082.05,\"Low\":1081.4,\"Volume\":65625,\"Date\":\"2024-12-26 10:17:00 AM\"},{\"ScripCode\":35287,\"Open\":1082.3,\"Close\":1081.4,\"High\":1082.3,\"Low\":1081.2,\"Volume\":48750,\"Date\":\"2024-12-26 10:18:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.35,\"Close\":1080.9,\"High\":1081.8,\"Low\":1080.2,\"Volume\":87500,\"Date\":\"2024-12-26 10:19:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.9,\"Close\":1079.95,\"High\":1080.9,\"Low\":1079.95,\"Volume\":56875,\"Date\":\"2024-12-26 10:20:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.95,\"Close\":1079.95,\"High\":1080.3,\"Low\":1079.5,\"Volume\":95625,\"Date\":\"2024-12-26 10:21:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.95,\"Close\":1080.85,\"High\":1080.85,\"Low\":1079.25,\"Volume\":74375,\"Date\":\"2024-12-26 10:22:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.6,\"Close\":1080.8,\"High\":1081.05,\"Low\":1080.6,\"Volume\":24375,\"Date\":\"2024-12-26 10:23:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.35,\"Close\":1081,\"High\":1081.35,\"Low\":1080.85,\"Volume\":25000,\"Date\":\"2024-12-26 10:24:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.9,\"Close\":1080.7,\"High\":1081.3,\"Low\":1080.6,\"Volume\":33125,\"Date\":\"2024-12-26 10:25:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.7,\"Close\":1080.7,\"High\":1081.05,\"Low\":1080.5,\"Volume\":27500,\"Date\":\"2024-12-26 10:26:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.7,\"Close\":1080.5,\"High\":1080.8,\"Low\":1080.4,\"Volume\":14375,\"Date\":\"2024-12-26 10:27:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.5,\"Close\":1080.65,\"High\":1080.75,\"Low\":1080.5,\"Volume\":10625,\"Date\":\"2024-12-26 10:28:00 AM\"},{\"ScripCode\":35287,\"Open\":1080,\"Close\":1080.35,\"High\":1080.35,\"Low\":1080,\"Volume\":37500,\"Date\":\"2024-12-26 10:29:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.05,\"Close\":1078.9,\"High\":1079.05,\"Low\":1078.6,\"Volume\":74375,\"Date\":\"2024-12-26 10:30:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.05,\"Close\":1079.25,\"High\":1079.55,\"Low\":1079.05,\"Volume\":16250,\"Date\":\"2024-12-26 10:31:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.25,\"Close\":1078.8,\"High\":1079.25,\"Low\":1078.15,\"Volume\":28125,\"Date\":\"2024-12-26 10:32:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.8,\"Close\":1079.25,\"High\":1079.35,\"Low\":1078.3,\"Volume\":27500,\"Date\":\"2024-12-26 10:33:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.05,\"Close\":1078.15,\"High\":1079.1,\"Low\":1078.15,\"Volume\":26250,\"Date\":\"2024-12-26 10:34:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.15,\"Close\":1079.65,\"High\":1080.2,\"Low\":1078.15,\"Volume\":60000,\"Date\":\"2024-12-26 10:35:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.1,\"Close\":1081,\"High\":1081,\"Low\":1079.8,\"Volume\":21875,\"Date\":\"2024-12-26 10:36:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.7,\"Close\":1081.5,\"High\":1081.5,\"Low\":1080.25,\"Volume\":46250,\"Date\":\"2024-12-26 10:37:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.5,\"Close\":1080,\"High\":1081.6,\"Low\":1079.95,\"Volume\":25000,\"Date\":\"2024-12-26 10:38:00 AM\"},{\"ScripCode\":35287,\"Open\":1080,\"Close\":1079.6,\"High\":1080.4,\"Low\":1079.6,\"Volume\":40625,\"Date\":\"2024-12-26 10:39:00 AM\"},{\"ScripCode\":35287,\"Open\":1080,\"Close\":1080.2,\"High\":1080.3,\"Low\":1079.7,\"Volume\":27500,\"Date\":\"2024-12-26 10:40:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.1,\"Close\":1081.3,\"High\":1081.3,\"Low\":1079.6,\"Volume\":51250,\"Date\":\"2024-12-26 10:41:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.3,\"Close\":1081.25,\"High\":1081.3,\"Low\":1080.75,\"Volume\":21875,\"Date\":\"2024-12-26 10:42:00 AM\"},{\"ScripCode\":35287,\"Open\":1081.05,\"Close\":1080.15,\"High\":1081.05,\"Low\":1080.15,\"Volume\":18125,\"Date\":\"2024-12-26 10:43:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.15,\"Close\":1080.1,\"High\":1080.25,\"Low\":1080.05,\"Volume\":11250,\"Date\":\"2024-12-26 10:44:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.9,\"Close\":1079.15,\"High\":1079.9,\"Low\":1079.15,\"Volume\":52500,\"Date\":\"2024-12-26 10:45:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.4,\"Close\":1079,\"High\":1079.4,\"Low\":1079,\"Volume\":5625,\"Date\":\"2024-12-26 10:46:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.05,\"Close\":1079,\"High\":1079.05,\"Low\":1079,\"Volume\":29375,\"Date\":\"2024-12-26 10:47:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.9,\"Close\":1078,\"High\":1079.45,\"Low\":1078,\"Volume\":36875,\"Date\":\"2024-12-26 10:48:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.85,\"Close\":1077.85,\"High\":1078.2,\"Low\":1077.8,\"Volume\":31250,\"Date\":\"2024-12-26 10:49:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.9,\"Close\":1077.6,\"High\":1077.9,\"Low\":1077.6,\"Volume\":12500,\"Date\":\"2024-12-26 10:50:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.5,\"Close\":1076.55,\"High\":1077.7,\"Low\":1076.55,\"Volume\":34375,\"Date\":\"2024-12-26 10:51:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.65,\"Close\":1077,\"High\":1077.1,\"Low\":1076.05,\"Volume\":28750,\"Date\":\"2024-12-26 10:52:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.95,\"Close\":1076.1,\"High\":1076.95,\"Low\":1076.1,\"Volume\":25625,\"Date\":\"2024-12-26 10:53:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.4,\"Close\":1076.25,\"High\":1076.4,\"Low\":1076.25,\"Volume\":9375,\"Date\":\"2024-12-26 10:54:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.15,\"Close\":1076,\"High\":1076.15,\"Low\":1076,\"Volume\":33125,\"Date\":\"2024-12-26 10:55:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.35,\"Close\":1076.35,\"High\":1076.35,\"Low\":1076.35,\"Volume\":13125,\"Date\":\"2024-12-26 10:56:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.7,\"Close\":1076.7,\"High\":1076.7,\"Low\":1076.35,\"Volume\":23750,\"Date\":\"2024-12-26 10:57:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.35,\"Close\":1076.6,\"High\":1076.6,\"Low\":1076.3,\"Volume\":8125,\"Date\":\"2024-12-26 10:58:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.15,\"Close\":1075.85,\"High\":1076.15,\"Low\":1075.85,\"Volume\":40625,\"Date\":\"2024-12-26 10:59:00 AM\"},{\"ScripCode\":35287,\"Open\":1075.15,\"Close\":1077.25,\"High\":1077.75,\"Low\":1075.15,\"Volume\":70625,\"Date\":\"2024-12-26 11:00:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.95,\"Close\":1078.05,\"High\":1078.45,\"Low\":1077.65,\"Volume\":51875,\"Date\":\"2024-12-26 11:01:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.1,\"Close\":1078.45,\"High\":1078.45,\"Low\":1077.7,\"Volume\":31875,\"Date\":\"2024-12-26 11:02:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.2,\"Close\":1078.35,\"High\":1078.45,\"Low\":1077.8,\"Volume\":28750,\"Date\":\"2024-12-26 11:03:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.9,\"Close\":1078.15,\"High\":1078.9,\"Low\":1078.15,\"Volume\":18125,\"Date\":\"2024-12-26 11:04:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.4,\"Close\":1078.2,\"High\":1078.4,\"Low\":1078.2,\"Volume\":16875,\"Date\":\"2024-12-26 11:05:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.75,\"Close\":1077.65,\"High\":1077.75,\"Low\":1077.65,\"Volume\":10000,\"Date\":\"2024-12-26 11:06:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.8,\"Close\":1077.75,\"High\":1077.8,\"Low\":1077.45,\"Volume\":23750,\"Date\":\"2024-12-26 11:07:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.5,\"Close\":1077.75,\"High\":1077.75,\"Low\":1077.5,\"Volume\":21875,\"Date\":\"2024-12-26 11:08:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.2,\"Close\":1078.9,\"High\":1078.9,\"Low\":1078.2,\"Volume\":13750,\"Date\":\"2024-12-26 11:09:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.65,\"Close\":1079.4,\"High\":1079.65,\"Low\":1079.4,\"Volume\":16250,\"Date\":\"2024-12-26 11:10:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.5,\"Close\":1079.6,\"High\":1079.65,\"Low\":1079.3,\"Volume\":16250,\"Date\":\"2024-12-26 11:11:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.6,\"Close\":1079.45,\"High\":1079.6,\"Low\":1079.35,\"Volume\":8750,\"Date\":\"2024-12-26 11:12:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.4,\"Close\":1080.2,\"High\":1080.2,\"Low\":1079.4,\"Volume\":61875,\"Date\":\"2024-12-26 11:13:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.3,\"Close\":1080,\"High\":1080.45,\"Low\":1080,\"Volume\":17500,\"Date\":\"2024-12-26 11:14:00 AM\"},{\"ScripCode\":35287,\"Open\":1080.2,\"Close\":1079.85,\"High\":1080.35,\"Low\":1079.85,\"Volume\":46875,\"Date\":\"2024-12-26 11:15:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.95,\"Close\":1080.05,\"High\":1080.3,\"Low\":1079.7,\"Volume\":165000,\"Date\":\"2024-12-26 11:16:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.75,\"Close\":1079.5,\"High\":1079.75,\"Low\":1079.5,\"Volume\":361250,\"Date\":\"2024-12-26 11:17:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.8,\"Close\":1078.85,\"High\":1078.85,\"Low\":1078.8,\"Volume\":35000,\"Date\":\"2024-12-26 11:18:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.05,\"Close\":1079.05,\"High\":1079.05,\"Low\":1079.05,\"Volume\":26250,\"Date\":\"2024-12-26 11:19:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.25,\"Close\":1078.25,\"High\":1079.25,\"Low\":1078.25,\"Volume\":22500,\"Date\":\"2024-12-26 11:20:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.85,\"Close\":1078.15,\"High\":1078.15,\"Low\":1077.85,\"Volume\":23750,\"Date\":\"2024-12-26 11:21:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.9,\"Close\":1077.85,\"High\":1077.9,\"Low\":1077.6,\"Volume\":21250,\"Date\":\"2024-12-26 11:22:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.9,\"Close\":1078.3,\"High\":1078.3,\"Low\":1077.85,\"Volume\":18750,\"Date\":\"2024-12-26 11:23:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.3,\"Close\":1078.25,\"High\":1078.35,\"Low\":1078,\"Volume\":12500,\"Date\":\"2024-12-26 11:24:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.75,\"Close\":1077.55,\"High\":1077.75,\"Low\":1077.55,\"Volume\":27500,\"Date\":\"2024-12-26 11:25:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.5,\"Close\":1078.05,\"High\":1078.05,\"Low\":1077.5,\"Volume\":35625,\"Date\":\"2024-12-26 11:26:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.3,\"Close\":1078.8,\"High\":1078.95,\"Low\":1078.3,\"Volume\":38750,\"Date\":\"2024-12-26 11:27:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.8,\"Close\":1079.35,\"High\":1079.35,\"Low\":1078.7,\"Volume\":36250,\"Date\":\"2024-12-26 11:28:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.35,\"Close\":1079,\"High\":1079.35,\"Low\":1079,\"Volume\":27500,\"Date\":\"2024-12-26 11:29:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.85,\"Close\":1079.05,\"High\":1079.05,\"Low\":1078.85,\"Volume\":23750,\"Date\":\"2024-12-26 11:30:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.15,\"Close\":1079.3,\"High\":1079.3,\"Low\":1079.15,\"Volume\":34375,\"Date\":\"2024-12-26 11:31:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.65,\"Close\":1079.6,\"High\":1079.8,\"Low\":1079.55,\"Volume\":72500,\"Date\":\"2024-12-26 11:32:00 AM\"},{\"ScripCode\":35287,\"Open\":1079.6,\"Close\":1079.2,\"High\":1079.6,\"Low\":1079.2,\"Volume\":26250,\"Date\":\"2024-12-26 11:33:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.95,\"Close\":1078.85,\"High\":1079.05,\"Low\":1078.85,\"Volume\":17500,\"Date\":\"2024-12-26 11:34:00 AM\"},{\"ScripCode\":35287,\"Open\":1078.95,\"Close\":1078.5,\"High\":1078.95,\"Low\":1078.5,\"Volume\":28125,\"Date\":\"2024-12-26 11:35:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.85,\"Close\":1077.2,\"High\":1077.85,\"Low\":1077.2,\"Volume\":36875,\"Date\":\"2024-12-26 11:36:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.2,\"Close\":1076.95,\"High\":1077.2,\"Low\":1076.75,\"Volume\":27500,\"Date\":\"2024-12-26 11:37:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.95,\"Close\":1077.35,\"High\":1077.35,\"Low\":1076.7,\"Volume\":27500,\"Date\":\"2024-12-26 11:38:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.35,\"Close\":1076.5,\"High\":1077.35,\"Low\":1076,\"Volume\":26250,\"Date\":\"2024-12-26 11:39:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.5,\"Close\":1076.4,\"High\":1076.8,\"Low\":1076.15,\"Volume\":15625,\"Date\":\"2024-12-26 11:40:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.4,\"Close\":1076.5,\"High\":1076.8,\"Low\":1075.95,\"Volume\":25625,\"Date\":\"2024-12-26 11:41:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.5,\"Close\":1076.1,\"High\":1076.5,\"Low\":1076.1,\"Volume\":15625,\"Date\":\"2024-12-26 11:42:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.1,\"Close\":1076,\"High\":1076.1,\"Low\":1076,\"Volume\":15625,\"Date\":\"2024-12-26 11:43:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.35,\"Close\":1076.1,\"High\":1076.35,\"Low\":1076.1,\"Volume\":13750,\"Date\":\"2024-12-26 11:44:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.4,\"Close\":1076.55,\"High\":1076.55,\"Low\":1076.4,\"Volume\":13125,\"Date\":\"2024-12-26 11:45:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.4,\"Close\":1076.45,\"High\":1076.6,\"Low\":1076.4,\"Volume\":21250,\"Date\":\"2024-12-26 11:46:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.45,\"Close\":1076.25,\"High\":1076.45,\"Low\":1076.25,\"Volume\":11875,\"Date\":\"2024-12-26 11:47:00 AM\"},{\"ScripCode\":35287,\"Open\":1075.85,\"Close\":1076.3,\"High\":1076.65,\"Low\":1075.85,\"Volume\":23125,\"Date\":\"2024-12-26 11:48:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.3,\"Close\":1076.25,\"High\":1076.45,\"Low\":1076.15,\"Volume\":15625,\"Date\":\"2024-12-26 11:49:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.6,\"Close\":1075.9,\"High\":1076.75,\"Low\":1075.9,\"Volume\":16250,\"Date\":\"2024-12-26 11:50:00 AM\"},{\"ScripCode\":35287,\"Open\":1075.95,\"Close\":1075.55,\"High\":1075.95,\"Low\":1074.85,\"Volume\":38125,\"Date\":\"2024-12-26 11:51:00 AM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1077.1,\"High\":1077.1,\"Low\":1075.55,\"Volume\":20000,\"Date\":\"2024-12-26 11:52:00 AM\"},{\"ScripCode\":35287,\"Open\":1077.1,\"Close\":1076.55,\"High\":1077.1,\"Low\":1076.45,\"Volume\":15000,\"Date\":\"2024-12-26 11:53:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.7,\"Close\":1076.45,\"High\":1076.7,\"Low\":1076.35,\"Volume\":30625,\"Date\":\"2024-12-26 11:54:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.45,\"Close\":1076.1,\"High\":1076.65,\"Low\":1075.95,\"Volume\":17500,\"Date\":\"2024-12-26 11:55:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.1,\"Close\":1076,\"High\":1076.3,\"Low\":1076,\"Volume\":20625,\"Date\":\"2024-12-26 11:56:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.4,\"Close\":1076.5,\"High\":1076.5,\"Low\":1076.15,\"Volume\":31250,\"Date\":\"2024-12-26 11:57:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.5,\"Close\":1076,\"High\":1076.5,\"Low\":1076,\"Volume\":28125,\"Date\":\"2024-12-26 11:58:00 AM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1076.65,\"High\":1076.65,\"Low\":1076,\"Volume\":23125,\"Date\":\"2024-12-26 11:59:00 AM\"},{\"ScripCode\":35287,\"Open\":1076.7,\"Close\":1077.45,\"High\":1077.7,\"Low\":1076.7,\"Volume\":25625,\"Date\":\"2024-12-26 12:00:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.45,\"Close\":1077.1,\"High\":1077.55,\"Low\":1077,\"Volume\":31250,\"Date\":\"2024-12-26 12:01:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.1,\"Close\":1076.8,\"High\":1077.1,\"Low\":1076.65,\"Volume\":30625,\"Date\":\"2024-12-26 12:02:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.8,\"Close\":1076.45,\"High\":1076.8,\"Low\":1076.45,\"Volume\":18125,\"Date\":\"2024-12-26 12:03:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.45,\"Close\":1076.5,\"High\":1077,\"Low\":1076.45,\"Volume\":22500,\"Date\":\"2024-12-26 12:04:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.5,\"Close\":1076.75,\"High\":1076.75,\"Low\":1076.5,\"Volume\":8750,\"Date\":\"2024-12-26 12:05:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.05,\"Close\":1076.2,\"High\":1076.45,\"Low\":1076.05,\"Volume\":26250,\"Date\":\"2024-12-26 12:06:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.2,\"Close\":1076.4,\"High\":1076.6,\"Low\":1076.2,\"Volume\":15000,\"Date\":\"2024-12-26 12:07:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.3,\"Close\":1076.45,\"High\":1076.6,\"Low\":1075.75,\"Volume\":29375,\"Date\":\"2024-12-26 12:08:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.25,\"Close\":1075.25,\"High\":1076.25,\"Low\":1075.25,\"Volume\":16250,\"Date\":\"2024-12-26 12:09:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.3,\"Close\":1075.4,\"High\":1075.4,\"Low\":1074.95,\"Volume\":24375,\"Date\":\"2024-12-26 12:10:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.45,\"Close\":1075.5,\"High\":1075.95,\"Low\":1075.4,\"Volume\":17500,\"Date\":\"2024-12-26 12:11:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.75,\"Close\":1075.25,\"High\":1075.75,\"Low\":1075.15,\"Volume\":21250,\"Date\":\"2024-12-26 12:12:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.15,\"Close\":1075.5,\"High\":1076,\"Low\":1075.15,\"Volume\":28125,\"Date\":\"2024-12-26 12:13:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.45,\"Close\":1075.95,\"High\":1075.95,\"Low\":1075.3,\"Volume\":21875,\"Date\":\"2024-12-26 12:14:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.95,\"Close\":1075.75,\"High\":1076,\"Low\":1075.7,\"Volume\":25625,\"Date\":\"2024-12-26 12:15:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.75,\"Close\":1075.65,\"High\":1076.15,\"Low\":1075.45,\"Volume\":26875,\"Date\":\"2024-12-26 12:16:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.65,\"Close\":1075,\"High\":1075.7,\"Low\":1074.9,\"Volume\":26250,\"Date\":\"2024-12-26 12:17:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.1,\"Close\":1074.95,\"High\":1075.5,\"Low\":1074.45,\"Volume\":32500,\"Date\":\"2024-12-26 12:18:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.95,\"Close\":1075,\"High\":1075.45,\"Low\":1074.8,\"Volume\":20000,\"Date\":\"2024-12-26 12:19:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.45,\"Close\":1074.8,\"High\":1075.2,\"Low\":1074.45,\"Volume\":20625,\"Date\":\"2024-12-26 12:20:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.95,\"Close\":1075.3,\"High\":1075.3,\"Low\":1074.85,\"Volume\":20000,\"Date\":\"2024-12-26 12:21:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.3,\"Close\":1075,\"High\":1075.3,\"Low\":1074.9,\"Volume\":20625,\"Date\":\"2024-12-26 12:22:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.2,\"Close\":1074.85,\"High\":1075.3,\"Low\":1074.85,\"Volume\":21250,\"Date\":\"2024-12-26 12:23:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.1,\"Close\":1075.1,\"High\":1075.2,\"Low\":1074.85,\"Volume\":16250,\"Date\":\"2024-12-26 12:24:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.9,\"Close\":1074.45,\"High\":1075.15,\"Low\":1074.4,\"Volume\":23750,\"Date\":\"2024-12-26 12:25:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.35,\"Close\":1074.3,\"High\":1074.8,\"Low\":1074.1,\"Volume\":22500,\"Date\":\"2024-12-26 12:26:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.45,\"Close\":1074.7,\"High\":1075,\"Low\":1074.25,\"Volume\":18750,\"Date\":\"2024-12-26 12:27:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.6,\"Close\":1074.5,\"High\":1074.65,\"Low\":1074.5,\"Volume\":18750,\"Date\":\"2024-12-26 12:28:00 PM\"},{\"ScripCode\":35287,\"Open\":1075,\"Close\":1075.05,\"High\":1075.3,\"Low\":1074.55,\"Volume\":17500,\"Date\":\"2024-12-26 12:29:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.1,\"Close\":1074.65,\"High\":1075.1,\"Low\":1074.65,\"Volume\":13750,\"Date\":\"2024-12-26 12:30:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.65,\"Close\":1074.6,\"High\":1074.85,\"Low\":1074.6,\"Volume\":4375,\"Date\":\"2024-12-26 12:31:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.7,\"Close\":1074.3,\"High\":1074.7,\"Low\":1074.3,\"Volume\":5000,\"Date\":\"2024-12-26 12:32:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.2,\"Close\":1074.75,\"High\":1074.75,\"Low\":1074.2,\"Volume\":23750,\"Date\":\"2024-12-26 12:33:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.5,\"Close\":1075,\"High\":1075,\"Low\":1074.3,\"Volume\":10000,\"Date\":\"2024-12-26 12:34:00 PM\"},{\"ScripCode\":35287,\"Open\":1075,\"Close\":1074.8,\"High\":1075.3,\"Low\":1074.7,\"Volume\":16875,\"Date\":\"2024-12-26 12:35:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.65,\"Close\":1074,\"High\":1074.65,\"Low\":1073.4,\"Volume\":129375,\"Date\":\"2024-12-26 12:36:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.1,\"Close\":1074.15,\"High\":1074.25,\"Low\":1074,\"Volume\":10625,\"Date\":\"2024-12-26 12:37:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.15,\"Close\":1074.85,\"High\":1074.85,\"Low\":1074.05,\"Volume\":25000,\"Date\":\"2024-12-26 12:38:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.9,\"Close\":1075.1,\"High\":1075.25,\"Low\":1074.7,\"Volume\":30000,\"Date\":\"2024-12-26 12:39:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.1,\"Close\":1075.15,\"High\":1075.25,\"Low\":1074.85,\"Volume\":25000,\"Date\":\"2024-12-26 12:40:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.05,\"Close\":1075.35,\"High\":1075.5,\"Low\":1075.05,\"Volume\":30625,\"Date\":\"2024-12-26 12:41:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.3,\"Close\":1075.7,\"High\":1076.1,\"Low\":1075.05,\"Volume\":22500,\"Date\":\"2024-12-26 12:42:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.7,\"Close\":1075.65,\"High\":1075.7,\"Low\":1075.6,\"Volume\":11875,\"Date\":\"2024-12-26 12:43:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.95,\"Close\":1075.6,\"High\":1076.4,\"Low\":1075.6,\"Volume\":16875,\"Date\":\"2024-12-26 12:44:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.7,\"Close\":1075.75,\"High\":1075.8,\"Low\":1075.55,\"Volume\":7500,\"Date\":\"2024-12-26 12:45:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.8,\"Close\":1076,\"High\":1076.25,\"Low\":1075.8,\"Volume\":46875,\"Date\":\"2024-12-26 12:46:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1075.35,\"High\":1076,\"Low\":1075.1,\"Volume\":15000,\"Date\":\"2024-12-26 12:47:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.15,\"Close\":1075.15,\"High\":1075.2,\"Low\":1074.9,\"Volume\":9375,\"Date\":\"2024-12-26 12:48:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.15,\"Close\":1075.15,\"High\":1075.35,\"Low\":1075.1,\"Volume\":18125,\"Date\":\"2024-12-26 12:49:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.2,\"Close\":1075.3,\"High\":1075.4,\"Low\":1075.15,\"Volume\":9375,\"Date\":\"2024-12-26 12:50:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.35,\"Close\":1075.8,\"High\":1076,\"Low\":1075.3,\"Volume\":49375,\"Date\":\"2024-12-26 12:51:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1075.5,\"High\":1076,\"Low\":1074.95,\"Volume\":34375,\"Date\":\"2024-12-26 12:52:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.5,\"Close\":1075.7,\"High\":1075.75,\"Low\":1075.35,\"Volume\":22500,\"Date\":\"2024-12-26 12:53:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1075.5,\"High\":1075.9,\"Low\":1075.3,\"Volume\":13125,\"Date\":\"2024-12-26 12:54:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.5,\"Close\":1075.55,\"High\":1075.9,\"Low\":1075.05,\"Volume\":28125,\"Date\":\"2024-12-26 12:55:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1075.75,\"High\":1075.75,\"Low\":1075.35,\"Volume\":18125,\"Date\":\"2024-12-26 12:56:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1076.2,\"High\":1076.2,\"Low\":1075.35,\"Volume\":118750,\"Date\":\"2024-12-26 12:57:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.1,\"Close\":1075.95,\"High\":1076.1,\"Low\":1075.7,\"Volume\":76875,\"Date\":\"2024-12-26 12:58:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.95,\"Close\":1075.55,\"High\":1076.2,\"Low\":1075.55,\"Volume\":15625,\"Date\":\"2024-12-26 12:59:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.3,\"Close\":1075.3,\"High\":1075.5,\"Low\":1075.3,\"Volume\":11875,\"Date\":\"2024-12-26 01:00:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.45,\"Close\":1075.75,\"High\":1075.9,\"Low\":1075.45,\"Volume\":9375,\"Date\":\"2024-12-26 01:01:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.4,\"Close\":1075.5,\"High\":1076,\"Low\":1075.4,\"Volume\":58125,\"Date\":\"2024-12-26 01:02:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.75,\"Close\":1075.25,\"High\":1075.85,\"Low\":1075.25,\"Volume\":93750,\"Date\":\"2024-12-26 01:03:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.25,\"Close\":1075.35,\"High\":1075.5,\"Low\":1075.25,\"Volume\":23750,\"Date\":\"2024-12-26 01:04:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.35,\"Close\":1075.05,\"High\":1075.35,\"Low\":1075.05,\"Volume\":34375,\"Date\":\"2024-12-26 01:05:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.05,\"Close\":1075.3,\"High\":1075.3,\"Low\":1075.05,\"Volume\":21250,\"Date\":\"2024-12-26 01:06:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.95,\"Close\":1075.3,\"High\":1075.3,\"Low\":1074.95,\"Volume\":23125,\"Date\":\"2024-12-26 01:07:00 PM\"},{\"ScripCode\":35287,\"Open\":1075,\"Close\":1075.05,\"High\":1075.3,\"Low\":1074.95,\"Volume\":19375,\"Date\":\"2024-12-26 01:08:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.05,\"Close\":1075.4,\"High\":1075.6,\"Low\":1075.05,\"Volume\":8125,\"Date\":\"2024-12-26 01:09:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.35,\"Close\":1075.15,\"High\":1075.4,\"Low\":1075.15,\"Volume\":10625,\"Date\":\"2024-12-26 01:10:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.1,\"Close\":1074.95,\"High\":1075.1,\"Low\":1074.95,\"Volume\":33125,\"Date\":\"2024-12-26 01:11:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.3,\"Close\":1075.35,\"High\":1075.35,\"Low\":1075.3,\"Volume\":10000,\"Date\":\"2024-12-26 01:12:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.2,\"Close\":1075.35,\"High\":1075.5,\"Low\":1075.2,\"Volume\":23750,\"Date\":\"2024-12-26 01:13:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.35,\"Close\":1075.5,\"High\":1075.5,\"Low\":1075.35,\"Volume\":18125,\"Date\":\"2024-12-26 01:14:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.5,\"Close\":1075.75,\"High\":1075.85,\"Low\":1075.5,\"Volume\":41875,\"Date\":\"2024-12-26 01:15:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.75,\"Close\":1076,\"High\":1076,\"Low\":1075.7,\"Volume\":5625,\"Date\":\"2024-12-26 01:16:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.85,\"Close\":1075.8,\"High\":1075.85,\"Low\":1075.65,\"Volume\":25625,\"Date\":\"2024-12-26 01:17:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.8,\"Close\":1075.9,\"High\":1075.9,\"Low\":1075.8,\"Volume\":4375,\"Date\":\"2024-12-26 01:18:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.8,\"Close\":1075.65,\"High\":1075.8,\"Low\":1075.65,\"Volume\":4375,\"Date\":\"2024-12-26 01:19:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.8,\"Close\":1075.95,\"High\":1076,\"Low\":1075.8,\"Volume\":26875,\"Date\":\"2024-12-26 01:20:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.15,\"Close\":1075.9,\"High\":1076.2,\"Low\":1075.9,\"Volume\":46250,\"Date\":\"2024-12-26 01:21:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.9,\"Close\":1076.2,\"High\":1076.2,\"Low\":1075.75,\"Volume\":24375,\"Date\":\"2024-12-26 01:22:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.2,\"Close\":1075.8,\"High\":1076.2,\"Low\":1075.7,\"Volume\":10625,\"Date\":\"2024-12-26 01:23:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1075.95,\"High\":1076.2,\"Low\":1075.85,\"Volume\":17500,\"Date\":\"2024-12-26 01:24:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.95,\"Close\":1076.2,\"High\":1076.2,\"Low\":1075.95,\"Volume\":10000,\"Date\":\"2024-12-26 01:25:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.25,\"Close\":1076.25,\"High\":1076.3,\"Low\":1076.25,\"Volume\":30000,\"Date\":\"2024-12-26 01:26:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.15,\"Close\":1076.1,\"High\":1076.15,\"Low\":1076.05,\"Volume\":10625,\"Date\":\"2024-12-26 01:27:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.1,\"Close\":1076,\"High\":1076.3,\"Low\":1076,\"Volume\":5000,\"Date\":\"2024-12-26 01:28:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.25,\"Close\":1076.1,\"High\":1076.25,\"Low\":1076.1,\"Volume\":28125,\"Date\":\"2024-12-26 01:29:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.9,\"Close\":1076,\"High\":1076,\"Low\":1075.9,\"Volume\":13750,\"Date\":\"2024-12-26 01:30:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.9,\"Close\":1076.1,\"High\":1076.1,\"Low\":1075.9,\"Volume\":7500,\"Date\":\"2024-12-26 01:31:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.15,\"Close\":1076.35,\"High\":1076.35,\"Low\":1076,\"Volume\":41875,\"Date\":\"2024-12-26 01:32:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.95,\"Close\":1076.1,\"High\":1076.35,\"Low\":1075.95,\"Volume\":51875,\"Date\":\"2024-12-26 01:33:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1073.85,\"High\":1076,\"Low\":1073.85,\"Volume\":93750,\"Date\":\"2024-12-26 01:34:00 PM\"},{\"ScripCode\":35287,\"Open\":1073.75,\"Close\":1076.45,\"High\":1076.45,\"Low\":1073.15,\"Volume\":101250,\"Date\":\"2024-12-26 01:35:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.55,\"Close\":1076.9,\"High\":1076.9,\"Low\":1076.4,\"Volume\":88750,\"Date\":\"2024-12-26 01:36:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.65,\"Close\":1075.8,\"High\":1077,\"Low\":1075.45,\"Volume\":78125,\"Date\":\"2024-12-26 01:37:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.4,\"Close\":1074.7,\"High\":1075.4,\"Low\":1074.65,\"Volume\":25000,\"Date\":\"2024-12-26 01:38:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.65,\"Close\":1074.95,\"High\":1075.25,\"Low\":1074.55,\"Volume\":16875,\"Date\":\"2024-12-26 01:39:00 PM\"},{\"ScripCode\":35287,\"Open\":1074.8,\"Close\":1075.1,\"High\":1075.6,\"Low\":1074.75,\"Volume\":31250,\"Date\":\"2024-12-26 01:40:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.1,\"Close\":1074.95,\"High\":1075.4,\"Low\":1074.75,\"Volume\":16250,\"Date\":\"2024-12-26 01:41:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.15,\"Close\":1075.7,\"High\":1075.7,\"Low\":1075.15,\"Volume\":16250,\"Date\":\"2024-12-26 01:42:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1076.65,\"High\":1076.65,\"Low\":1075.55,\"Volume\":74375,\"Date\":\"2024-12-26 01:43:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.65,\"Close\":1076.45,\"High\":1076.95,\"Low\":1076.45,\"Volume\":31875,\"Date\":\"2024-12-26 01:44:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.45,\"Close\":1076.45,\"High\":1076.75,\"Low\":1076.1,\"Volume\":35625,\"Date\":\"2024-12-26 01:45:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.45,\"Close\":1076.8,\"High\":1076.95,\"Low\":1076.15,\"Volume\":38125,\"Date\":\"2024-12-26 01:46:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.7,\"Close\":1077.4,\"High\":1077.8,\"Low\":1076.7,\"Volume\":37500,\"Date\":\"2024-12-26 01:47:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.4,\"Close\":1076.7,\"High\":1077.4,\"Low\":1076.45,\"Volume\":30000,\"Date\":\"2024-12-26 01:48:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.7,\"Close\":1075.9,\"High\":1076.7,\"Low\":1075.9,\"Volume\":36250,\"Date\":\"2024-12-26 01:49:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.9,\"Close\":1076.1,\"High\":1076.1,\"Low\":1075.8,\"Volume\":17500,\"Date\":\"2024-12-26 01:50:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1075.2,\"High\":1076,\"Low\":1075.1,\"Volume\":47500,\"Date\":\"2024-12-26 01:51:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.2,\"Close\":1075.8,\"High\":1076,\"Low\":1075.2,\"Volume\":13125,\"Date\":\"2024-12-26 01:52:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.8,\"Close\":1075.3,\"High\":1075.8,\"Low\":1075.3,\"Volume\":17500,\"Date\":\"2024-12-26 01:53:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.65,\"Close\":1075.5,\"High\":1075.65,\"Low\":1075.4,\"Volume\":16875,\"Date\":\"2024-12-26 01:54:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.35,\"Close\":1075.6,\"High\":1075.6,\"Low\":1075.25,\"Volume\":21250,\"Date\":\"2024-12-26 01:55:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.65,\"Close\":1075.45,\"High\":1075.65,\"Low\":1075.45,\"Volume\":17500,\"Date\":\"2024-12-26 01:56:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.75,\"Close\":1075.6,\"High\":1075.75,\"Low\":1075.55,\"Volume\":38125,\"Date\":\"2024-12-26 01:57:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.4,\"Close\":1075.5,\"High\":1075.5,\"Low\":1075.4,\"Volume\":14375,\"Date\":\"2024-12-26 01:58:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.5,\"Close\":1075.35,\"High\":1075.5,\"Low\":1075.35,\"Volume\":16250,\"Date\":\"2024-12-26 01:59:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.8,\"Close\":1075.25,\"High\":1075.8,\"Low\":1075.25,\"Volume\":33125,\"Date\":\"2024-12-26 02:00:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.25,\"Close\":1075.4,\"High\":1075.4,\"Low\":1075.25,\"Volume\":9375,\"Date\":\"2024-12-26 02:01:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1075.55,\"High\":1075.55,\"Low\":1075.55,\"Volume\":15000,\"Date\":\"2024-12-26 02:02:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1075.25,\"High\":1075.55,\"Low\":1075.25,\"Volume\":9375,\"Date\":\"2024-12-26 02:03:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.25,\"Close\":1075.45,\"High\":1075.45,\"Low\":1075.25,\"Volume\":18125,\"Date\":\"2024-12-26 02:04:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1075.35,\"High\":1075.55,\"Low\":1075.35,\"Volume\":9375,\"Date\":\"2024-12-26 02:05:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.25,\"Close\":1075.2,\"High\":1075.25,\"Low\":1075.2,\"Volume\":21875,\"Date\":\"2024-12-26 02:06:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.2,\"Close\":1075.55,\"High\":1075.55,\"Low\":1075.15,\"Volume\":32500,\"Date\":\"2024-12-26 02:07:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.85,\"Close\":1075.9,\"High\":1075.95,\"Low\":1075.7,\"Volume\":29375,\"Date\":\"2024-12-26 02:08:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1076.5,\"High\":1076.5,\"Low\":1076,\"Volume\":18750,\"Date\":\"2024-12-26 02:09:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.4,\"Close\":1075.9,\"High\":1076.4,\"Low\":1075.9,\"Volume\":10000,\"Date\":\"2024-12-26 02:10:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.95,\"Close\":1076.5,\"High\":1076.5,\"Low\":1075.95,\"Volume\":8125,\"Date\":\"2024-12-26 02:11:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.55,\"Close\":1076.3,\"High\":1076.55,\"Low\":1076.15,\"Volume\":76875,\"Date\":\"2024-12-26 02:12:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.1,\"Close\":1076.45,\"High\":1076.45,\"Low\":1075.8,\"Volume\":6875,\"Date\":\"2024-12-26 02:13:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.35,\"Close\":1076.4,\"High\":1076.4,\"Low\":1076.35,\"Volume\":26250,\"Date\":\"2024-12-26 02:14:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.4,\"Close\":1076.4,\"High\":1076.4,\"Low\":1076.4,\"Volume\":625,\"Date\":\"2024-12-26 02:15:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.65,\"Close\":1076.4,\"High\":1076.65,\"Low\":1076.4,\"Volume\":9375,\"Date\":\"2024-12-26 02:16:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.75,\"Close\":1076.6,\"High\":1076.8,\"Low\":1076.4,\"Volume\":78125,\"Date\":\"2024-12-26 02:17:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.8,\"Close\":1077.25,\"High\":1077.25,\"Low\":1076.7,\"Volume\":28750,\"Date\":\"2024-12-26 02:18:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.25,\"Close\":1077.25,\"High\":1077.25,\"Low\":1077.05,\"Volume\":12500,\"Date\":\"2024-12-26 02:19:00 PM\"},{\"ScripCode\":35287,\"Open\":1077.25,\"Close\":1076.9,\"High\":1077.25,\"Low\":1076.8,\"Volume\":5625,\"Date\":\"2024-12-26 02:20:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.8,\"Close\":1076.8,\"High\":1076.8,\"Low\":1076.8,\"Volume\":2500,\"Date\":\"2024-12-26 02:21:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.3,\"Close\":1076.35,\"High\":1076.35,\"Low\":1076.3,\"Volume\":13750,\"Date\":\"2024-12-26 02:22:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.35,\"Close\":1076.5,\"High\":1076.5,\"Low\":1076.35,\"Volume\":25625,\"Date\":\"2024-12-26 02:23:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.3,\"Close\":1076.3,\"High\":1076.35,\"Low\":1076.3,\"Volume\":35000,\"Date\":\"2024-12-26 02:24:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.3,\"Close\":1076.1,\"High\":1076.3,\"Low\":1076.1,\"Volume\":21250,\"Date\":\"2024-12-26 02:25:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.15,\"Close\":1076.5,\"High\":1076.5,\"Low\":1076.15,\"Volume\":9375,\"Date\":\"2024-12-26 02:26:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.65,\"Close\":1075.45,\"High\":1075.65,\"Low\":1075.3,\"Volume\":45625,\"Date\":\"2024-12-26 02:27:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.4,\"Close\":1075.65,\"High\":1076.1,\"Low\":1075.3,\"Volume\":35625,\"Date\":\"2024-12-26 02:28:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.45,\"Close\":1075.3,\"High\":1075.7,\"Low\":1075.3,\"Volume\":4375,\"Date\":\"2024-12-26 02:29:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.6,\"Close\":1075.85,\"High\":1076.05,\"Low\":1075.55,\"Volume\":26875,\"Date\":\"2024-12-26 02:30:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.75,\"Close\":1075.45,\"High\":1075.75,\"Low\":1074.9,\"Volume\":123750,\"Date\":\"2024-12-26 02:31:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.65,\"Close\":1075.9,\"High\":1075.9,\"Low\":1075.65,\"Volume\":1250,\"Date\":\"2024-12-26 02:32:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.45,\"Close\":1075.6,\"High\":1075.6,\"Low\":1075.45,\"Volume\":6875,\"Date\":\"2024-12-26 02:33:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.65,\"Close\":1075.9,\"High\":1075.9,\"Low\":1075.65,\"Volume\":7500,\"Date\":\"2024-12-26 02:34:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1075.9,\"High\":1076,\"Low\":1075.65,\"Volume\":134375,\"Date\":\"2024-12-26 02:35:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.95,\"Close\":1075.7,\"High\":1076.1,\"Low\":1075.65,\"Volume\":37500,\"Date\":\"2024-12-26 02:36:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.65,\"Close\":1076,\"High\":1076,\"Low\":1075.65,\"Volume\":38125,\"Date\":\"2024-12-26 02:37:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1076,\"High\":1076.1,\"Low\":1075.6,\"Volume\":55000,\"Date\":\"2024-12-26 02:38:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.95,\"Close\":1075.95,\"High\":1076,\"Low\":1075.7,\"Volume\":44375,\"Date\":\"2024-12-26 02:39:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.95,\"Close\":1075.7,\"High\":1075.95,\"Low\":1075.7,\"Volume\":47500,\"Date\":\"2024-12-26 02:40:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.2,\"Close\":1076,\"High\":1076.35,\"Low\":1075.2,\"Volume\":92500,\"Date\":\"2024-12-26 02:41:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1075.8,\"High\":1076.3,\"Low\":1075.8,\"Volume\":21875,\"Date\":\"2024-12-26 02:42:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.8,\"Close\":1076.2,\"High\":1076.2,\"Low\":1075.75,\"Volume\":21875,\"Date\":\"2024-12-26 02:43:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.75,\"Close\":1076.05,\"High\":1076.2,\"Low\":1075.75,\"Volume\":114375,\"Date\":\"2024-12-26 02:44:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.05,\"Close\":1076.35,\"High\":1076.35,\"Low\":1075.85,\"Volume\":53750,\"Date\":\"2024-12-26 02:45:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.05,\"Close\":1076.05,\"High\":1076.2,\"Low\":1076,\"Volume\":25625,\"Date\":\"2024-12-26 02:46:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.05,\"Close\":1076,\"High\":1076.45,\"Low\":1076,\"Volume\":64375,\"Date\":\"2024-12-26 02:47:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.05,\"Close\":1076.05,\"High\":1076.3,\"Low\":1076,\"Volume\":30000,\"Date\":\"2024-12-26 02:48:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.1,\"Close\":1076.05,\"High\":1076.1,\"Low\":1076.05,\"Volume\":35000,\"Date\":\"2024-12-26 02:49:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.05,\"Close\":1076.05,\"High\":1076.05,\"Low\":1076.05,\"Volume\":58750,\"Date\":\"2024-12-26 02:50:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.25,\"Close\":1075.95,\"High\":1076.25,\"Low\":1075.95,\"Volume\":30000,\"Date\":\"2024-12-26 02:51:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1076.05,\"High\":1076.05,\"Low\":1076,\"Volume\":48125,\"Date\":\"2024-12-26 02:52:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.05,\"Close\":1076,\"High\":1076.05,\"Low\":1076,\"Volume\":27500,\"Date\":\"2024-12-26 02:53:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1076.1,\"High\":1076.25,\"Low\":1075.95,\"Volume\":30625,\"Date\":\"2024-12-26 02:54:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.05,\"Close\":1076.05,\"High\":1076.45,\"Low\":1075.95,\"Volume\":41875,\"Date\":\"2024-12-26 02:55:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.05,\"Close\":1076.3,\"High\":1076.35,\"Low\":1076,\"Volume\":40625,\"Date\":\"2024-12-26 02:56:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.75,\"Close\":1076.35,\"High\":1076.35,\"Low\":1075.75,\"Volume\":95000,\"Date\":\"2024-12-26 02:57:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.2,\"Close\":1076.2,\"High\":1076.35,\"Low\":1076.15,\"Volume\":20625,\"Date\":\"2024-12-26 02:58:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.2,\"Close\":1075.8,\"High\":1076.25,\"Low\":1075.8,\"Volume\":48125,\"Date\":\"2024-12-26 02:59:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.9,\"Close\":1075.65,\"High\":1076.35,\"Low\":1075.55,\"Volume\":62500,\"Date\":\"2024-12-26 03:00:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.8,\"Close\":1076.3,\"High\":1076.3,\"Low\":1075.55,\"Volume\":173750,\"Date\":\"2024-12-26 03:01:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.2,\"Close\":1075.95,\"High\":1076.5,\"Low\":1075.9,\"Volume\":38750,\"Date\":\"2024-12-26 03:02:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.4,\"Close\":1076.3,\"High\":1076.45,\"Low\":1075.8,\"Volume\":66250,\"Date\":\"2024-12-26 03:03:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.9,\"Close\":1076.4,\"High\":1076.4,\"Low\":1075.8,\"Volume\":46250,\"Date\":\"2024-12-26 03:04:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.45,\"Close\":1075.85,\"High\":1076.45,\"Low\":1075.8,\"Volume\":26875,\"Date\":\"2024-12-26 03:05:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.8,\"Close\":1075.65,\"High\":1076.2,\"Low\":1074.85,\"Volume\":46250,\"Date\":\"2024-12-26 03:06:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1075.75,\"High\":1076.2,\"Low\":1075.3,\"Volume\":46875,\"Date\":\"2024-12-26 03:07:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.75,\"Close\":1076.15,\"High\":1076.2,\"Low\":1075.7,\"Volume\":30625,\"Date\":\"2024-12-26 03:08:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.9,\"Close\":1075.95,\"High\":1075.95,\"Low\":1075.9,\"Volume\":31250,\"Date\":\"2024-12-26 03:09:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.25,\"Close\":1076.1,\"High\":1076.25,\"Low\":1076.1,\"Volume\":108125,\"Date\":\"2024-12-26 03:10:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1075.75,\"High\":1076.5,\"Low\":1075.6,\"Volume\":64375,\"Date\":\"2024-12-26 03:11:00 PM\"},{\"ScripCode\":35287,\"Open\":1076.15,\"Close\":1075.9,\"High\":1076.15,\"Low\":1075.9,\"Volume\":21875,\"Date\":\"2024-12-26 03:12:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.85,\"Close\":1075.7,\"High\":1076.3,\"Low\":1075.7,\"Volume\":23125,\"Date\":\"2024-12-26 03:13:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.7,\"Close\":1075.85,\"High\":1076,\"Low\":1075.5,\"Volume\":40625,\"Date\":\"2024-12-26 03:14:00 PM\"},{\"ScripCode\":35287,\"Open\":1076,\"Close\":1075.6,\"High\":1076.15,\"Low\":1075.6,\"Volume\":34375,\"Date\":\"2024-12-26 03:15:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.5,\"Close\":1075.35,\"High\":1075.5,\"Low\":1075.35,\"Volume\":43750,\"Date\":\"2024-12-26 03:16:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.15,\"Close\":1075.3,\"High\":1075.3,\"Low\":1075.15,\"Volume\":156875,\"Date\":\"2024-12-26 03:17:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.3,\"Close\":1075.1,\"High\":1075.3,\"Low\":1075.1,\"Volume\":78125,\"Date\":\"2024-12-26 03:18:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.05,\"Close\":1075.1,\"High\":1075.1,\"Low\":1075.05,\"Volume\":101250,\"Date\":\"2024-12-26 03:19:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.5,\"Close\":1075.55,\"High\":1075.55,\"Low\":1075.5,\"Volume\":63125,\"Date\":\"2024-12-26 03:20:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.7,\"Close\":1075.45,\"High\":1076,\"Low\":1075.45,\"Volume\":100000,\"Date\":\"2024-12-26 03:21:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.4,\"Close\":1075.65,\"High\":1075.65,\"Low\":1075.25,\"Volume\":24375,\"Date\":\"2024-12-26 03:22:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.35,\"Close\":1075.65,\"High\":1075.65,\"Low\":1075.2,\"Volume\":39375,\"Date\":\"2024-12-26 03:23:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.4,\"Close\":1075.8,\"High\":1075.8,\"Low\":1075.3,\"Volume\":28750,\"Date\":\"2024-12-26 03:24:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1075.6,\"High\":1075.6,\"Low\":1075.55,\"Volume\":30625,\"Date\":\"2024-12-26 03:25:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.7,\"Close\":1075.6,\"High\":1075.7,\"Low\":1075.6,\"Volume\":64375,\"Date\":\"2024-12-26 03:26:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.75,\"Close\":1075.5,\"High\":1075.75,\"Low\":1075.5,\"Volume\":31875,\"Date\":\"2024-12-26 03:27:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.55,\"Close\":1075.5,\"High\":1075.55,\"Low\":1075.5,\"Volume\":40000,\"Date\":\"2024-12-26 03:28:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.45,\"Close\":1075.5,\"High\":1075.5,\"Low\":1075.45,\"Volume\":30625,\"Date\":\"2024-12-26 03:29:00 PM\"},{\"ScripCode\":35287,\"Open\":1075.5,\"Close\":1075.5,\"High\":1075.5,\"Low\":1075.5,\"Volume\":1875,\"Date\":\"2024-12-26 03:30:00 PM\"}],\"30-01-2025\":[{\"ScripCode\":35677,\"Open\":985.8,\"Close\":986.5,\"High\":988.45,\"Low\":984.35,\"Volume\":77500,\"Date\":\"2025-01-29 09:15:00 AM\"},{\"ScripCode\":35677,\"Open\":986.4,\"Close\":983.8,\"High\":987.55,\"Low\":983.8,\"Volume\":36875,\"Date\":\"2025-01-29 09:16:00 AM\"},{\"ScripCode\":35677,\"Open\":983.8,\"Close\":984.55,\"High\":985.7,\"Low\":983.5,\"Volume\":38125,\"Date\":\"2025-01-29 09:17:00 AM\"},{\"ScripCode\":35677,\"Open\":984.55,\"Close\":984.5,\"High\":985,\"Low\":983.5,\"Volume\":50625,\"Date\":\"2025-01-29 09:18:00 AM\"},{\"ScripCode\":35677,\"Open\":984.6,\"Close\":983.55,\"High\":984.6,\"Low\":983.4,\"Volume\":35000,\"Date\":\"2025-01-29 09:19:00 AM\"},{\"ScripCode\":35677,\"Open\":983.35,\"Close\":983,\"High\":983.55,\"Low\":983,\"Volume\":41875,\"Date\":\"2025-01-29 09:20:00 AM\"},{\"ScripCode\":35677,\"Open\":982.65,\"Close\":982.8,\"High\":984,\"Low\":982.65,\"Volume\":59375,\"Date\":\"2025-01-29 09:21:00 AM\"},{\"ScripCode\":35677,\"Open\":982.8,\"Close\":983.35,\"High\":983.95,\"Low\":982.8,\"Volume\":73750,\"Date\":\"2025-01-29 09:22:00 AM\"},{\"ScripCode\":35677,\"Open\":983.1,\"Close\":981.7,\"High\":983.1,\"Low\":981.7,\"Volume\":44375,\"Date\":\"2025-01-29 09:23:00 AM\"},{\"ScripCode\":35677,\"Open\":981.7,\"Close\":981.4,\"High\":981.7,\"Low\":980.85,\"Volume\":95625,\"Date\":\"2025-01-29 09:24:00 AM\"},{\"ScripCode\":35677,\"Open\":981.05,\"Close\":981.5,\"High\":981.75,\"Low\":980.35,\"Volume\":80625,\"Date\":\"2025-01-29 09:25:00 AM\"},{\"ScripCode\":35677,\"Open\":981.65,\"Close\":980.8,\"High\":981.8,\"Low\":980.8,\"Volume\":57500,\"Date\":\"2025-01-29 09:26:00 AM\"},{\"ScripCode\":35677,\"Open\":981.2,\"Close\":980.75,\"High\":981.25,\"Low\":980.55,\"Volume\":49375,\"Date\":\"2025-01-29 09:27:00 AM\"},{\"ScripCode\":35677,\"Open\":980.65,\"Close\":980.2,\"High\":981.3,\"Low\":980.2,\"Volume\":73125,\"Date\":\"2025-01-29 09:28:00 AM\"},{\"ScripCode\":35677,\"Open\":980.15,\"Close\":980.55,\"High\":980.8,\"Low\":980.1,\"Volume\":45625,\"Date\":\"2025-01-29 09:29:00 AM\"},{\"ScripCode\":35677,\"Open\":980.5,\"Close\":980.5,\"High\":980.65,\"Low\":980.2,\"Volume\":45625,\"Date\":\"2025-01-29 09:30:00 AM\"},{\"ScripCode\":35677,\"Open\":980.5,\"Close\":980.95,\"High\":981,\"Low\":980.25,\"Volume\":48125,\"Date\":\"2025-01-29 09:31:00 AM\"},{\"ScripCode\":35677,\"Open\":980.95,\"Close\":980,\"High\":980.95,\"Low\":980,\"Volume\":51875,\"Date\":\"2025-01-29 09:32:00 AM\"},{\"ScripCode\":35677,\"Open\":980,\"Close\":981.85,\"High\":981.85,\"Low\":980,\"Volume\":156250,\"Date\":\"2025-01-29 09:33:00 AM\"},{\"ScripCode\":35677,\"Open\":981.7,\"Close\":981.1,\"High\":981.7,\"Low\":981,\"Volume\":35625,\"Date\":\"2025-01-29 09:34:00 AM\"},{\"ScripCode\":35677,\"Open\":981.3,\"Close\":981.15,\"High\":981.4,\"Low\":981.05,\"Volume\":21875,\"Date\":\"2025-01-29 09:35:00 AM\"},{\"ScripCode\":35677,\"Open\":981.2,\"Close\":981.45,\"High\":981.85,\"Low\":981.15,\"Volume\":30625,\"Date\":\"2025-01-29 09:36:00 AM\"},{\"ScripCode\":35677,\"Open\":981.45,\"Close\":982.75,\"High\":982.75,\"Low\":981.4,\"Volume\":47500,\"Date\":\"2025-01-29 09:37:00 AM\"},{\"ScripCode\":35677,\"Open\":982.6,\"Close\":982.2,\"High\":983.15,\"Low\":982.2,\"Volume\":37500,\"Date\":\"2025-01-29 09:38:00 AM\"},{\"ScripCode\":35677,\"Open\":982.15,\"Close\":982.5,\"High\":982.85,\"Low\":981.8,\"Volume\":36250,\"Date\":\"2025-01-29 09:39:00 AM\"},{\"ScripCode\":35677,\"Open\":982.5,\"Close\":982.1,\"High\":982.85,\"Low\":981.55,\"Volume\":53125,\"Date\":\"2025-01-29 09:40:00 AM\"},{\"ScripCode\":35677,\"Open\":981.75,\"Close\":981.4,\"High\":982.2,\"Low\":981.4,\"Volume\":31250,\"Date\":\"2025-01-29 09:41:00 AM\"},{\"ScripCode\":35677,\"Open\":981.8,\"Close\":982.1,\"High\":982.1,\"Low\":981.4,\"Volume\":23750,\"Date\":\"2025-01-29 09:42:00 AM\"},{\"ScripCode\":35677,\"Open\":981.85,\"Close\":982.7,\"High\":983,\"Low\":981.85,\"Volume\":44375,\"Date\":\"2025-01-29 09:43:00 AM\"},{\"ScripCode\":35677,\"Open\":982.7,\"Close\":982.8,\"High\":983.05,\"Low\":982.2,\"Volume\":33125,\"Date\":\"2025-01-29 09:44:00 AM\"},{\"ScripCode\":35677,\"Open\":982.8,\"Close\":981.75,\"High\":983.4,\"Low\":981.75,\"Volume\":35625,\"Date\":\"2025-01-29 09:45:00 AM\"},{\"ScripCode\":35677,\"Open\":981.65,\"Close\":981.65,\"High\":981.9,\"Low\":981.55,\"Volume\":33125,\"Date\":\"2025-01-29 09:46:00 AM\"},{\"ScripCode\":35677,\"Open\":981.75,\"Close\":981.85,\"High\":982,\"Low\":981.7,\"Volume\":26875,\"Date\":\"2025-01-29 09:47:00 AM\"},{\"ScripCode\":35677,\"Open\":981.9,\"Close\":980.8,\"High\":981.9,\"Low\":980.8,\"Volume\":38750,\"Date\":\"2025-01-29 09:48:00 AM\"},{\"ScripCode\":35677,\"Open\":980.8,\"Close\":980.25,\"High\":980.85,\"Low\":980.2,\"Volume\":58125,\"Date\":\"2025-01-29 09:49:00 AM\"},{\"ScripCode\":35677,\"Open\":980.2,\"Close\":980.1,\"High\":980.55,\"Low\":980.1,\"Volume\":35000,\"Date\":\"2025-01-29 09:50:00 AM\"},{\"ScripCode\":35677,\"Open\":979.5,\"Close\":979.2,\"High\":979.85,\"Low\":979.05,\"Volume\":98125,\"Date\":\"2025-01-29 09:51:00 AM\"},{\"ScripCode\":35677,\"Open\":978.95,\"Close\":979.7,\"High\":980.05,\"Low\":978.65,\"Volume\":53125,\"Date\":\"2025-01-29 09:52:00 AM\"},{\"ScripCode\":35677,\"Open\":979.7,\"Close\":979.4,\"High\":980.3,\"Low\":979.35,\"Volume\":60625,\"Date\":\"2025-01-29 09:53:00 AM\"},{\"ScripCode\":35677,\"Open\":979.4,\"Close\":978.8,\"High\":979.6,\"Low\":978.55,\"Volume\":61875,\"Date\":\"2025-01-29 09:54:00 AM\"},{\"ScripCode\":35677,\"Open\":978.8,\"Close\":979.05,\"High\":979.3,\"Low\":978.65,\"Volume\":43125,\"Date\":\"2025-01-29 09:55:00 AM\"},{\"ScripCode\":35677,\"Open\":979.1,\"Close\":978.75,\"High\":979.4,\"Low\":978.7,\"Volume\":49375,\"Date\":\"2025-01-29 09:56:00 AM\"},{\"ScripCode\":35677,\"Open\":978.6,\"Close\":978.5,\"High\":978.85,\"Low\":978.2,\"Volume\":36250,\"Date\":\"2025-01-29 09:57:00 AM\"},{\"ScripCode\":35677,\"Open\":978.3,\"Close\":978.65,\"High\":978.9,\"Low\":978.1,\"Volume\":36250,\"Date\":\"2025-01-29 09:58:00 AM\"},{\"ScripCode\":35677,\"Open\":978.65,\"Close\":979.1,\"High\":979.1,\"Low\":978,\"Volume\":43125,\"Date\":\"2025-01-29 09:59:00 AM\"},{\"ScripCode\":35677,\"Open\":979.3,\"Close\":978.4,\"High\":979.3,\"Low\":978.4,\"Volume\":30000,\"Date\":\"2025-01-29 10:00:00 AM\"},{\"ScripCode\":35677,\"Open\":978.35,\"Close\":978.1,\"High\":978.5,\"Low\":978,\"Volume\":39375,\"Date\":\"2025-01-29 10:01:00 AM\"},{\"ScripCode\":35677,\"Open\":978.8,\"Close\":978.95,\"High\":979.2,\"Low\":978.65,\"Volume\":34375,\"Date\":\"2025-01-29 10:02:00 AM\"},{\"ScripCode\":35677,\"Open\":978.9,\"Close\":978.3,\"High\":978.9,\"Low\":978.2,\"Volume\":51875,\"Date\":\"2025-01-29 10:03:00 AM\"},{\"ScripCode\":35677,\"Open\":978.3,\"Close\":978.2,\"High\":978.55,\"Low\":978.2,\"Volume\":30000,\"Date\":\"2025-01-29 10:04:00 AM\"},{\"ScripCode\":35677,\"Open\":978.35,\"Close\":978.3,\"High\":979.1,\"Low\":978.25,\"Volume\":49375,\"Date\":\"2025-01-29 10:05:00 AM\"},{\"ScripCode\":35677,\"Open\":978.3,\"Close\":978.55,\"High\":978.7,\"Low\":978.3,\"Volume\":67500,\"Date\":\"2025-01-29 10:06:00 AM\"},{\"ScripCode\":35677,\"Open\":978.5,\"Close\":978.45,\"High\":978.55,\"Low\":978.1,\"Volume\":46250,\"Date\":\"2025-01-29 10:07:00 AM\"},{\"ScripCode\":35677,\"Open\":978.7,\"Close\":978.85,\"High\":979.1,\"Low\":978.25,\"Volume\":55000,\"Date\":\"2025-01-29 10:08:00 AM\"},{\"ScripCode\":35677,\"Open\":978.8,\"Close\":979.45,\"High\":979.8,\"Low\":978.8,\"Volume\":36875,\"Date\":\"2025-01-29 10:09:00 AM\"},{\"ScripCode\":35677,\"Open\":979.5,\"Close\":980.45,\"High\":980.45,\"Low\":979.3,\"Volume\":57500,\"Date\":\"2025-01-29 10:10:00 AM\"},{\"ScripCode\":35677,\"Open\":980.4,\"Close\":979.05,\"High\":980.4,\"Low\":979.05,\"Volume\":47500,\"Date\":\"2025-01-29 10:11:00 AM\"},{\"ScripCode\":35677,\"Open\":979.05,\"Close\":978.2,\"High\":979.2,\"Low\":978.2,\"Volume\":73125,\"Date\":\"2025-01-29 10:12:00 AM\"},{\"ScripCode\":35677,\"Open\":978.2,\"Close\":978.35,\"High\":978.65,\"Low\":977.4,\"Volume\":49375,\"Date\":\"2025-01-29 10:13:00 AM\"},{\"ScripCode\":35677,\"Open\":978.35,\"Close\":978.15,\"High\":978.7,\"Low\":978.15,\"Volume\":32500,\"Date\":\"2025-01-29 10:14:00 AM\"},{\"ScripCode\":35677,\"Open\":978.15,\"Close\":977.9,\"High\":978.5,\"Low\":977.5,\"Volume\":44375,\"Date\":\"2025-01-29 10:15:00 AM\"},{\"ScripCode\":35677,\"Open\":978,\"Close\":977.9,\"High\":978.25,\"Low\":977.5,\"Volume\":46250,\"Date\":\"2025-01-29 10:16:00 AM\"},{\"ScripCode\":35677,\"Open\":977.9,\"Close\":978.1,\"High\":978.35,\"Low\":977.8,\"Volume\":29375,\"Date\":\"2025-01-29 10:17:00 AM\"},{\"ScripCode\":35677,\"Open\":978,\"Close\":977.9,\"High\":978,\"Low\":977.75,\"Volume\":36250,\"Date\":\"2025-01-29 10:18:00 AM\"},{\"ScripCode\":35677,\"Open\":977.7,\"Close\":977.5,\"High\":977.75,\"Low\":977.35,\"Volume\":59375,\"Date\":\"2025-01-29 10:19:00 AM\"},{\"ScripCode\":35677,\"Open\":977.5,\"Close\":978.5,\"High\":978.5,\"Low\":977.45,\"Volume\":46875,\"Date\":\"2025-01-29 10:20:00 AM\"},{\"ScripCode\":35677,\"Open\":978.8,\"Close\":980.3,\"High\":980.3,\"Low\":978.8,\"Volume\":51250,\"Date\":\"2025-01-29 10:21:00 AM\"},{\"ScripCode\":35677,\"Open\":979.9,\"Close\":980,\"High\":980.45,\"Low\":979.5,\"Volume\":56875,\"Date\":\"2025-01-29 10:22:00 AM\"},{\"ScripCode\":35677,\"Open\":980,\"Close\":979.4,\"High\":980.35,\"Low\":979.2,\"Volume\":51875,\"Date\":\"2025-01-29 10:23:00 AM\"},{\"ScripCode\":35677,\"Open\":979.4,\"Close\":979.35,\"High\":979.6,\"Low\":978.9,\"Volume\":38750,\"Date\":\"2025-01-29 10:24:00 AM\"},{\"ScripCode\":35677,\"Open\":979.35,\"Close\":978.9,\"High\":979.8,\"Low\":978.9,\"Volume\":40625,\"Date\":\"2025-01-29 10:25:00 AM\"},{\"ScripCode\":35677,\"Open\":978.95,\"Close\":978.85,\"High\":979.1,\"Low\":978.8,\"Volume\":48125,\"Date\":\"2025-01-29 10:26:00 AM\"},{\"ScripCode\":35677,\"Open\":978.85,\"Close\":978.7,\"High\":978.9,\"Low\":978.25,\"Volume\":35625,\"Date\":\"2025-01-29 10:27:00 AM\"},{\"ScripCode\":35677,\"Open\":978.7,\"Close\":978.9,\"High\":979.3,\"Low\":978.55,\"Volume\":44375,\"Date\":\"2025-01-29 10:28:00 AM\"},{\"ScripCode\":35677,\"Open\":978.9,\"Close\":978.95,\"High\":979.4,\"Low\":978.7,\"Volume\":42500,\"Date\":\"2025-01-29 10:29:00 AM\"},{\"ScripCode\":35677,\"Open\":978.95,\"Close\":978.85,\"High\":979.4,\"Low\":978.7,\"Volume\":33750,\"Date\":\"2025-01-29 10:30:00 AM\"},{\"ScripCode\":35677,\"Open\":978.5,\"Close\":978.6,\"High\":978.65,\"Low\":978.1,\"Volume\":50000,\"Date\":\"2025-01-29 10:31:00 AM\"},{\"ScripCode\":35677,\"Open\":978.4,\"Close\":978.45,\"High\":979.5,\"Low\":978.4,\"Volume\":65625,\"Date\":\"2025-01-29 10:32:00 AM\"},{\"ScripCode\":35677,\"Open\":978.6,\"Close\":978.1,\"High\":978.85,\"Low\":978.1,\"Volume\":38125,\"Date\":\"2025-01-29 10:33:00 AM\"},{\"ScripCode\":35677,\"Open\":978.05,\"Close\":979.15,\"High\":979.15,\"Low\":978,\"Volume\":49375,\"Date\":\"2025-01-29 10:34:00 AM\"},{\"ScripCode\":35677,\"Open\":979,\"Close\":977.85,\"High\":979,\"Low\":977.85,\"Volume\":48750,\"Date\":\"2025-01-29 10:35:00 AM\"},{\"ScripCode\":35677,\"Open\":978.05,\"Close\":979.45,\"High\":979.7,\"Low\":978.05,\"Volume\":38125,\"Date\":\"2025-01-29 10:36:00 AM\"},{\"ScripCode\":35677,\"Open\":979.3,\"Close\":979.5,\"High\":979.75,\"Low\":978.7,\"Volume\":41250,\"Date\":\"2025-01-29 10:37:00 AM\"},{\"ScripCode\":35677,\"Open\":979.5,\"Close\":979.15,\"High\":979.75,\"Low\":978.95,\"Volume\":58750,\"Date\":\"2025-01-29 10:38:00 AM\"},{\"ScripCode\":35677,\"Open\":979.3,\"Close\":980.25,\"High\":980.4,\"Low\":979.2,\"Volume\":71875,\"Date\":\"2025-01-29 10:39:00 AM\"},{\"ScripCode\":35677,\"Open\":980.25,\"Close\":980.4,\"High\":980.4,\"Low\":980.1,\"Volume\":63125,\"Date\":\"2025-01-29 10:40:00 AM\"},{\"ScripCode\":35677,\"Open\":980.4,\"Close\":979.45,\"High\":980.45,\"Low\":979.45,\"Volume\":32500,\"Date\":\"2025-01-29 10:41:00 AM\"},{\"ScripCode\":35677,\"Open\":979.35,\"Close\":979.3,\"High\":979.4,\"Low\":978.7,\"Volume\":58125,\"Date\":\"2025-01-29 10:42:00 AM\"},{\"ScripCode\":35677,\"Open\":978.9,\"Close\":979.4,\"High\":979.75,\"Low\":978.9,\"Volume\":55000,\"Date\":\"2025-01-29 10:43:00 AM\"},{\"ScripCode\":35677,\"Open\":979.4,\"Close\":978.95,\"High\":979.65,\"Low\":978.7,\"Volume\":56250,\"Date\":\"2025-01-29 10:44:00 AM\"},{\"ScripCode\":35677,\"Open\":978.95,\"Close\":979.95,\"High\":980.1,\"Low\":978.95,\"Volume\":36875,\"Date\":\"2025-01-29 10:45:00 AM\"},{\"ScripCode\":35677,\"Open\":979.95,\"Close\":979.5,\"High\":979.95,\"Low\":979.5,\"Volume\":59375,\"Date\":\"2025-01-29 10:46:00 AM\"},{\"ScripCode\":35677,\"Open\":979.5,\"Close\":978.6,\"High\":979.8,\"Low\":978.5,\"Volume\":69375,\"Date\":\"2025-01-29 10:47:00 AM\"},{\"ScripCode\":35677,\"Open\":978.5,\"Close\":979.35,\"High\":979.6,\"Low\":978.5,\"Volume\":85625,\"Date\":\"2025-01-29 10:48:00 AM\"},{\"ScripCode\":35677,\"Open\":979.15,\"Close\":979.65,\"High\":979.95,\"Low\":978.8,\"Volume\":36875,\"Date\":\"2025-01-29 10:49:00 AM\"},{\"ScripCode\":35677,\"Open\":979.65,\"Close\":981.8,\"High\":981.8,\"Low\":979.65,\"Volume\":80625,\"Date\":\"2025-01-29 10:50:00 AM\"},{\"ScripCode\":35677,\"Open\":981.6,\"Close\":982.35,\"High\":982.4,\"Low\":981.35,\"Volume\":77500,\"Date\":\"2025-01-29 10:51:00 AM\"},{\"ScripCode\":35677,\"Open\":982.35,\"Close\":984.5,\"High\":984.5,\"Low\":981.85,\"Volume\":99375,\"Date\":\"2025-01-29 10:52:00 AM\"},{\"ScripCode\":35677,\"Open\":984.8,\"Close\":983.3,\"High\":985.35,\"Low\":983.05,\"Volume\":112500,\"Date\":\"2025-01-29 10:53:00 AM\"},{\"ScripCode\":35677,\"Open\":983.3,\"Close\":982.35,\"High\":983.3,\"Low\":981.95,\"Volume\":91875,\"Date\":\"2025-01-29 10:54:00 AM\"},{\"ScripCode\":35677,\"Open\":982.15,\"Close\":983.35,\"High\":983.35,\"Low\":982.15,\"Volume\":77500,\"Date\":\"2025-01-29 10:55:00 AM\"},{\"ScripCode\":35677,\"Open\":983.35,\"Close\":982.75,\"High\":983.8,\"Low\":982.7,\"Volume\":53125,\"Date\":\"2025-01-29 10:56:00 AM\"},{\"ScripCode\":35677,\"Open\":982.7,\"Close\":982.1,\"High\":982.75,\"Low\":981.9,\"Volume\":49375,\"Date\":\"2025-01-29 10:57:00 AM\"},{\"ScripCode\":35677,\"Open\":982,\"Close\":982.85,\"High\":983.1,\"Low\":982,\"Volume\":72500,\"Date\":\"2025-01-29 10:58:00 AM\"},{\"ScripCode\":35677,\"Open\":982.85,\"Close\":985.2,\"High\":985.25,\"Low\":982.85,\"Volume\":87500,\"Date\":\"2025-01-29 10:59:00 AM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":984.3,\"High\":985.3,\"Low\":984.3,\"Volume\":126250,\"Date\":\"2025-01-29 11:00:00 AM\"},{\"ScripCode\":35677,\"Open\":984.25,\"Close\":984.65,\"High\":985,\"Low\":984.25,\"Volume\":63750,\"Date\":\"2025-01-29 11:01:00 AM\"},{\"ScripCode\":35677,\"Open\":984.8,\"Close\":984.3,\"High\":985,\"Low\":984.3,\"Volume\":50625,\"Date\":\"2025-01-29 11:02:00 AM\"},{\"ScripCode\":35677,\"Open\":984.3,\"Close\":983.2,\"High\":984.55,\"Low\":983.2,\"Volume\":68750,\"Date\":\"2025-01-29 11:03:00 AM\"},{\"ScripCode\":35677,\"Open\":983.3,\"Close\":983.5,\"High\":984.05,\"Low\":983.15,\"Volume\":40000,\"Date\":\"2025-01-29 11:04:00 AM\"},{\"ScripCode\":35677,\"Open\":983.35,\"Close\":982.65,\"High\":983.35,\"Low\":982.4,\"Volume\":43125,\"Date\":\"2025-01-29 11:05:00 AM\"},{\"ScripCode\":35677,\"Open\":982.65,\"Close\":982.3,\"High\":983.1,\"Low\":982.1,\"Volume\":49375,\"Date\":\"2025-01-29 11:06:00 AM\"},{\"ScripCode\":35677,\"Open\":982.55,\"Close\":981.95,\"High\":982.55,\"Low\":981.7,\"Volume\":41875,\"Date\":\"2025-01-29 11:07:00 AM\"},{\"ScripCode\":35677,\"Open\":981.95,\"Close\":982.05,\"High\":982.4,\"Low\":981.6,\"Volume\":43125,\"Date\":\"2025-01-29 11:08:00 AM\"},{\"ScripCode\":35677,\"Open\":982.05,\"Close\":982.95,\"High\":982.95,\"Low\":982.05,\"Volume\":51250,\"Date\":\"2025-01-29 11:09:00 AM\"},{\"ScripCode\":35677,\"Open\":982.95,\"Close\":982.65,\"High\":983.1,\"Low\":982.4,\"Volume\":33125,\"Date\":\"2025-01-29 11:10:00 AM\"},{\"ScripCode\":35677,\"Open\":982.45,\"Close\":982.6,\"High\":982.7,\"Low\":982.05,\"Volume\":45625,\"Date\":\"2025-01-29 11:11:00 AM\"},{\"ScripCode\":35677,\"Open\":982.6,\"Close\":982.6,\"High\":982.85,\"Low\":982.55,\"Volume\":36875,\"Date\":\"2025-01-29 11:12:00 AM\"},{\"ScripCode\":35677,\"Open\":982.55,\"Close\":982,\"High\":982.6,\"Low\":982,\"Volume\":49375,\"Date\":\"2025-01-29 11:13:00 AM\"},{\"ScripCode\":35677,\"Open\":982.15,\"Close\":982.3,\"High\":982.35,\"Low\":981.85,\"Volume\":42500,\"Date\":\"2025-01-29 11:14:00 AM\"},{\"ScripCode\":35677,\"Open\":982.3,\"Close\":982.35,\"High\":982.75,\"Low\":982.3,\"Volume\":41875,\"Date\":\"2025-01-29 11:15:00 AM\"},{\"ScripCode\":35677,\"Open\":982.35,\"Close\":982.65,\"High\":982.8,\"Low\":982,\"Volume\":47500,\"Date\":\"2025-01-29 11:16:00 AM\"},{\"ScripCode\":35677,\"Open\":982.5,\"Close\":983,\"High\":983,\"Low\":982.4,\"Volume\":43750,\"Date\":\"2025-01-29 11:17:00 AM\"},{\"ScripCode\":35677,\"Open\":982.8,\"Close\":983,\"High\":983.25,\"Low\":982.8,\"Volume\":34375,\"Date\":\"2025-01-29 11:18:00 AM\"},{\"ScripCode\":35677,\"Open\":983,\"Close\":983.1,\"High\":983.45,\"Low\":982.8,\"Volume\":40625,\"Date\":\"2025-01-29 11:19:00 AM\"},{\"ScripCode\":35677,\"Open\":983.1,\"Close\":983.1,\"High\":983.6,\"Low\":982.85,\"Volume\":46250,\"Date\":\"2025-01-29 11:20:00 AM\"},{\"ScripCode\":35677,\"Open\":983,\"Close\":983,\"High\":983.65,\"Low\":982.85,\"Volume\":79375,\"Date\":\"2025-01-29 11:21:00 AM\"},{\"ScripCode\":35677,\"Open\":983.25,\"Close\":982.85,\"High\":983.25,\"Low\":982.6,\"Volume\":35000,\"Date\":\"2025-01-29 11:22:00 AM\"},{\"ScripCode\":35677,\"Open\":982.7,\"Close\":980.1,\"High\":982.7,\"Low\":979.55,\"Volume\":76250,\"Date\":\"2025-01-29 11:23:00 AM\"},{\"ScripCode\":35677,\"Open\":980.1,\"Close\":979.7,\"High\":980.1,\"Low\":979,\"Volume\":55625,\"Date\":\"2025-01-29 11:24:00 AM\"},{\"ScripCode\":35677,\"Open\":979.4,\"Close\":980.45,\"High\":981.05,\"Low\":979.4,\"Volume\":41250,\"Date\":\"2025-01-29 11:25:00 AM\"},{\"ScripCode\":35677,\"Open\":980.8,\"Close\":981.3,\"High\":981.75,\"Low\":980.2,\"Volume\":40000,\"Date\":\"2025-01-29 11:26:00 AM\"},{\"ScripCode\":35677,\"Open\":981.3,\"Close\":982,\"High\":982.45,\"Low\":981.05,\"Volume\":36875,\"Date\":\"2025-01-29 11:27:00 AM\"},{\"ScripCode\":35677,\"Open\":982,\"Close\":981.75,\"High\":982.45,\"Low\":981.7,\"Volume\":40625,\"Date\":\"2025-01-29 11:28:00 AM\"},{\"ScripCode\":35677,\"Open\":981.75,\"Close\":981.55,\"High\":982,\"Low\":981.3,\"Volume\":33750,\"Date\":\"2025-01-29 11:29:00 AM\"},{\"ScripCode\":35677,\"Open\":981.9,\"Close\":982.7,\"High\":982.75,\"Low\":981.9,\"Volume\":36250,\"Date\":\"2025-01-29 11:30:00 AM\"},{\"ScripCode\":35677,\"Open\":982.7,\"Close\":984.85,\"High\":984.9,\"Low\":982.7,\"Volume\":49375,\"Date\":\"2025-01-29 11:31:00 AM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":982.95,\"High\":985.25,\"Low\":982.95,\"Volume\":79375,\"Date\":\"2025-01-29 11:32:00 AM\"},{\"ScripCode\":35677,\"Open\":982.95,\"Close\":983,\"High\":983.15,\"Low\":982.95,\"Volume\":32500,\"Date\":\"2025-01-29 11:33:00 AM\"},{\"ScripCode\":35677,\"Open\":983,\"Close\":982.85,\"High\":983.3,\"Low\":982.85,\"Volume\":10000,\"Date\":\"2025-01-29 11:34:00 AM\"},{\"ScripCode\":35677,\"Open\":983.1,\"Close\":983.7,\"High\":983.7,\"Low\":983.1,\"Volume\":8125,\"Date\":\"2025-01-29 11:45:00 AM\"},{\"ScripCode\":35677,\"Open\":983,\"Close\":983,\"High\":983.2,\"Low\":983,\"Volume\":11875,\"Date\":\"2025-01-29 12:00:00 PM\"},{\"ScripCode\":35677,\"Open\":984.05,\"Close\":984.35,\"High\":984.9,\"Low\":984.05,\"Volume\":21250,\"Date\":\"2025-01-29 12:42:00 PM\"},{\"ScripCode\":35677,\"Open\":984.4,\"Close\":982.85,\"High\":984.4,\"Low\":982.6,\"Volume\":51250,\"Date\":\"2025-01-29 12:43:00 PM\"},{\"ScripCode\":35677,\"Open\":982.85,\"Close\":983.7,\"High\":983.75,\"Low\":982.85,\"Volume\":41875,\"Date\":\"2025-01-29 12:44:00 PM\"},{\"ScripCode\":35677,\"Open\":983.7,\"Close\":984,\"High\":984.35,\"Low\":983.6,\"Volume\":65625,\"Date\":\"2025-01-29 12:45:00 PM\"},{\"ScripCode\":35677,\"Open\":984.05,\"Close\":984.05,\"High\":984.55,\"Low\":984.05,\"Volume\":43125,\"Date\":\"2025-01-29 12:46:00 PM\"},{\"ScripCode\":35677,\"Open\":984.05,\"Close\":984.05,\"High\":984.45,\"Low\":984.05,\"Volume\":35625,\"Date\":\"2025-01-29 12:47:00 PM\"},{\"ScripCode\":35677,\"Open\":984.05,\"Close\":983.15,\"High\":984.05,\"Low\":983.15,\"Volume\":48750,\"Date\":\"2025-01-29 12:48:00 PM\"},{\"ScripCode\":35677,\"Open\":983.15,\"Close\":984.15,\"High\":984.3,\"Low\":983.15,\"Volume\":51250,\"Date\":\"2025-01-29 12:49:00 PM\"},{\"ScripCode\":35677,\"Open\":984.15,\"Close\":984.55,\"High\":984.55,\"Low\":984.05,\"Volume\":36250,\"Date\":\"2025-01-29 12:50:00 PM\"},{\"ScripCode\":35677,\"Open\":984.55,\"Close\":984.1,\"High\":984.7,\"Low\":983.85,\"Volume\":46250,\"Date\":\"2025-01-29 12:51:00 PM\"},{\"ScripCode\":35677,\"Open\":984.1,\"Close\":983.8,\"High\":984.25,\"Low\":983.8,\"Volume\":61250,\"Date\":\"2025-01-29 12:52:00 PM\"},{\"ScripCode\":35677,\"Open\":983.85,\"Close\":984,\"High\":984.6,\"Low\":983.85,\"Volume\":47500,\"Date\":\"2025-01-29 12:53:00 PM\"},{\"ScripCode\":35677,\"Open\":983.95,\"Close\":983.2,\"High\":983.95,\"Low\":983.2,\"Volume\":30625,\"Date\":\"2025-01-29 12:54:00 PM\"},{\"ScripCode\":35677,\"Open\":983.2,\"Close\":983.35,\"High\":983.8,\"Low\":983.2,\"Volume\":58125,\"Date\":\"2025-01-29 12:55:00 PM\"},{\"ScripCode\":35677,\"Open\":983.35,\"Close\":983.35,\"High\":983.7,\"Low\":983.1,\"Volume\":91250,\"Date\":\"2025-01-29 12:56:00 PM\"},{\"ScripCode\":35677,\"Open\":983.4,\"Close\":984.2,\"High\":984.4,\"Low\":983.4,\"Volume\":48125,\"Date\":\"2025-01-29 12:57:00 PM\"},{\"ScripCode\":35677,\"Open\":984.2,\"Close\":984.2,\"High\":984.25,\"Low\":984,\"Volume\":173750,\"Date\":\"2025-01-29 12:58:00 PM\"},{\"ScripCode\":35677,\"Open\":984.4,\"Close\":983.9,\"High\":984.8,\"Low\":983.8,\"Volume\":75625,\"Date\":\"2025-01-29 12:59:00 PM\"},{\"ScripCode\":35677,\"Open\":984,\"Close\":983.85,\"High\":984.6,\"Low\":983.75,\"Volume\":47500,\"Date\":\"2025-01-29 01:00:00 PM\"},{\"ScripCode\":35677,\"Open\":983.9,\"Close\":983.85,\"High\":984.55,\"Low\":983.85,\"Volume\":53125,\"Date\":\"2025-01-29 01:01:00 PM\"},{\"ScripCode\":35677,\"Open\":983.85,\"Close\":982.6,\"High\":983.85,\"Low\":982.4,\"Volume\":97500,\"Date\":\"2025-01-29 01:02:00 PM\"},{\"ScripCode\":35677,\"Open\":982.6,\"Close\":982.9,\"High\":983.1,\"Low\":982.6,\"Volume\":65000,\"Date\":\"2025-01-29 01:03:00 PM\"},{\"ScripCode\":35677,\"Open\":982.9,\"Close\":984.35,\"High\":984.55,\"Low\":982.9,\"Volume\":50000,\"Date\":\"2025-01-29 01:04:00 PM\"},{\"ScripCode\":35677,\"Open\":984.35,\"Close\":984.2,\"High\":984.55,\"Low\":984.1,\"Volume\":59375,\"Date\":\"2025-01-29 01:05:00 PM\"},{\"ScripCode\":35677,\"Open\":984.2,\"Close\":984.55,\"High\":984.8,\"Low\":984.1,\"Volume\":71875,\"Date\":\"2025-01-29 01:06:00 PM\"},{\"ScripCode\":35677,\"Open\":984.55,\"Close\":984.55,\"High\":984.75,\"Low\":984.1,\"Volume\":53125,\"Date\":\"2025-01-29 01:07:00 PM\"},{\"ScripCode\":35677,\"Open\":984.4,\"Close\":984.2,\"High\":984.4,\"Low\":983.9,\"Volume\":154375,\"Date\":\"2025-01-29 01:08:00 PM\"},{\"ScripCode\":35677,\"Open\":984.2,\"Close\":984.8,\"High\":984.85,\"Low\":984.2,\"Volume\":96875,\"Date\":\"2025-01-29 01:09:00 PM\"},{\"ScripCode\":35677,\"Open\":984.8,\"Close\":984.9,\"High\":985.1,\"Low\":984.65,\"Volume\":95000,\"Date\":\"2025-01-29 01:10:00 PM\"},{\"ScripCode\":35677,\"Open\":984.75,\"Close\":984.65,\"High\":984.95,\"Low\":984.6,\"Volume\":65625,\"Date\":\"2025-01-29 01:11:00 PM\"},{\"ScripCode\":35677,\"Open\":984.75,\"Close\":983.95,\"High\":984.75,\"Low\":983.95,\"Volume\":79375,\"Date\":\"2025-01-29 01:12:00 PM\"},{\"ScripCode\":35677,\"Open\":983.95,\"Close\":984.05,\"High\":984.4,\"Low\":983.8,\"Volume\":72500,\"Date\":\"2025-01-29 01:13:00 PM\"},{\"ScripCode\":35677,\"Open\":984.05,\"Close\":984.4,\"High\":984.55,\"Low\":984.05,\"Volume\":36875,\"Date\":\"2025-01-29 01:14:00 PM\"},{\"ScripCode\":35677,\"Open\":984.4,\"Close\":985.25,\"High\":985.25,\"Low\":984.2,\"Volume\":58125,\"Date\":\"2025-01-29 01:15:00 PM\"},{\"ScripCode\":35677,\"Open\":985.4,\"Close\":985.05,\"High\":985.65,\"Low\":984.85,\"Volume\":69375,\"Date\":\"2025-01-29 01:16:00 PM\"},{\"ScripCode\":35677,\"Open\":984.7,\"Close\":985.35,\"High\":985.55,\"Low\":984.7,\"Volume\":53125,\"Date\":\"2025-01-29 01:17:00 PM\"},{\"ScripCode\":35677,\"Open\":985.35,\"Close\":985.5,\"High\":985.5,\"Low\":985,\"Volume\":34375,\"Date\":\"2025-01-29 01:18:00 PM\"},{\"ScripCode\":35677,\"Open\":985.65,\"Close\":985.6,\"High\":985.75,\"Low\":985.3,\"Volume\":45000,\"Date\":\"2025-01-29 01:19:00 PM\"},{\"ScripCode\":35677,\"Open\":985.6,\"Close\":985.7,\"High\":985.85,\"Low\":985.35,\"Volume\":116875,\"Date\":\"2025-01-29 01:20:00 PM\"},{\"ScripCode\":35677,\"Open\":985.35,\"Close\":986.7,\"High\":986.8,\"Low\":985.35,\"Volume\":107500,\"Date\":\"2025-01-29 01:21:00 PM\"},{\"ScripCode\":35677,\"Open\":986.8,\"Close\":986.8,\"High\":986.8,\"Low\":986.3,\"Volume\":36875,\"Date\":\"2025-01-29 01:22:00 PM\"},{\"ScripCode\":35677,\"Open\":986.5,\"Close\":986.4,\"High\":986.8,\"Low\":986.25,\"Volume\":47500,\"Date\":\"2025-01-29 01:23:00 PM\"},{\"ScripCode\":35677,\"Open\":986.4,\"Close\":986.8,\"High\":986.8,\"Low\":986.4,\"Volume\":43125,\"Date\":\"2025-01-29 01:24:00 PM\"},{\"ScripCode\":35677,\"Open\":986.5,\"Close\":986.7,\"High\":987.15,\"Low\":986.3,\"Volume\":159375,\"Date\":\"2025-01-29 01:25:00 PM\"},{\"ScripCode\":35677,\"Open\":986.75,\"Close\":986.7,\"High\":986.75,\"Low\":986.3,\"Volume\":46875,\"Date\":\"2025-01-29 01:26:00 PM\"},{\"ScripCode\":35677,\"Open\":986.7,\"Close\":986.75,\"High\":986.95,\"Low\":986.55,\"Volume\":69375,\"Date\":\"2025-01-29 01:27:00 PM\"},{\"ScripCode\":35677,\"Open\":986.5,\"Close\":986.95,\"High\":986.95,\"Low\":986.35,\"Volume\":42500,\"Date\":\"2025-01-29 01:28:00 PM\"},{\"ScripCode\":35677,\"Open\":986.9,\"Close\":986.9,\"High\":987,\"Low\":986.75,\"Volume\":58750,\"Date\":\"2025-01-29 01:29:00 PM\"},{\"ScripCode\":35677,\"Open\":986.9,\"Close\":986.65,\"High\":986.9,\"Low\":986.65,\"Volume\":29375,\"Date\":\"2025-01-29 01:30:00 PM\"},{\"ScripCode\":35677,\"Open\":986.6,\"Close\":986.15,\"High\":986.7,\"Low\":986,\"Volume\":331250,\"Date\":\"2025-01-29 01:31:00 PM\"},{\"ScripCode\":35677,\"Open\":986.15,\"Close\":986.15,\"High\":986.4,\"Low\":986.15,\"Volume\":65625,\"Date\":\"2025-01-29 01:32:00 PM\"},{\"ScripCode\":35677,\"Open\":986,\"Close\":985.2,\"High\":986.1,\"Low\":985.1,\"Volume\":99375,\"Date\":\"2025-01-29 01:33:00 PM\"},{\"ScripCode\":35677,\"Open\":985.2,\"Close\":984.5,\"High\":985.5,\"Low\":984.5,\"Volume\":82500,\"Date\":\"2025-01-29 01:34:00 PM\"},{\"ScripCode\":35677,\"Open\":984.5,\"Close\":984.8,\"High\":984.95,\"Low\":984.5,\"Volume\":46875,\"Date\":\"2025-01-29 01:35:00 PM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":985,\"High\":985.1,\"Low\":984.5,\"Volume\":78125,\"Date\":\"2025-01-29 01:36:00 PM\"},{\"ScripCode\":35677,\"Open\":985.35,\"Close\":984.8,\"High\":985.35,\"Low\":984.65,\"Volume\":159375,\"Date\":\"2025-01-29 01:37:00 PM\"},{\"ScripCode\":35677,\"Open\":984.55,\"Close\":985,\"High\":985,\"Low\":984.55,\"Volume\":27500,\"Date\":\"2025-01-29 01:38:00 PM\"},{\"ScripCode\":35677,\"Open\":984.85,\"Close\":985.3,\"High\":985.3,\"Low\":984.7,\"Volume\":73125,\"Date\":\"2025-01-29 01:39:00 PM\"},{\"ScripCode\":35677,\"Open\":985.3,\"Close\":985,\"High\":985.45,\"Low\":984.95,\"Volume\":84375,\"Date\":\"2025-01-29 01:40:00 PM\"},{\"ScripCode\":35677,\"Open\":985.05,\"Close\":985.75,\"High\":985.8,\"Low\":984.9,\"Volume\":39375,\"Date\":\"2025-01-29 01:41:00 PM\"},{\"ScripCode\":35677,\"Open\":985.75,\"Close\":985.55,\"High\":985.75,\"Low\":984.9,\"Volume\":76250,\"Date\":\"2025-01-29 01:42:00 PM\"},{\"ScripCode\":35677,\"Open\":985.5,\"Close\":985,\"High\":985.65,\"Low\":984.4,\"Volume\":73125,\"Date\":\"2025-01-29 01:43:00 PM\"},{\"ScripCode\":35677,\"Open\":985.05,\"Close\":985,\"High\":985.05,\"Low\":984.45,\"Volume\":81250,\"Date\":\"2025-01-29 01:44:00 PM\"},{\"ScripCode\":35677,\"Open\":984.95,\"Close\":984.55,\"High\":984.95,\"Low\":984.2,\"Volume\":56250,\"Date\":\"2025-01-29 01:45:00 PM\"},{\"ScripCode\":35677,\"Open\":984.85,\"Close\":985,\"High\":985.05,\"Low\":984.35,\"Volume\":55000,\"Date\":\"2025-01-29 01:46:00 PM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":984.5,\"High\":985,\"Low\":984.45,\"Volume\":28750,\"Date\":\"2025-01-29 01:47:00 PM\"},{\"ScripCode\":35677,\"Open\":984.7,\"Close\":984.7,\"High\":984.9,\"Low\":984.4,\"Volume\":34375,\"Date\":\"2025-01-29 01:48:00 PM\"},{\"ScripCode\":35677,\"Open\":984.85,\"Close\":984.9,\"High\":984.95,\"Low\":984.4,\"Volume\":25000,\"Date\":\"2025-01-29 01:49:00 PM\"},{\"ScripCode\":35677,\"Open\":985.05,\"Close\":985.2,\"High\":985.25,\"Low\":984.8,\"Volume\":32500,\"Date\":\"2025-01-29 01:50:00 PM\"},{\"ScripCode\":35677,\"Open\":985.2,\"Close\":984.4,\"High\":985.2,\"Low\":984.4,\"Volume\":28750,\"Date\":\"2025-01-29 01:51:00 PM\"},{\"ScripCode\":35677,\"Open\":984.4,\"Close\":984.9,\"High\":985,\"Low\":984.4,\"Volume\":31250,\"Date\":\"2025-01-29 01:52:00 PM\"},{\"ScripCode\":35677,\"Open\":984.9,\"Close\":984.5,\"High\":985,\"Low\":984.35,\"Volume\":30000,\"Date\":\"2025-01-29 01:53:00 PM\"},{\"ScripCode\":35677,\"Open\":984.5,\"Close\":984.35,\"High\":984.6,\"Low\":984.1,\"Volume\":31875,\"Date\":\"2025-01-29 01:54:00 PM\"},{\"ScripCode\":35677,\"Open\":984.4,\"Close\":984.9,\"High\":984.9,\"Low\":984.4,\"Volume\":22500,\"Date\":\"2025-01-29 01:55:00 PM\"},{\"ScripCode\":35677,\"Open\":984.85,\"Close\":985.2,\"High\":985.2,\"Low\":984.7,\"Volume\":47500,\"Date\":\"2025-01-29 01:56:00 PM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":984.8,\"High\":985.1,\"Low\":984.8,\"Volume\":21875,\"Date\":\"2025-01-29 01:57:00 PM\"},{\"ScripCode\":35677,\"Open\":984.8,\"Close\":984.5,\"High\":984.9,\"Low\":984.5,\"Volume\":41875,\"Date\":\"2025-01-29 01:58:00 PM\"},{\"ScripCode\":35677,\"Open\":984.55,\"Close\":984.65,\"High\":984.95,\"Low\":984.5,\"Volume\":29375,\"Date\":\"2025-01-29 01:59:00 PM\"},{\"ScripCode\":35677,\"Open\":984.65,\"Close\":984.7,\"High\":984.75,\"Low\":984.6,\"Volume\":22500,\"Date\":\"2025-01-29 02:00:00 PM\"},{\"ScripCode\":35677,\"Open\":984.7,\"Close\":984.5,\"High\":984.9,\"Low\":984.4,\"Volume\":26875,\"Date\":\"2025-01-29 02:01:00 PM\"},{\"ScripCode\":35677,\"Open\":984.5,\"Close\":984.5,\"High\":984.7,\"Low\":984.35,\"Volume\":30625,\"Date\":\"2025-01-29 02:02:00 PM\"},{\"ScripCode\":35677,\"Open\":984.5,\"Close\":984.8,\"High\":985.4,\"Low\":984.5,\"Volume\":33750,\"Date\":\"2025-01-29 02:03:00 PM\"},{\"ScripCode\":35677,\"Open\":984.8,\"Close\":985,\"High\":985,\"Low\":984.6,\"Volume\":31875,\"Date\":\"2025-01-29 02:04:00 PM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":985.05,\"High\":985.15,\"Low\":984.85,\"Volume\":30625,\"Date\":\"2025-01-29 02:05:00 PM\"},{\"ScripCode\":35677,\"Open\":985.05,\"Close\":985.45,\"High\":985.65,\"Low\":985,\"Volume\":29375,\"Date\":\"2025-01-29 02:06:00 PM\"},{\"ScripCode\":35677,\"Open\":985.45,\"Close\":985,\"High\":985.5,\"Low\":985,\"Volume\":30000,\"Date\":\"2025-01-29 02:07:00 PM\"},{\"ScripCode\":35677,\"Open\":985.1,\"Close\":985.35,\"High\":985.35,\"Low\":985.1,\"Volume\":30000,\"Date\":\"2025-01-29 02:08:00 PM\"},{\"ScripCode\":35677,\"Open\":985.35,\"Close\":985.2,\"High\":985.4,\"Low\":984.9,\"Volume\":54375,\"Date\":\"2025-01-29 02:09:00 PM\"},{\"ScripCode\":35677,\"Open\":985.2,\"Close\":985.05,\"High\":985.5,\"Low\":985.05,\"Volume\":38750,\"Date\":\"2025-01-29 02:10:00 PM\"},{\"ScripCode\":35677,\"Open\":985.05,\"Close\":985,\"High\":985.3,\"Low\":984.85,\"Volume\":54375,\"Date\":\"2025-01-29 02:11:00 PM\"},{\"ScripCode\":35677,\"Open\":984.95,\"Close\":985,\"High\":985,\"Low\":984.75,\"Volume\":28750,\"Date\":\"2025-01-29 02:12:00 PM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":985.6,\"High\":985.6,\"Low\":984.75,\"Volume\":63125,\"Date\":\"2025-01-29 02:13:00 PM\"},{\"ScripCode\":35677,\"Open\":985.6,\"Close\":985.25,\"High\":985.6,\"Low\":985.05,\"Volume\":43125,\"Date\":\"2025-01-29 02:14:00 PM\"},{\"ScripCode\":35677,\"Open\":985.5,\"Close\":985.35,\"High\":985.7,\"Low\":985.25,\"Volume\":27500,\"Date\":\"2025-01-29 02:15:00 PM\"},{\"ScripCode\":35677,\"Open\":985.05,\"Close\":985.35,\"High\":985.35,\"Low\":984.9,\"Volume\":31250,\"Date\":\"2025-01-29 02:16:00 PM\"},{\"ScripCode\":35677,\"Open\":985.35,\"Close\":984.75,\"High\":985.35,\"Low\":984.7,\"Volume\":23125,\"Date\":\"2025-01-29 02:17:00 PM\"},{\"ScripCode\":35677,\"Open\":984.75,\"Close\":985.05,\"High\":985.15,\"Low\":984.75,\"Volume\":48125,\"Date\":\"2025-01-29 02:18:00 PM\"},{\"ScripCode\":35677,\"Open\":985.05,\"Close\":984.65,\"High\":985.05,\"Low\":984.65,\"Volume\":39375,\"Date\":\"2025-01-29 02:19:00 PM\"},{\"ScripCode\":35677,\"Open\":984.75,\"Close\":984.7,\"High\":984.85,\"Low\":984.4,\"Volume\":32500,\"Date\":\"2025-01-29 02:20:00 PM\"},{\"ScripCode\":35677,\"Open\":984.75,\"Close\":984.05,\"High\":984.75,\"Low\":984,\"Volume\":58125,\"Date\":\"2025-01-29 02:21:00 PM\"},{\"ScripCode\":35677,\"Open\":984,\"Close\":984.25,\"High\":984.65,\"Low\":983.25,\"Volume\":120000,\"Date\":\"2025-01-29 02:22:00 PM\"},{\"ScripCode\":35677,\"Open\":984.3,\"Close\":984.5,\"High\":984.6,\"Low\":984.3,\"Volume\":26250,\"Date\":\"2025-01-29 02:23:00 PM\"},{\"ScripCode\":35677,\"Open\":984.5,\"Close\":983.85,\"High\":984.5,\"Low\":983.55,\"Volume\":21875,\"Date\":\"2025-01-29 02:24:00 PM\"},{\"ScripCode\":35677,\"Open\":983.85,\"Close\":983.5,\"High\":983.85,\"Low\":983.5,\"Volume\":28750,\"Date\":\"2025-01-29 02:25:00 PM\"},{\"ScripCode\":35677,\"Open\":983.5,\"Close\":982.95,\"High\":983.5,\"Low\":982.7,\"Volume\":40000,\"Date\":\"2025-01-29 02:26:00 PM\"},{\"ScripCode\":35677,\"Open\":982.95,\"Close\":983,\"High\":983.35,\"Low\":982.7,\"Volume\":35625,\"Date\":\"2025-01-29 02:27:00 PM\"},{\"ScripCode\":35677,\"Open\":983,\"Close\":983.15,\"High\":983.25,\"Low\":982.7,\"Volume\":39375,\"Date\":\"2025-01-29 02:28:00 PM\"},{\"ScripCode\":35677,\"Open\":983.15,\"Close\":983.15,\"High\":983.15,\"Low\":982.95,\"Volume\":62500,\"Date\":\"2025-01-29 02:29:00 PM\"},{\"ScripCode\":35677,\"Open\":983.1,\"Close\":982.6,\"High\":983.1,\"Low\":982.6,\"Volume\":29375,\"Date\":\"2025-01-29 02:30:00 PM\"},{\"ScripCode\":35677,\"Open\":982.6,\"Close\":982.8,\"High\":982.8,\"Low\":982.6,\"Volume\":6250,\"Date\":\"2025-01-29 02:31:00 PM\"},{\"ScripCode\":35677,\"Open\":982.8,\"Close\":982.4,\"High\":982.95,\"Low\":982.4,\"Volume\":14375,\"Date\":\"2025-01-29 02:32:00 PM\"},{\"ScripCode\":35677,\"Open\":982.6,\"Close\":982.55,\"High\":982.75,\"Low\":982.5,\"Volume\":13125,\"Date\":\"2025-01-29 02:33:00 PM\"},{\"ScripCode\":35677,\"Open\":982.5,\"Close\":982.6,\"High\":982.95,\"Low\":982.35,\"Volume\":23750,\"Date\":\"2025-01-29 02:34:00 PM\"},{\"ScripCode\":35677,\"Open\":982.6,\"Close\":982.55,\"High\":982.8,\"Low\":982.3,\"Volume\":140000,\"Date\":\"2025-01-29 02:35:00 PM\"},{\"ScripCode\":35677,\"Open\":982.5,\"Close\":981.65,\"High\":982.5,\"Low\":981.65,\"Volume\":22500,\"Date\":\"2025-01-29 02:36:00 PM\"},{\"ScripCode\":35677,\"Open\":981.55,\"Close\":982.1,\"High\":982.2,\"Low\":981.55,\"Volume\":16250,\"Date\":\"2025-01-29 02:37:00 PM\"},{\"ScripCode\":35677,\"Open\":982.1,\"Close\":982.4,\"High\":982.55,\"Low\":982,\"Volume\":20625,\"Date\":\"2025-01-29 02:38:00 PM\"},{\"ScripCode\":35677,\"Open\":982.4,\"Close\":982.35,\"High\":982.8,\"Low\":982.3,\"Volume\":30625,\"Date\":\"2025-01-29 02:39:00 PM\"},{\"ScripCode\":35677,\"Open\":982.5,\"Close\":982.75,\"High\":982.8,\"Low\":982.2,\"Volume\":28125,\"Date\":\"2025-01-29 02:40:00 PM\"},{\"ScripCode\":35677,\"Open\":982.55,\"Close\":983.1,\"High\":983.1,\"Low\":982.3,\"Volume\":25625,\"Date\":\"2025-01-29 02:41:00 PM\"},{\"ScripCode\":35677,\"Open\":983.1,\"Close\":983.9,\"High\":983.9,\"Low\":983.1,\"Volume\":18750,\"Date\":\"2025-01-29 02:42:00 PM\"},{\"ScripCode\":35677,\"Open\":983.9,\"Close\":983.4,\"High\":983.9,\"Low\":983.15,\"Volume\":19375,\"Date\":\"2025-01-29 02:43:00 PM\"},{\"ScripCode\":35677,\"Open\":983.65,\"Close\":984,\"High\":984,\"Low\":983.65,\"Volume\":23750,\"Date\":\"2025-01-29 02:44:00 PM\"},{\"ScripCode\":35677,\"Open\":983.75,\"Close\":983.3,\"High\":984,\"Low\":983.15,\"Volume\":19375,\"Date\":\"2025-01-29 02:45:00 PM\"},{\"ScripCode\":35677,\"Open\":983.45,\"Close\":983.5,\"High\":983.55,\"Low\":983.2,\"Volume\":21250,\"Date\":\"2025-01-29 02:46:00 PM\"},{\"ScripCode\":35677,\"Open\":983.5,\"Close\":983.1,\"High\":983.65,\"Low\":983.1,\"Volume\":21875,\"Date\":\"2025-01-29 02:47:00 PM\"},{\"ScripCode\":35677,\"Open\":983,\"Close\":982.45,\"High\":983,\"Low\":982.3,\"Volume\":28750,\"Date\":\"2025-01-29 02:48:00 PM\"},{\"ScripCode\":35677,\"Open\":982.45,\"Close\":981.9,\"High\":982.45,\"Low\":981.75,\"Volume\":59375,\"Date\":\"2025-01-29 02:49:00 PM\"},{\"ScripCode\":35677,\"Open\":981.95,\"Close\":981.9,\"High\":982.35,\"Low\":981.8,\"Volume\":41875,\"Date\":\"2025-01-29 02:50:00 PM\"},{\"ScripCode\":35677,\"Open\":981.95,\"Close\":981.95,\"High\":982.2,\"Low\":981.7,\"Volume\":21250,\"Date\":\"2025-01-29 02:51:00 PM\"},{\"ScripCode\":35677,\"Open\":981.95,\"Close\":981.65,\"High\":982.2,\"Low\":981.5,\"Volume\":18750,\"Date\":\"2025-01-29 02:52:00 PM\"},{\"ScripCode\":35677,\"Open\":981.5,\"Close\":982.45,\"High\":982.45,\"Low\":981.5,\"Volume\":36250,\"Date\":\"2025-01-29 02:53:00 PM\"},{\"ScripCode\":35677,\"Open\":982.45,\"Close\":981.75,\"High\":982.45,\"Low\":981.45,\"Volume\":341875,\"Date\":\"2025-01-29 02:54:00 PM\"},{\"ScripCode\":35677,\"Open\":981.75,\"Close\":981.5,\"High\":982,\"Low\":981.5,\"Volume\":20000,\"Date\":\"2025-01-29 02:55:00 PM\"},{\"ScripCode\":35677,\"Open\":981.65,\"Close\":981.55,\"High\":981.7,\"Low\":981.2,\"Volume\":34375,\"Date\":\"2025-01-29 02:56:00 PM\"},{\"ScripCode\":35677,\"Open\":981.55,\"Close\":981.65,\"High\":981.65,\"Low\":981.3,\"Volume\":26250,\"Date\":\"2025-01-29 02:57:00 PM\"},{\"ScripCode\":35677,\"Open\":981.65,\"Close\":982.2,\"High\":982.2,\"Low\":981.5,\"Volume\":31250,\"Date\":\"2025-01-29 02:58:00 PM\"},{\"ScripCode\":35677,\"Open\":982.15,\"Close\":982.4,\"High\":982.4,\"Low\":981.6,\"Volume\":18750,\"Date\":\"2025-01-29 02:59:00 PM\"},{\"ScripCode\":35677,\"Open\":982.4,\"Close\":982.7,\"High\":982.75,\"Low\":982.05,\"Volume\":41875,\"Date\":\"2025-01-29 03:00:00 PM\"},{\"ScripCode\":35677,\"Open\":982.8,\"Close\":982.7,\"High\":983.15,\"Low\":982.3,\"Volume\":43125,\"Date\":\"2025-01-29 03:01:00 PM\"},{\"ScripCode\":35677,\"Open\":982.75,\"Close\":982.8,\"High\":982.95,\"Low\":982.55,\"Volume\":33750,\"Date\":\"2025-01-29 03:02:00 PM\"},{\"ScripCode\":35677,\"Open\":982.8,\"Close\":983.45,\"High\":983.45,\"Low\":982.8,\"Volume\":62500,\"Date\":\"2025-01-29 03:03:00 PM\"},{\"ScripCode\":35677,\"Open\":983.45,\"Close\":984,\"High\":984,\"Low\":983.45,\"Volume\":27500,\"Date\":\"2025-01-29 03:04:00 PM\"},{\"ScripCode\":35677,\"Open\":983.85,\"Close\":982.95,\"High\":983.85,\"Low\":982.9,\"Volume\":16250,\"Date\":\"2025-01-29 03:05:00 PM\"},{\"ScripCode\":35677,\"Open\":983.15,\"Close\":982.4,\"High\":983.3,\"Low\":982.4,\"Volume\":14375,\"Date\":\"2025-01-29 03:06:00 PM\"},{\"ScripCode\":35677,\"Open\":982.2,\"Close\":982.35,\"High\":982.6,\"Low\":982.15,\"Volume\":28125,\"Date\":\"2025-01-29 03:07:00 PM\"},{\"ScripCode\":35677,\"Open\":982.45,\"Close\":982.25,\"High\":982.6,\"Low\":982.05,\"Volume\":15625,\"Date\":\"2025-01-29 03:08:00 PM\"},{\"ScripCode\":35677,\"Open\":982.25,\"Close\":982.25,\"High\":982.35,\"Low\":981.7,\"Volume\":25625,\"Date\":\"2025-01-29 03:09:00 PM\"},{\"ScripCode\":35677,\"Open\":982.25,\"Close\":981.5,\"High\":982.25,\"Low\":981.5,\"Volume\":23750,\"Date\":\"2025-01-29 03:10:00 PM\"},{\"ScripCode\":35677,\"Open\":981.5,\"Close\":981.35,\"High\":981.55,\"Low\":981.35,\"Volume\":15625,\"Date\":\"2025-01-29 03:11:00 PM\"},{\"ScripCode\":35677,\"Open\":981.35,\"Close\":981.6,\"High\":981.75,\"Low\":981.25,\"Volume\":340625,\"Date\":\"2025-01-29 03:12:00 PM\"},{\"ScripCode\":35677,\"Open\":981.6,\"Close\":981.9,\"High\":982,\"Low\":981.5,\"Volume\":18125,\"Date\":\"2025-01-29 03:13:00 PM\"},{\"ScripCode\":35677,\"Open\":982,\"Close\":981.65,\"High\":982.2,\"Low\":981.65,\"Volume\":13750,\"Date\":\"2025-01-29 03:14:00 PM\"},{\"ScripCode\":35677,\"Open\":981.3,\"Close\":981.2,\"High\":981.5,\"Low\":980.95,\"Volume\":53125,\"Date\":\"2025-01-29 03:15:00 PM\"},{\"ScripCode\":35677,\"Open\":981.25,\"Close\":981.45,\"High\":981.5,\"Low\":981.2,\"Volume\":11250,\"Date\":\"2025-01-29 03:16:00 PM\"},{\"ScripCode\":35677,\"Open\":981.6,\"Close\":981.8,\"High\":981.8,\"Low\":981.5,\"Volume\":21250,\"Date\":\"2025-01-29 03:17:00 PM\"},{\"ScripCode\":35677,\"Open\":981.8,\"Close\":982.15,\"High\":982.15,\"Low\":981.7,\"Volume\":11250,\"Date\":\"2025-01-29 03:18:00 PM\"},{\"ScripCode\":35677,\"Open\":982.15,\"Close\":982.1,\"High\":982.5,\"Low\":982.05,\"Volume\":41250,\"Date\":\"2025-01-29 03:19:00 PM\"},{\"ScripCode\":35677,\"Open\":982.45,\"Close\":981.8,\"High\":982.45,\"Low\":981.75,\"Volume\":47500,\"Date\":\"2025-01-29 03:20:00 PM\"},{\"ScripCode\":35677,\"Open\":981.9,\"Close\":981.8,\"High\":982.2,\"Low\":981.6,\"Volume\":43750,\"Date\":\"2025-01-29 03:21:00 PM\"},{\"ScripCode\":35677,\"Open\":981.6,\"Close\":981.85,\"High\":981.9,\"Low\":981.4,\"Volume\":46875,\"Date\":\"2025-01-29 03:22:00 PM\"},{\"ScripCode\":35677,\"Open\":981.9,\"Close\":982.1,\"High\":982.15,\"Low\":981.65,\"Volume\":43125,\"Date\":\"2025-01-29 03:23:00 PM\"},{\"ScripCode\":35677,\"Open\":982.1,\"Close\":982.95,\"High\":982.95,\"Low\":982.1,\"Volume\":40625,\"Date\":\"2025-01-29 03:24:00 PM\"},{\"ScripCode\":35677,\"Open\":982.55,\"Close\":982.6,\"High\":982.6,\"Low\":982.2,\"Volume\":30625,\"Date\":\"2025-01-29 03:25:00 PM\"},{\"ScripCode\":35677,\"Open\":982.35,\"Close\":982.2,\"High\":982.5,\"Low\":982.1,\"Volume\":36250,\"Date\":\"2025-01-29 03:26:00 PM\"},{\"ScripCode\":35677,\"Open\":982.45,\"Close\":982.85,\"High\":983,\"Low\":982.35,\"Volume\":39375,\"Date\":\"2025-01-29 03:27:00 PM\"},{\"ScripCode\":35677,\"Open\":982.85,\"Close\":982.3,\"High\":982.85,\"Low\":982.3,\"Volume\":43125,\"Date\":\"2025-01-29 03:28:00 PM\"},{\"ScripCode\":35677,\"Open\":982.25,\"Close\":981.35,\"High\":982.25,\"Low\":979.35,\"Volume\":153750,\"Date\":\"2025-01-29 03:29:00 PM\"},{\"ScripCode\":35677,\"Open\":983.75,\"Close\":979.3,\"High\":983.75,\"Low\":979,\"Volume\":41875,\"Date\":\"2025-01-30 09:15:00 AM\"},{\"ScripCode\":35677,\"Open\":980.35,\"Close\":981.2,\"High\":983,\"Low\":980.35,\"Volume\":40000,\"Date\":\"2025-01-30 09:16:00 AM\"},{\"ScripCode\":35677,\"Open\":981.9,\"Close\":981.15,\"High\":982,\"Low\":981,\"Volume\":32500,\"Date\":\"2025-01-30 09:17:00 AM\"},{\"ScripCode\":35677,\"Open\":980.65,\"Close\":979.9,\"High\":981.15,\"Low\":979.9,\"Volume\":24375,\"Date\":\"2025-01-30 09:18:00 AM\"},{\"ScripCode\":35677,\"Open\":979.7,\"Close\":979.5,\"High\":980.4,\"Low\":979,\"Volume\":29375,\"Date\":\"2025-01-30 09:19:00 AM\"},{\"ScripCode\":35677,\"Open\":980.3,\"Close\":980,\"High\":980.6,\"Low\":979.6,\"Volume\":40000,\"Date\":\"2025-01-30 09:20:00 AM\"},{\"ScripCode\":35677,\"Open\":980.4,\"Close\":980.75,\"High\":981.8,\"Low\":980.25,\"Volume\":56250,\"Date\":\"2025-01-30 09:21:00 AM\"},{\"ScripCode\":35677,\"Open\":980.75,\"Close\":979.5,\"High\":980.75,\"Low\":979.2,\"Volume\":33750,\"Date\":\"2025-01-30 09:22:00 AM\"},{\"ScripCode\":35677,\"Open\":979.5,\"Close\":979.75,\"High\":979.75,\"Low\":979.25,\"Volume\":27500,\"Date\":\"2025-01-30 09:23:00 AM\"},{\"ScripCode\":35677,\"Open\":979.4,\"Close\":980,\"High\":980,\"Low\":979.25,\"Volume\":14375,\"Date\":\"2025-01-30 09:24:00 AM\"},{\"ScripCode\":35677,\"Open\":979.3,\"Close\":979.3,\"High\":979.3,\"Low\":979.3,\"Volume\":13750,\"Date\":\"2025-01-30 09:25:00 AM\"},{\"ScripCode\":35677,\"Open\":979.25,\"Close\":978.4,\"High\":979.25,\"Low\":978.4,\"Volume\":42500,\"Date\":\"2025-01-30 09:26:00 AM\"},{\"ScripCode\":35677,\"Open\":978.8,\"Close\":978.55,\"High\":978.9,\"Low\":978.55,\"Volume\":4375,\"Date\":\"2025-01-30 09:27:00 AM\"},{\"ScripCode\":35677,\"Open\":978.85,\"Close\":978.15,\"High\":978.85,\"Low\":978.15,\"Volume\":27500,\"Date\":\"2025-01-30 09:28:00 AM\"},{\"ScripCode\":35677,\"Open\":977.95,\"Close\":977.7,\"High\":978.1,\"Low\":977.7,\"Volume\":27500,\"Date\":\"2025-01-30 09:29:00 AM\"},{\"ScripCode\":35677,\"Open\":977.5,\"Close\":977.45,\"High\":977.5,\"Low\":977.2,\"Volume\":8125,\"Date\":\"2025-01-30 09:30:00 AM\"},{\"ScripCode\":35677,\"Open\":977.55,\"Close\":977,\"High\":977.65,\"Low\":976.9,\"Volume\":25000,\"Date\":\"2025-01-30 09:31:00 AM\"},{\"ScripCode\":35677,\"Open\":976.65,\"Close\":977.2,\"High\":977.2,\"Low\":976.35,\"Volume\":19375,\"Date\":\"2025-01-30 09:32:00 AM\"},{\"ScripCode\":35677,\"Open\":977.3,\"Close\":976.8,\"High\":977.7,\"Low\":976.8,\"Volume\":15625,\"Date\":\"2025-01-30 09:33:00 AM\"},{\"ScripCode\":35677,\"Open\":977.15,\"Close\":975.55,\"High\":977.15,\"Low\":975,\"Volume\":51250,\"Date\":\"2025-01-30 09:34:00 AM\"},{\"ScripCode\":35677,\"Open\":975,\"Close\":976.25,\"High\":976.6,\"Low\":975,\"Volume\":56875,\"Date\":\"2025-01-30 09:35:00 AM\"},{\"ScripCode\":35677,\"Open\":976.2,\"Close\":978.15,\"High\":978.25,\"Low\":976.2,\"Volume\":69375,\"Date\":\"2025-01-30 09:36:00 AM\"},{\"ScripCode\":35677,\"Open\":977.75,\"Close\":977.8,\"High\":978.2,\"Low\":977.35,\"Volume\":44375,\"Date\":\"2025-01-30 09:37:00 AM\"},{\"ScripCode\":35677,\"Open\":977.65,\"Close\":979.05,\"High\":979.25,\"Low\":977.35,\"Volume\":63750,\"Date\":\"2025-01-30 09:38:00 AM\"},{\"ScripCode\":35677,\"Open\":978.75,\"Close\":980,\"High\":980,\"Low\":978.5,\"Volume\":68125,\"Date\":\"2025-01-30 09:39:00 AM\"},{\"ScripCode\":35677,\"Open\":980,\"Close\":980.4,\"High\":981,\"Low\":979.7,\"Volume\":23750,\"Date\":\"2025-01-30 09:40:00 AM\"},{\"ScripCode\":35677,\"Open\":979.9,\"Close\":979.3,\"High\":979.9,\"Low\":977.7,\"Volume\":70000,\"Date\":\"2025-01-30 09:41:00 AM\"},{\"ScripCode\":35677,\"Open\":978.55,\"Close\":979,\"High\":979.2,\"Low\":978.55,\"Volume\":58125,\"Date\":\"2025-01-30 09:42:00 AM\"},{\"ScripCode\":35677,\"Open\":979.45,\"Close\":980,\"High\":980,\"Low\":978.95,\"Volume\":101875,\"Date\":\"2025-01-30 09:43:00 AM\"},{\"ScripCode\":35677,\"Open\":980,\"Close\":979.75,\"High\":980.65,\"Low\":979.75,\"Volume\":49375,\"Date\":\"2025-01-30 09:44:00 AM\"},{\"ScripCode\":35677,\"Open\":979.95,\"Close\":979.6,\"High\":980.65,\"Low\":979.3,\"Volume\":20625,\"Date\":\"2025-01-30 09:45:00 AM\"},{\"ScripCode\":35677,\"Open\":980.05,\"Close\":979.45,\"High\":980.6,\"Low\":979.45,\"Volume\":28125,\"Date\":\"2025-01-30 09:46:00 AM\"},{\"ScripCode\":35677,\"Open\":979.7,\"Close\":981.2,\"High\":981.4,\"Low\":979.7,\"Volume\":68125,\"Date\":\"2025-01-30 09:47:00 AM\"},{\"ScripCode\":35677,\"Open\":981.15,\"Close\":980.5,\"High\":981.8,\"Low\":980.5,\"Volume\":20625,\"Date\":\"2025-01-30 09:48:00 AM\"},{\"ScripCode\":35677,\"Open\":980.35,\"Close\":980.45,\"High\":980.7,\"Low\":980.2,\"Volume\":15625,\"Date\":\"2025-01-30 09:49:00 AM\"},{\"ScripCode\":35677,\"Open\":979.75,\"Close\":980.45,\"High\":980.6,\"Low\":979.75,\"Volume\":20000,\"Date\":\"2025-01-30 09:50:00 AM\"},{\"ScripCode\":35677,\"Open\":980.45,\"Close\":980.65,\"High\":980.7,\"Low\":980.2,\"Volume\":8750,\"Date\":\"2025-01-30 09:51:00 AM\"},{\"ScripCode\":35677,\"Open\":981.1,\"Close\":980.75,\"High\":981.1,\"Low\":980.4,\"Volume\":34375,\"Date\":\"2025-01-30 09:52:00 AM\"},{\"ScripCode\":35677,\"Open\":980.6,\"Close\":980.2,\"High\":980.7,\"Low\":980.2,\"Volume\":17500,\"Date\":\"2025-01-30 09:53:00 AM\"},{\"ScripCode\":35677,\"Open\":980.85,\"Close\":980.85,\"High\":981,\"Low\":980.45,\"Volume\":31250,\"Date\":\"2025-01-30 09:54:00 AM\"},{\"ScripCode\":35677,\"Open\":980.85,\"Close\":980.95,\"High\":981.1,\"Low\":980.55,\"Volume\":13750,\"Date\":\"2025-01-30 09:55:00 AM\"},{\"ScripCode\":35677,\"Open\":981.55,\"Close\":981.55,\"High\":981.55,\"Low\":981.55,\"Volume\":20000,\"Date\":\"2025-01-30 09:56:00 AM\"},{\"ScripCode\":35677,\"Open\":981.55,\"Close\":981.55,\"High\":981.55,\"Low\":981.55,\"Volume\":10000,\"Date\":\"2025-01-30 09:57:00 AM\"},{\"ScripCode\":35677,\"Open\":981.95,\"Close\":981.8,\"High\":981.95,\"Low\":981.8,\"Volume\":20625,\"Date\":\"2025-01-30 09:58:00 AM\"},{\"ScripCode\":35677,\"Open\":982.15,\"Close\":982.15,\"High\":982.15,\"Low\":982.15,\"Volume\":23125,\"Date\":\"2025-01-30 09:59:00 AM\"},{\"ScripCode\":35677,\"Open\":981.75,\"Close\":981.75,\"High\":981.75,\"Low\":981.75,\"Volume\":43125,\"Date\":\"2025-01-30 10:00:00 AM\"},{\"ScripCode\":35677,\"Open\":981.7,\"Close\":982.35,\"High\":982.5,\"Low\":981.7,\"Volume\":220000,\"Date\":\"2025-01-30 10:01:00 AM\"},{\"ScripCode\":35677,\"Open\":982.7,\"Close\":982.85,\"High\":982.95,\"Low\":981.5,\"Volume\":331875,\"Date\":\"2025-01-30 10:02:00 AM\"},{\"ScripCode\":35677,\"Open\":982.75,\"Close\":982,\"High\":983,\"Low\":982,\"Volume\":45625,\"Date\":\"2025-01-30 10:03:00 AM\"},{\"ScripCode\":35677,\"Open\":982.35,\"Close\":983,\"High\":983,\"Low\":982.25,\"Volume\":37500,\"Date\":\"2025-01-30 10:04:00 AM\"},{\"ScripCode\":35677,\"Open\":983,\"Close\":984.25,\"High\":984.25,\"Low\":983,\"Volume\":124375,\"Date\":\"2025-01-30 10:05:00 AM\"},{\"ScripCode\":35677,\"Open\":984,\"Close\":985.1,\"High\":985.35,\"Low\":984,\"Volume\":118125,\"Date\":\"2025-01-30 10:06:00 AM\"},{\"ScripCode\":35677,\"Open\":985.4,\"Close\":985.2,\"High\":986.15,\"Low\":985,\"Volume\":71875,\"Date\":\"2025-01-30 10:07:00 AM\"},{\"ScripCode\":35677,\"Open\":985.2,\"Close\":984.9,\"High\":985.65,\"Low\":984.2,\"Volume\":48750,\"Date\":\"2025-01-30 10:08:00 AM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":985.1,\"High\":985.1,\"Low\":984.7,\"Volume\":40000,\"Date\":\"2025-01-30 10:09:00 AM\"},{\"ScripCode\":35677,\"Open\":985.3,\"Close\":984.05,\"High\":985.4,\"Low\":984,\"Volume\":23125,\"Date\":\"2025-01-30 10:10:00 AM\"},{\"ScripCode\":35677,\"Open\":984.05,\"Close\":983.85,\"High\":984.7,\"Low\":983.85,\"Volume\":13750,\"Date\":\"2025-01-30 10:11:00 AM\"},{\"ScripCode\":35677,\"Open\":983.55,\"Close\":984.1,\"High\":984.5,\"Low\":983.45,\"Volume\":58750,\"Date\":\"2025-01-30 10:12:00 AM\"},{\"ScripCode\":35677,\"Open\":984.1,\"Close\":984.15,\"High\":984.35,\"Low\":984.05,\"Volume\":93750,\"Date\":\"2025-01-30 10:13:00 AM\"},{\"ScripCode\":35677,\"Open\":984.4,\"Close\":984.4,\"High\":984.4,\"Low\":984.4,\"Volume\":278125,\"Date\":\"2025-01-30 10:14:00 AM\"},{\"ScripCode\":35677,\"Open\":983.8,\"Close\":984.25,\"High\":984.25,\"Low\":983.8,\"Volume\":21250,\"Date\":\"2025-01-30 10:15:00 AM\"},{\"ScripCode\":35677,\"Open\":983.95,\"Close\":983.95,\"High\":983.95,\"Low\":983.95,\"Volume\":5625,\"Date\":\"2025-01-30 10:16:00 AM\"},{\"ScripCode\":35677,\"Open\":983.8,\"Close\":983.55,\"High\":983.8,\"Low\":983.1,\"Volume\":37500,\"Date\":\"2025-01-30 10:17:00 AM\"},{\"ScripCode\":35677,\"Open\":983.1,\"Close\":983.55,\"High\":983.85,\"Low\":983.1,\"Volume\":26875,\"Date\":\"2025-01-30 10:18:00 AM\"},{\"ScripCode\":35677,\"Open\":983.35,\"Close\":984,\"High\":984,\"Low\":983.35,\"Volume\":3750,\"Date\":\"2025-01-30 10:19:00 AM\"},{\"ScripCode\":35677,\"Open\":984.4,\"Close\":984.25,\"High\":984.4,\"Low\":984.25,\"Volume\":13750,\"Date\":\"2025-01-30 10:20:00 AM\"},{\"ScripCode\":35677,\"Open\":984.5,\"Close\":984.6,\"High\":985.1,\"Low\":984.5,\"Volume\":51250,\"Date\":\"2025-01-30 10:21:00 AM\"},{\"ScripCode\":35677,\"Open\":984.6,\"Close\":985.95,\"High\":985.95,\"Low\":984.6,\"Volume\":53125,\"Date\":\"2025-01-30 10:22:00 AM\"},{\"ScripCode\":35677,\"Open\":986,\"Close\":985.5,\"High\":986,\"Low\":985.25,\"Volume\":15000,\"Date\":\"2025-01-30 10:23:00 AM\"},{\"ScripCode\":35677,\"Open\":985.5,\"Close\":984.95,\"High\":985.5,\"Low\":984.95,\"Volume\":7500,\"Date\":\"2025-01-30 10:24:00 AM\"},{\"ScripCode\":35677,\"Open\":984.9,\"Close\":984.5,\"High\":985.15,\"Low\":984.5,\"Volume\":20000,\"Date\":\"2025-01-30 10:25:00 AM\"},{\"ScripCode\":35677,\"Open\":984.4,\"Close\":984,\"High\":984.7,\"Low\":983.95,\"Volume\":38750,\"Date\":\"2025-01-30 10:26:00 AM\"},{\"ScripCode\":35677,\"Open\":984.05,\"Close\":984.5,\"High\":984.95,\"Low\":984.05,\"Volume\":31875,\"Date\":\"2025-01-30 10:27:00 AM\"},{\"ScripCode\":35677,\"Open\":984.55,\"Close\":984.6,\"High\":984.7,\"Low\":984.05,\"Volume\":30000,\"Date\":\"2025-01-30 10:28:00 AM\"},{\"ScripCode\":35677,\"Open\":984.7,\"Close\":984.65,\"High\":985.1,\"Low\":984.5,\"Volume\":38125,\"Date\":\"2025-01-30 10:29:00 AM\"},{\"ScripCode\":35677,\"Open\":984.95,\"Close\":985,\"High\":985,\"Low\":984.85,\"Volume\":18750,\"Date\":\"2025-01-30 10:30:00 AM\"},{\"ScripCode\":35677,\"Open\":985.05,\"Close\":985.15,\"High\":985.4,\"Low\":985,\"Volume\":16875,\"Date\":\"2025-01-30 10:31:00 AM\"},{\"ScripCode\":35677,\"Open\":985.15,\"Close\":985.7,\"High\":985.7,\"Low\":985.1,\"Volume\":10625,\"Date\":\"2025-01-30 10:32:00 AM\"},{\"ScripCode\":35677,\"Open\":985.25,\"Close\":985.5,\"High\":985.5,\"Low\":985.25,\"Volume\":19375,\"Date\":\"2025-01-30 10:33:00 AM\"},{\"ScripCode\":35677,\"Open\":986.2,\"Close\":985.65,\"High\":986.2,\"Low\":985.5,\"Volume\":53750,\"Date\":\"2025-01-30 10:34:00 AM\"},{\"ScripCode\":35677,\"Open\":985.65,\"Close\":985.5,\"High\":985.65,\"Low\":985.5,\"Volume\":12500,\"Date\":\"2025-01-30 10:35:00 AM\"},{\"ScripCode\":35677,\"Open\":985.5,\"Close\":985.75,\"High\":986.35,\"Low\":985.5,\"Volume\":40625,\"Date\":\"2025-01-30 10:36:00 AM\"},{\"ScripCode\":35677,\"Open\":985.75,\"Close\":985.75,\"High\":985.75,\"Low\":985.75,\"Volume\":3125,\"Date\":\"2025-01-30 10:37:00 AM\"},{\"ScripCode\":35677,\"Open\":985.75,\"Close\":985.95,\"High\":985.95,\"Low\":985.75,\"Volume\":12500,\"Date\":\"2025-01-30 10:38:00 AM\"},{\"ScripCode\":35677,\"Open\":986,\"Close\":985.4,\"High\":986,\"Low\":985.4,\"Volume\":13750,\"Date\":\"2025-01-30 10:39:00 AM\"},{\"ScripCode\":35677,\"Open\":985.2,\"Close\":985.7,\"High\":985.7,\"Low\":985.2,\"Volume\":3750,\"Date\":\"2025-01-30 10:40:00 AM\"},{\"ScripCode\":35677,\"Open\":984.8,\"Close\":984.8,\"High\":984.8,\"Low\":984.8,\"Volume\":7500,\"Date\":\"2025-01-30 10:41:00 AM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":984.3,\"High\":985,\"Low\":984.3,\"Volume\":16250,\"Date\":\"2025-01-30 10:42:00 AM\"},{\"ScripCode\":35677,\"Open\":984.3,\"Close\":983.65,\"High\":984.45,\"Low\":983.65,\"Volume\":11875,\"Date\":\"2025-01-30 10:43:00 AM\"},{\"ScripCode\":35677,\"Open\":984,\"Close\":984.15,\"High\":984.15,\"Low\":983.95,\"Volume\":8125,\"Date\":\"2025-01-30 10:44:00 AM\"},{\"ScripCode\":35677,\"Open\":984.15,\"Close\":984.15,\"High\":984.15,\"Low\":983.8,\"Volume\":6875,\"Date\":\"2025-01-30 10:45:00 AM\"},{\"ScripCode\":35677,\"Open\":984.3,\"Close\":984.3,\"High\":984.3,\"Low\":984.3,\"Volume\":11875,\"Date\":\"2025-01-30 10:46:00 AM\"},{\"ScripCode\":35677,\"Open\":984.6,\"Close\":985.3,\"High\":985.3,\"Low\":984.6,\"Volume\":21250,\"Date\":\"2025-01-30 10:47:00 AM\"},{\"ScripCode\":35677,\"Open\":984.95,\"Close\":985.5,\"High\":985.5,\"Low\":984.95,\"Volume\":15000,\"Date\":\"2025-01-30 10:48:00 AM\"},{\"ScripCode\":35677,\"Open\":985.5,\"Close\":985.65,\"High\":985.65,\"Low\":985.45,\"Volume\":51250,\"Date\":\"2025-01-30 10:49:00 AM\"},{\"ScripCode\":35677,\"Open\":985.6,\"Close\":985.4,\"High\":986,\"Low\":985.4,\"Volume\":14375,\"Date\":\"2025-01-30 10:50:00 AM\"},{\"ScripCode\":35677,\"Open\":985.25,\"Close\":985.4,\"High\":985.4,\"Low\":985.2,\"Volume\":4375,\"Date\":\"2025-01-30 10:51:00 AM\"},{\"ScripCode\":35677,\"Open\":985.25,\"Close\":985,\"High\":985.9,\"Low\":985,\"Volume\":28125,\"Date\":\"2025-01-30 10:52:00 AM\"},{\"ScripCode\":35677,\"Open\":984.8,\"Close\":984.5,\"High\":984.8,\"Low\":984.5,\"Volume\":8125,\"Date\":\"2025-01-30 10:53:00 AM\"},{\"ScripCode\":35677,\"Open\":984.5,\"Close\":984.2,\"High\":984.7,\"Low\":984.2,\"Volume\":35000,\"Date\":\"2025-01-30 10:54:00 AM\"},{\"ScripCode\":35677,\"Open\":984.5,\"Close\":984.7,\"High\":984.7,\"Low\":984.1,\"Volume\":26250,\"Date\":\"2025-01-30 10:55:00 AM\"},{\"ScripCode\":35677,\"Open\":983.8,\"Close\":982.35,\"High\":983.8,\"Low\":982.35,\"Volume\":21250,\"Date\":\"2025-01-30 10:56:00 AM\"},{\"ScripCode\":35677,\"Open\":981.85,\"Close\":982.25,\"High\":982.5,\"Low\":981,\"Volume\":36875,\"Date\":\"2025-01-30 10:57:00 AM\"},{\"ScripCode\":35677,\"Open\":982.75,\"Close\":983.15,\"High\":983.5,\"Low\":982.7,\"Volume\":13125,\"Date\":\"2025-01-30 10:58:00 AM\"},{\"ScripCode\":35677,\"Open\":983.25,\"Close\":983.35,\"High\":983.5,\"Low\":983.05,\"Volume\":11875,\"Date\":\"2025-01-30 10:59:00 AM\"},{\"ScripCode\":35677,\"Open\":982.95,\"Close\":982.65,\"High\":982.95,\"Low\":982.65,\"Volume\":4375,\"Date\":\"2025-01-30 11:00:00 AM\"},{\"ScripCode\":35677,\"Open\":982.7,\"Close\":982.55,\"High\":982.8,\"Low\":982.4,\"Volume\":148750,\"Date\":\"2025-01-30 11:01:00 AM\"},{\"ScripCode\":35677,\"Open\":982.75,\"Close\":983.3,\"High\":983.8,\"Low\":982.75,\"Volume\":21250,\"Date\":\"2025-01-30 11:02:00 AM\"},{\"ScripCode\":35677,\"Open\":983.45,\"Close\":983.2,\"High\":983.45,\"Low\":982.45,\"Volume\":27500,\"Date\":\"2025-01-30 11:03:00 AM\"},{\"ScripCode\":35677,\"Open\":983.5,\"Close\":983,\"High\":983.65,\"Low\":983,\"Volume\":17500,\"Date\":\"2025-01-30 11:04:00 AM\"},{\"ScripCode\":35677,\"Open\":983,\"Close\":983.2,\"High\":983.35,\"Low\":982.8,\"Volume\":38125,\"Date\":\"2025-01-30 11:05:00 AM\"},{\"ScripCode\":35677,\"Open\":983.2,\"Close\":983.3,\"High\":983.55,\"Low\":983.2,\"Volume\":16250,\"Date\":\"2025-01-30 11:06:00 AM\"},{\"ScripCode\":35677,\"Open\":983.3,\"Close\":983.25,\"High\":983.65,\"Low\":983.25,\"Volume\":16875,\"Date\":\"2025-01-30 11:07:00 AM\"},{\"ScripCode\":35677,\"Open\":983.65,\"Close\":983.65,\"High\":983.65,\"Low\":983.65,\"Volume\":8750,\"Date\":\"2025-01-30 11:08:00 AM\"},{\"ScripCode\":35677,\"Open\":983.45,\"Close\":983.8,\"High\":983.8,\"Low\":983.45,\"Volume\":15625,\"Date\":\"2025-01-30 11:09:00 AM\"},{\"ScripCode\":35677,\"Open\":983.9,\"Close\":983.55,\"High\":983.9,\"Low\":983.55,\"Volume\":18750,\"Date\":\"2025-01-30 11:10:00 AM\"},{\"ScripCode\":35677,\"Open\":983.7,\"Close\":983.7,\"High\":983.7,\"Low\":983.7,\"Volume\":6875,\"Date\":\"2025-01-30 11:11:00 AM\"},{\"ScripCode\":35677,\"Open\":983.9,\"Close\":983.9,\"High\":983.9,\"Low\":983.9,\"Volume\":15000,\"Date\":\"2025-01-30 11:12:00 AM\"},{\"ScripCode\":35677,\"Open\":983.45,\"Close\":983.55,\"High\":983.9,\"Low\":983.45,\"Volume\":13750,\"Date\":\"2025-01-30 11:13:00 AM\"},{\"ScripCode\":35677,\"Open\":983.5,\"Close\":983.75,\"High\":983.9,\"Low\":983.3,\"Volume\":40000,\"Date\":\"2025-01-30 11:14:00 AM\"},{\"ScripCode\":35677,\"Open\":983.85,\"Close\":984.05,\"High\":984.1,\"Low\":983.65,\"Volume\":12500,\"Date\":\"2025-01-30 11:15:00 AM\"},{\"ScripCode\":35677,\"Open\":984.05,\"Close\":984.65,\"High\":984.65,\"Low\":984.05,\"Volume\":14375,\"Date\":\"2025-01-30 11:16:00 AM\"},{\"ScripCode\":35677,\"Open\":984.1,\"Close\":983.6,\"High\":984.1,\"Low\":983.6,\"Volume\":24375,\"Date\":\"2025-01-30 11:17:00 AM\"},{\"ScripCode\":35677,\"Open\":983.6,\"Close\":983.4,\"High\":983.6,\"Low\":982.6,\"Volume\":10000,\"Date\":\"2025-01-30 11:18:00 AM\"},{\"ScripCode\":35677,\"Open\":983.55,\"Close\":983.9,\"High\":983.9,\"Low\":983.4,\"Volume\":6875,\"Date\":\"2025-01-30 11:19:00 AM\"},{\"ScripCode\":35677,\"Open\":983.5,\"Close\":983.5,\"High\":983.5,\"Low\":983.3,\"Volume\":7500,\"Date\":\"2025-01-30 11:20:00 AM\"},{\"ScripCode\":35677,\"Open\":983.4,\"Close\":983.5,\"High\":984.1,\"Low\":983.4,\"Volume\":25000,\"Date\":\"2025-01-30 11:21:00 AM\"},{\"ScripCode\":35677,\"Open\":983.35,\"Close\":984,\"High\":984.2,\"Low\":983.35,\"Volume\":13750,\"Date\":\"2025-01-30 11:22:00 AM\"},{\"ScripCode\":35677,\"Open\":984.2,\"Close\":984,\"High\":984.45,\"Low\":984,\"Volume\":11875,\"Date\":\"2025-01-30 11:23:00 AM\"},{\"ScripCode\":35677,\"Open\":984.2,\"Close\":983.95,\"High\":984.2,\"Low\":983.95,\"Volume\":12500,\"Date\":\"2025-01-30 11:24:00 AM\"},{\"ScripCode\":35677,\"Open\":983.5,\"Close\":983.5,\"High\":983.5,\"Low\":983.5,\"Volume\":5625,\"Date\":\"2025-01-30 11:25:00 AM\"},{\"ScripCode\":35677,\"Open\":981.8,\"Close\":982.5,\"High\":982.5,\"Low\":981.8,\"Volume\":25625,\"Date\":\"2025-01-30 11:26:00 AM\"},{\"ScripCode\":35677,\"Open\":982.5,\"Close\":982.7,\"High\":982.7,\"Low\":982.45,\"Volume\":6875,\"Date\":\"2025-01-30 11:27:00 AM\"},{\"ScripCode\":35677,\"Open\":982.7,\"Close\":983.1,\"High\":983.1,\"Low\":982.3,\"Volume\":46875,\"Date\":\"2025-01-30 11:28:00 AM\"},{\"ScripCode\":35677,\"Open\":983,\"Close\":983.45,\"High\":983.75,\"Low\":982.75,\"Volume\":23750,\"Date\":\"2025-01-30 11:29:00 AM\"},{\"ScripCode\":35677,\"Open\":983.4,\"Close\":983.55,\"High\":983.9,\"Low\":983.2,\"Volume\":15000,\"Date\":\"2025-01-30 11:30:00 AM\"},{\"ScripCode\":35677,\"Open\":983.45,\"Close\":982.85,\"High\":983.45,\"Low\":982.85,\"Volume\":8750,\"Date\":\"2025-01-30 11:31:00 AM\"},{\"ScripCode\":35677,\"Open\":983.05,\"Close\":983,\"High\":983.1,\"Low\":983,\"Volume\":3750,\"Date\":\"2025-01-30 11:32:00 AM\"},{\"ScripCode\":35677,\"Open\":982.75,\"Close\":983.1,\"High\":983.1,\"Low\":982.75,\"Volume\":14375,\"Date\":\"2025-01-30 11:33:00 AM\"},{\"ScripCode\":35677,\"Open\":982.8,\"Close\":982.7,\"High\":982.8,\"Low\":982.7,\"Volume\":100625,\"Date\":\"2025-01-30 11:34:00 AM\"},{\"ScripCode\":35677,\"Open\":983,\"Close\":983.15,\"High\":983.15,\"Low\":982.9,\"Volume\":13125,\"Date\":\"2025-01-30 11:35:00 AM\"},{\"ScripCode\":35677,\"Open\":982.9,\"Close\":983.95,\"High\":983.95,\"Low\":982.9,\"Volume\":12500,\"Date\":\"2025-01-30 11:36:00 AM\"},{\"ScripCode\":35677,\"Open\":984.2,\"Close\":984.1,\"High\":984.4,\"Low\":984.1,\"Volume\":7500,\"Date\":\"2025-01-30 11:37:00 AM\"},{\"ScripCode\":35677,\"Open\":984.9,\"Close\":984.6,\"High\":984.9,\"Low\":984.6,\"Volume\":15625,\"Date\":\"2025-01-30 11:38:00 AM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":984.6,\"High\":985,\"Low\":984.6,\"Volume\":13125,\"Date\":\"2025-01-30 11:39:00 AM\"},{\"ScripCode\":35677,\"Open\":984.5,\"Close\":984.7,\"High\":984.9,\"Low\":984.5,\"Volume\":7500,\"Date\":\"2025-01-30 11:40:00 AM\"},{\"ScripCode\":35677,\"Open\":984.9,\"Close\":984.7,\"High\":984.9,\"Low\":984.55,\"Volume\":8750,\"Date\":\"2025-01-30 11:41:00 AM\"},{\"ScripCode\":35677,\"Open\":984.15,\"Close\":985,\"High\":985,\"Low\":984.15,\"Volume\":11875,\"Date\":\"2025-01-30 11:42:00 AM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":985,\"High\":985,\"Low\":985,\"Volume\":21250,\"Date\":\"2025-01-30 11:43:00 AM\"},{\"ScripCode\":35677,\"Open\":984.7,\"Close\":984.7,\"High\":984.7,\"Low\":984.7,\"Volume\":12500,\"Date\":\"2025-01-30 11:44:00 AM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":985,\"High\":985,\"Low\":985,\"Volume\":24375,\"Date\":\"2025-01-30 11:45:00 AM\"},{\"ScripCode\":35677,\"Open\":984.7,\"Close\":985,\"High\":985.1,\"Low\":984.7,\"Volume\":29375,\"Date\":\"2025-01-30 11:46:00 AM\"},{\"ScripCode\":35677,\"Open\":984.95,\"Close\":984.9,\"High\":984.95,\"Low\":984.7,\"Volume\":6875,\"Date\":\"2025-01-30 11:47:00 AM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":985.05,\"High\":985.05,\"Low\":985,\"Volume\":23750,\"Date\":\"2025-01-30 11:48:00 AM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":985,\"High\":985,\"Low\":985,\"Volume\":17500,\"Date\":\"2025-01-30 11:49:00 AM\"},{\"ScripCode\":35677,\"Open\":985.55,\"Close\":985.85,\"High\":985.85,\"Low\":985.55,\"Volume\":13750,\"Date\":\"2025-01-30 11:50:00 AM\"},{\"ScripCode\":35677,\"Open\":985.95,\"Close\":985.5,\"High\":985.95,\"Low\":985.5,\"Volume\":28750,\"Date\":\"2025-01-30 11:51:00 AM\"},{\"ScripCode\":35677,\"Open\":985.75,\"Close\":985.75,\"High\":985.75,\"Low\":985.75,\"Volume\":2500,\"Date\":\"2025-01-30 11:52:00 AM\"},{\"ScripCode\":35677,\"Open\":986,\"Close\":985.5,\"High\":986,\"Low\":985.5,\"Volume\":34375,\"Date\":\"2025-01-30 11:53:00 AM\"},{\"ScripCode\":35677,\"Open\":985.75,\"Close\":985.75,\"High\":985.75,\"Low\":985.75,\"Volume\":3750,\"Date\":\"2025-01-30 11:54:00 AM\"},{\"ScripCode\":35677,\"Open\":986.3,\"Close\":986.2,\"High\":986.3,\"Low\":986.2,\"Volume\":6250,\"Date\":\"2025-01-30 11:55:00 AM\"},{\"ScripCode\":35677,\"Open\":986.2,\"Close\":986.2,\"High\":986.2,\"Low\":986.2,\"Volume\":9375,\"Date\":\"2025-01-30 11:56:00 AM\"},{\"ScripCode\":35677,\"Open\":985.85,\"Close\":985.85,\"High\":985.85,\"Low\":985.85,\"Volume\":8750,\"Date\":\"2025-01-30 11:57:00 AM\"},{\"ScripCode\":35677,\"Open\":985.9,\"Close\":986.2,\"High\":986.2,\"Low\":985.9,\"Volume\":39375,\"Date\":\"2025-01-30 11:58:00 AM\"},{\"ScripCode\":35677,\"Open\":986.15,\"Close\":986.1,\"High\":986.15,\"Low\":986.1,\"Volume\":16875,\"Date\":\"2025-01-30 11:59:00 AM\"},{\"ScripCode\":35677,\"Open\":986.35,\"Close\":986.4,\"High\":986.4,\"Low\":986.25,\"Volume\":15000,\"Date\":\"2025-01-30 12:00:00 PM\"},{\"ScripCode\":35677,\"Open\":986.75,\"Close\":986.75,\"High\":986.75,\"Low\":986.55,\"Volume\":16250,\"Date\":\"2025-01-30 12:01:00 PM\"},{\"ScripCode\":35677,\"Open\":987,\"Close\":986.4,\"High\":987,\"Low\":986.4,\"Volume\":14375,\"Date\":\"2025-01-30 12:02:00 PM\"},{\"ScripCode\":35677,\"Open\":986.85,\"Close\":986.9,\"High\":986.9,\"Low\":986.85,\"Volume\":28125,\"Date\":\"2025-01-30 12:03:00 PM\"},{\"ScripCode\":35677,\"Open\":987.7,\"Close\":987.35,\"High\":987.7,\"Low\":987,\"Volume\":158125,\"Date\":\"2025-01-30 12:04:00 PM\"},{\"ScripCode\":35677,\"Open\":987.35,\"Close\":987.7,\"High\":987.7,\"Low\":987.25,\"Volume\":7500,\"Date\":\"2025-01-30 12:05:00 PM\"},{\"ScripCode\":35677,\"Open\":987.4,\"Close\":987,\"High\":987.4,\"Low\":986.55,\"Volume\":18750,\"Date\":\"2025-01-30 12:06:00 PM\"},{\"ScripCode\":35677,\"Open\":987,\"Close\":986.8,\"High\":987,\"Low\":986.6,\"Volume\":17500,\"Date\":\"2025-01-30 12:07:00 PM\"},{\"ScripCode\":35677,\"Open\":986.7,\"Close\":986.75,\"High\":986.95,\"Low\":986.65,\"Volume\":13125,\"Date\":\"2025-01-30 12:08:00 PM\"},{\"ScripCode\":35677,\"Open\":987.1,\"Close\":986.9,\"High\":987.1,\"Low\":986.9,\"Volume\":19375,\"Date\":\"2025-01-30 12:09:00 PM\"},{\"ScripCode\":35677,\"Open\":987.25,\"Close\":987.25,\"High\":987.25,\"Low\":987.25,\"Volume\":3750,\"Date\":\"2025-01-30 12:10:00 PM\"},{\"ScripCode\":35677,\"Open\":987.2,\"Close\":987.25,\"High\":987.25,\"Low\":987.2,\"Volume\":7500,\"Date\":\"2025-01-30 12:11:00 PM\"},{\"ScripCode\":35677,\"Open\":987.15,\"Close\":986.75,\"High\":987.15,\"Low\":986.75,\"Volume\":14375,\"Date\":\"2025-01-30 12:12:00 PM\"},{\"ScripCode\":35677,\"Open\":987.15,\"Close\":987.15,\"High\":987.15,\"Low\":987.15,\"Volume\":10625,\"Date\":\"2025-01-30 12:13:00 PM\"},{\"ScripCode\":35677,\"Open\":987.2,\"Close\":987.25,\"High\":987.25,\"Low\":987.2,\"Volume\":16875,\"Date\":\"2025-01-30 12:14:00 PM\"},{\"ScripCode\":35677,\"Open\":986.55,\"Close\":986.55,\"High\":986.55,\"Low\":986.55,\"Volume\":5625,\"Date\":\"2025-01-30 12:15:00 PM\"},{\"ScripCode\":35677,\"Open\":986.2,\"Close\":986.65,\"High\":986.95,\"Low\":986.2,\"Volume\":581250,\"Date\":\"2025-01-30 12:16:00 PM\"},{\"ScripCode\":35677,\"Open\":986.5,\"Close\":986.7,\"High\":986.7,\"Low\":986.5,\"Volume\":9375,\"Date\":\"2025-01-30 12:17:00 PM\"},{\"ScripCode\":35677,\"Open\":986.95,\"Close\":986.95,\"High\":986.95,\"Low\":986.95,\"Volume\":5625,\"Date\":\"2025-01-30 12:18:00 PM\"},{\"ScripCode\":35677,\"Open\":986.3,\"Close\":986,\"High\":986.3,\"Low\":986,\"Volume\":43125,\"Date\":\"2025-01-30 12:19:00 PM\"},{\"ScripCode\":35677,\"Open\":986.4,\"Close\":986.55,\"High\":986.55,\"Low\":986.15,\"Volume\":21875,\"Date\":\"2025-01-30 12:20:00 PM\"},{\"ScripCode\":35677,\"Open\":986.25,\"Close\":986.8,\"High\":986.8,\"Low\":986,\"Volume\":23750,\"Date\":\"2025-01-30 12:21:00 PM\"},{\"ScripCode\":35677,\"Open\":986.7,\"Close\":986.7,\"High\":986.7,\"Low\":986,\"Volume\":18125,\"Date\":\"2025-01-30 12:22:00 PM\"},{\"ScripCode\":35677,\"Open\":986.7,\"Close\":986.7,\"High\":986.7,\"Low\":986.7,\"Volume\":10000,\"Date\":\"2025-01-30 12:23:00 PM\"},{\"ScripCode\":35677,\"Open\":986.2,\"Close\":986.1,\"High\":986.2,\"Low\":986.1,\"Volume\":11250,\"Date\":\"2025-01-30 12:24:00 PM\"},{\"ScripCode\":35677,\"Open\":986.3,\"Close\":986.5,\"High\":986.5,\"Low\":986.3,\"Volume\":9375,\"Date\":\"2025-01-30 12:25:00 PM\"},{\"ScripCode\":35677,\"Open\":986.35,\"Close\":986.35,\"High\":986.35,\"Low\":986.35,\"Volume\":4375,\"Date\":\"2025-01-30 12:26:00 PM\"},{\"ScripCode\":35677,\"Open\":986.15,\"Close\":986,\"High\":986.15,\"Low\":986,\"Volume\":8125,\"Date\":\"2025-01-30 12:27:00 PM\"},{\"ScripCode\":35677,\"Open\":986,\"Close\":986.65,\"High\":986.65,\"Low\":986,\"Volume\":32500,\"Date\":\"2025-01-30 12:28:00 PM\"},{\"ScripCode\":35677,\"Open\":986.95,\"Close\":986.95,\"High\":986.95,\"Low\":986.95,\"Volume\":6250,\"Date\":\"2025-01-30 12:29:00 PM\"},{\"ScripCode\":35677,\"Open\":986.85,\"Close\":986.6,\"High\":986.95,\"Low\":986.6,\"Volume\":16250,\"Date\":\"2025-01-30 12:30:00 PM\"},{\"ScripCode\":35677,\"Open\":987,\"Close\":987,\"High\":987,\"Low\":986.65,\"Volume\":8125,\"Date\":\"2025-01-30 12:31:00 PM\"},{\"ScripCode\":35677,\"Open\":986.45,\"Close\":986.45,\"High\":986.45,\"Low\":986.45,\"Volume\":3750,\"Date\":\"2025-01-30 12:32:00 PM\"},{\"ScripCode\":35677,\"Open\":986.65,\"Close\":986.9,\"High\":986.9,\"Low\":986.65,\"Volume\":10625,\"Date\":\"2025-01-30 12:33:00 PM\"},{\"ScripCode\":35677,\"Open\":987,\"Close\":986.7,\"High\":987,\"Low\":985.9,\"Volume\":41875,\"Date\":\"2025-01-30 12:34:00 PM\"},{\"ScripCode\":35677,\"Open\":986.5,\"Close\":986.35,\"High\":986.65,\"Low\":986.15,\"Volume\":5625,\"Date\":\"2025-01-30 12:35:00 PM\"},{\"ScripCode\":35677,\"Open\":986.7,\"Close\":986.75,\"High\":986.85,\"Low\":986.45,\"Volume\":7500,\"Date\":\"2025-01-30 12:36:00 PM\"},{\"ScripCode\":35677,\"Open\":986.4,\"Close\":986.8,\"High\":987.15,\"Low\":986.4,\"Volume\":15000,\"Date\":\"2025-01-30 12:37:00 PM\"},{\"ScripCode\":35677,\"Open\":987,\"Close\":987.1,\"High\":987.1,\"Low\":987,\"Volume\":3125,\"Date\":\"2025-01-30 12:38:00 PM\"},{\"ScripCode\":35677,\"Open\":986.65,\"Close\":987,\"High\":987,\"Low\":986.65,\"Volume\":14375,\"Date\":\"2025-01-30 12:39:00 PM\"},{\"ScripCode\":35677,\"Open\":987.1,\"Close\":987.1,\"High\":987.1,\"Low\":987.1,\"Volume\":7500,\"Date\":\"2025-01-30 12:40:00 PM\"},{\"ScripCode\":35677,\"Open\":987,\"Close\":986.9,\"High\":987,\"Low\":986.9,\"Volume\":21875,\"Date\":\"2025-01-30 12:41:00 PM\"},{\"ScripCode\":35677,\"Open\":986.85,\"Close\":986.7,\"High\":986.85,\"Low\":986.7,\"Volume\":36250,\"Date\":\"2025-01-30 12:42:00 PM\"},{\"ScripCode\":35677,\"Open\":986.8,\"Close\":986.9,\"High\":986.95,\"Low\":986.25,\"Volume\":40000,\"Date\":\"2025-01-30 12:43:00 PM\"},{\"ScripCode\":35677,\"Open\":986.95,\"Close\":987.4,\"High\":987.45,\"Low\":986.95,\"Volume\":15000,\"Date\":\"2025-01-30 12:44:00 PM\"},{\"ScripCode\":35677,\"Open\":987.4,\"Close\":987.2,\"High\":987.4,\"Low\":987.1,\"Volume\":3125,\"Date\":\"2025-01-30 12:45:00 PM\"},{\"ScripCode\":35677,\"Open\":987.5,\"Close\":987.3,\"High\":987.5,\"Low\":987.1,\"Volume\":23125,\"Date\":\"2025-01-30 12:46:00 PM\"},{\"ScripCode\":35677,\"Open\":987.05,\"Close\":987.3,\"High\":987.3,\"Low\":986.85,\"Volume\":21250,\"Date\":\"2025-01-30 12:47:00 PM\"},{\"ScripCode\":35677,\"Open\":987.3,\"Close\":987.2,\"High\":987.3,\"Low\":987,\"Volume\":13125,\"Date\":\"2025-01-30 12:48:00 PM\"},{\"ScripCode\":35677,\"Open\":987,\"Close\":987.2,\"High\":987.2,\"Low\":987,\"Volume\":2500,\"Date\":\"2025-01-30 12:49:00 PM\"},{\"ScripCode\":35677,\"Open\":986.75,\"Close\":987.15,\"High\":987.15,\"Low\":986.75,\"Volume\":32500,\"Date\":\"2025-01-30 12:50:00 PM\"},{\"ScripCode\":35677,\"Open\":987.2,\"Close\":987.2,\"High\":987.2,\"Low\":987.2,\"Volume\":3750,\"Date\":\"2025-01-30 12:51:00 PM\"},{\"ScripCode\":35677,\"Open\":986.5,\"Close\":987.4,\"High\":987.4,\"Low\":986.5,\"Volume\":16875,\"Date\":\"2025-01-30 12:52:00 PM\"},{\"ScripCode\":35677,\"Open\":987.45,\"Close\":987.35,\"High\":987.45,\"Low\":987.35,\"Volume\":59375,\"Date\":\"2025-01-30 12:53:00 PM\"},{\"ScripCode\":35677,\"Open\":987.4,\"Close\":987.4,\"High\":987.4,\"Low\":987.4,\"Volume\":1250,\"Date\":\"2025-01-30 12:54:00 PM\"},{\"ScripCode\":35677,\"Open\":987.5,\"Close\":988,\"High\":988,\"Low\":987.5,\"Volume\":45000,\"Date\":\"2025-01-30 12:55:00 PM\"},{\"ScripCode\":35677,\"Open\":989,\"Close\":988.65,\"High\":989,\"Low\":988.55,\"Volume\":106250,\"Date\":\"2025-01-30 12:56:00 PM\"},{\"ScripCode\":35677,\"Open\":988.15,\"Close\":988.8,\"High\":989,\"Low\":988.15,\"Volume\":30625,\"Date\":\"2025-01-30 12:57:00 PM\"},{\"ScripCode\":35677,\"Open\":989,\"Close\":989,\"High\":989.4,\"Low\":988.95,\"Volume\":36875,\"Date\":\"2025-01-30 12:58:00 PM\"},{\"ScripCode\":35677,\"Open\":989.5,\"Close\":989.2,\"High\":989.55,\"Low\":989.05,\"Volume\":17500,\"Date\":\"2025-01-30 12:59:00 PM\"},{\"ScripCode\":35677,\"Open\":989.35,\"Close\":988.85,\"High\":989.35,\"Low\":988.85,\"Volume\":8125,\"Date\":\"2025-01-30 01:00:00 PM\"},{\"ScripCode\":35677,\"Open\":989.15,\"Close\":989.25,\"High\":989.25,\"Low\":989.15,\"Volume\":15000,\"Date\":\"2025-01-30 01:01:00 PM\"},{\"ScripCode\":35677,\"Open\":989.55,\"Close\":989.6,\"High\":989.6,\"Low\":989.5,\"Volume\":18125,\"Date\":\"2025-01-30 01:02:00 PM\"},{\"ScripCode\":35677,\"Open\":989.6,\"Close\":989.6,\"High\":989.6,\"Low\":989.6,\"Volume\":27500,\"Date\":\"2025-01-30 01:03:00 PM\"},{\"ScripCode\":35677,\"Open\":989.7,\"Close\":990,\"High\":990,\"Low\":989.7,\"Volume\":44375,\"Date\":\"2025-01-30 01:04:00 PM\"},{\"ScripCode\":35677,\"Open\":990,\"Close\":989.9,\"High\":990,\"Low\":989.9,\"Volume\":45625,\"Date\":\"2025-01-30 01:05:00 PM\"},{\"ScripCode\":35677,\"Open\":990,\"Close\":990,\"High\":990.3,\"Low\":990,\"Volume\":51250,\"Date\":\"2025-01-30 01:06:00 PM\"},{\"ScripCode\":35677,\"Open\":989.95,\"Close\":990.25,\"High\":990.25,\"Low\":989.95,\"Volume\":20625,\"Date\":\"2025-01-30 01:07:00 PM\"},{\"ScripCode\":35677,\"Open\":990.5,\"Close\":990.5,\"High\":990.5,\"Low\":990.1,\"Volume\":17500,\"Date\":\"2025-01-30 01:08:00 PM\"},{\"ScripCode\":35677,\"Open\":990.4,\"Close\":990.75,\"High\":990.75,\"Low\":990.4,\"Volume\":28750,\"Date\":\"2025-01-30 01:09:00 PM\"},{\"ScripCode\":35677,\"Open\":990.85,\"Close\":990.75,\"High\":990.85,\"Low\":990.6,\"Volume\":52500,\"Date\":\"2025-01-30 01:10:00 PM\"},{\"ScripCode\":35677,\"Open\":991,\"Close\":990.55,\"High\":991,\"Low\":990.55,\"Volume\":92500,\"Date\":\"2025-01-30 01:11:00 PM\"},{\"ScripCode\":35677,\"Open\":990.65,\"Close\":990.65,\"High\":991,\"Low\":990.3,\"Volume\":192500,\"Date\":\"2025-01-30 01:12:00 PM\"},{\"ScripCode\":35677,\"Open\":990.65,\"Close\":990.5,\"High\":990.65,\"Low\":990.5,\"Volume\":4375,\"Date\":\"2025-01-30 01:13:00 PM\"},{\"ScripCode\":35677,\"Open\":990.25,\"Close\":990,\"High\":990.25,\"Low\":990,\"Volume\":13750,\"Date\":\"2025-01-30 01:14:00 PM\"},{\"ScripCode\":35677,\"Open\":989.6,\"Close\":989.65,\"High\":989.65,\"Low\":989.6,\"Volume\":11250,\"Date\":\"2025-01-30 01:15:00 PM\"},{\"ScripCode\":35677,\"Open\":989.95,\"Close\":989.85,\"High\":989.95,\"Low\":989.85,\"Volume\":12500,\"Date\":\"2025-01-30 01:16:00 PM\"},{\"ScripCode\":35677,\"Open\":989.6,\"Close\":989.6,\"High\":989.6,\"Low\":989.6,\"Volume\":5000,\"Date\":\"2025-01-30 01:17:00 PM\"},{\"ScripCode\":35677,\"Open\":989.5,\"Close\":989.55,\"High\":989.6,\"Low\":989.25,\"Volume\":27500,\"Date\":\"2025-01-30 01:18:00 PM\"},{\"ScripCode\":35677,\"Open\":989.55,\"Close\":988.85,\"High\":989.55,\"Low\":988.85,\"Volume\":11250,\"Date\":\"2025-01-30 01:19:00 PM\"},{\"ScripCode\":35677,\"Open\":989.05,\"Close\":989,\"High\":989.1,\"Low\":989,\"Volume\":5625,\"Date\":\"2025-01-30 01:20:00 PM\"},{\"ScripCode\":35677,\"Open\":989.1,\"Close\":988.65,\"High\":989.2,\"Low\":988.5,\"Volume\":30000,\"Date\":\"2025-01-30 01:21:00 PM\"},{\"ScripCode\":35677,\"Open\":988.55,\"Close\":988.9,\"High\":988.9,\"Low\":988.5,\"Volume\":20625,\"Date\":\"2025-01-30 01:22:00 PM\"},{\"ScripCode\":35677,\"Open\":988.55,\"Close\":988.55,\"High\":988.7,\"Low\":988.25,\"Volume\":5625,\"Date\":\"2025-01-30 01:23:00 PM\"},{\"ScripCode\":35677,\"Open\":988.5,\"Close\":988.5,\"High\":988.5,\"Low\":988.5,\"Volume\":3750,\"Date\":\"2025-01-30 01:24:00 PM\"},{\"ScripCode\":35677,\"Open\":988.55,\"Close\":988.4,\"High\":988.55,\"Low\":988.4,\"Volume\":13750,\"Date\":\"2025-01-30 01:25:00 PM\"},{\"ScripCode\":35677,\"Open\":987.95,\"Close\":987.95,\"High\":987.95,\"Low\":987.95,\"Volume\":20625,\"Date\":\"2025-01-30 01:26:00 PM\"},{\"ScripCode\":35677,\"Open\":988.05,\"Close\":988.1,\"High\":988.1,\"Low\":988.05,\"Volume\":13125,\"Date\":\"2025-01-30 01:27:00 PM\"},{\"ScripCode\":35677,\"Open\":988.3,\"Close\":988.3,\"High\":988.3,\"Low\":988.3,\"Volume\":5000,\"Date\":\"2025-01-30 01:28:00 PM\"},{\"ScripCode\":35677,\"Open\":988,\"Close\":988,\"High\":988,\"Low\":988,\"Volume\":12500,\"Date\":\"2025-01-30 01:29:00 PM\"},{\"ScripCode\":35677,\"Open\":987.2,\"Close\":987.15,\"High\":987.2,\"Low\":987.15,\"Volume\":34375,\"Date\":\"2025-01-30 01:30:00 PM\"},{\"ScripCode\":35677,\"Open\":987.75,\"Close\":988.3,\"High\":988.3,\"Low\":987.75,\"Volume\":15000,\"Date\":\"2025-01-30 01:31:00 PM\"},{\"ScripCode\":35677,\"Open\":988.25,\"Close\":988.4,\"High\":988.55,\"Low\":988.15,\"Volume\":8125,\"Date\":\"2025-01-30 01:32:00 PM\"},{\"ScripCode\":35677,\"Open\":988.45,\"Close\":988.45,\"High\":988.45,\"Low\":988.45,\"Volume\":19375,\"Date\":\"2025-01-30 01:33:00 PM\"},{\"ScripCode\":35677,\"Open\":988.65,\"Close\":988.65,\"High\":988.65,\"Low\":988.65,\"Volume\":6250,\"Date\":\"2025-01-30 01:34:00 PM\"},{\"ScripCode\":35677,\"Open\":988.65,\"Close\":988.1,\"High\":988.65,\"Low\":988,\"Volume\":45000,\"Date\":\"2025-01-30 01:35:00 PM\"},{\"ScripCode\":35677,\"Open\":988.1,\"Close\":988,\"High\":988.1,\"Low\":987.8,\"Volume\":3125,\"Date\":\"2025-01-30 01:36:00 PM\"},{\"ScripCode\":35677,\"Open\":988.9,\"Close\":990,\"High\":990,\"Low\":988.9,\"Volume\":35625,\"Date\":\"2025-01-30 01:37:00 PM\"},{\"ScripCode\":35677,\"Open\":990.2,\"Close\":989.95,\"High\":990.4,\"Low\":989.9,\"Volume\":5625,\"Date\":\"2025-01-30 01:38:00 PM\"},{\"ScripCode\":35677,\"Open\":989.9,\"Close\":989.45,\"High\":990,\"Low\":989.4,\"Volume\":11875,\"Date\":\"2025-01-30 01:39:00 PM\"},{\"ScripCode\":35677,\"Open\":989.65,\"Close\":989.45,\"High\":989.7,\"Low\":989.3,\"Volume\":7500,\"Date\":\"2025-01-30 01:40:00 PM\"},{\"ScripCode\":35677,\"Open\":989.7,\"Close\":989.7,\"High\":989.85,\"Low\":989.7,\"Volume\":1875,\"Date\":\"2025-01-30 01:41:00 PM\"},{\"ScripCode\":35677,\"Open\":989.65,\"Close\":989.75,\"High\":989.75,\"Low\":989.3,\"Volume\":19375,\"Date\":\"2025-01-30 01:42:00 PM\"},{\"ScripCode\":35677,\"Open\":989.6,\"Close\":989.4,\"High\":989.6,\"Low\":989.25,\"Volume\":4375,\"Date\":\"2025-01-30 01:43:00 PM\"},{\"ScripCode\":35677,\"Open\":989.1,\"Close\":988.3,\"High\":989.1,\"Low\":988.3,\"Volume\":6250,\"Date\":\"2025-01-30 01:44:00 PM\"},{\"ScripCode\":35677,\"Open\":988.95,\"Close\":989.5,\"High\":989.5,\"Low\":988.95,\"Volume\":10625,\"Date\":\"2025-01-30 01:45:00 PM\"},{\"ScripCode\":35677,\"Open\":988.95,\"Close\":989,\"High\":989.1,\"Low\":988.6,\"Volume\":8125,\"Date\":\"2025-01-30 01:46:00 PM\"},{\"ScripCode\":35677,\"Open\":989.45,\"Close\":989.4,\"High\":989.45,\"Low\":988.95,\"Volume\":13750,\"Date\":\"2025-01-30 01:47:00 PM\"},{\"ScripCode\":35677,\"Open\":989.4,\"Close\":988.55,\"High\":989.4,\"Low\":988.4,\"Volume\":5625,\"Date\":\"2025-01-30 01:48:00 PM\"},{\"ScripCode\":35677,\"Open\":988.45,\"Close\":988.3,\"High\":988.45,\"Low\":988.1,\"Volume\":3750,\"Date\":\"2025-01-30 01:49:00 PM\"},{\"ScripCode\":35677,\"Open\":988.3,\"Close\":988.15,\"High\":988.35,\"Low\":988.15,\"Volume\":11875,\"Date\":\"2025-01-30 01:50:00 PM\"},{\"ScripCode\":35677,\"Open\":989.45,\"Close\":989.05,\"High\":989.45,\"Low\":989,\"Volume\":17500,\"Date\":\"2025-01-30 01:51:00 PM\"},{\"ScripCode\":35677,\"Open\":988.9,\"Close\":989.2,\"High\":989.25,\"Low\":988.7,\"Volume\":8125,\"Date\":\"2025-01-30 01:52:00 PM\"},{\"ScripCode\":35677,\"Open\":989.2,\"Close\":988.5,\"High\":989.2,\"Low\":988.05,\"Volume\":11875,\"Date\":\"2025-01-30 01:53:00 PM\"},{\"ScripCode\":35677,\"Open\":988.1,\"Close\":988.2,\"High\":988.5,\"Low\":988,\"Volume\":10625,\"Date\":\"2025-01-30 01:54:00 PM\"},{\"ScripCode\":35677,\"Open\":988.2,\"Close\":988.2,\"High\":988.25,\"Low\":988.05,\"Volume\":6250,\"Date\":\"2025-01-30 01:55:00 PM\"},{\"ScripCode\":35677,\"Open\":987.75,\"Close\":987.85,\"High\":987.85,\"Low\":987.75,\"Volume\":11250,\"Date\":\"2025-01-30 01:56:00 PM\"},{\"ScripCode\":35677,\"Open\":987.8,\"Close\":987.8,\"High\":988.05,\"Low\":987,\"Volume\":33750,\"Date\":\"2025-01-30 01:57:00 PM\"},{\"ScripCode\":35677,\"Open\":987.4,\"Close\":987.95,\"High\":988,\"Low\":987.4,\"Volume\":18750,\"Date\":\"2025-01-30 01:58:00 PM\"},{\"ScripCode\":35677,\"Open\":988.2,\"Close\":988.05,\"High\":988.2,\"Low\":988.05,\"Volume\":11875,\"Date\":\"2025-01-30 01:59:00 PM\"},{\"ScripCode\":35677,\"Open\":988,\"Close\":988,\"High\":988,\"Low\":988,\"Volume\":8750,\"Date\":\"2025-01-30 02:00:00 PM\"},{\"ScripCode\":35677,\"Open\":987.75,\"Close\":988.5,\"High\":988.5,\"Low\":987.75,\"Volume\":47500,\"Date\":\"2025-01-30 02:01:00 PM\"},{\"ScripCode\":35677,\"Open\":988.4,\"Close\":988,\"High\":988.4,\"Low\":988,\"Volume\":25000,\"Date\":\"2025-01-30 02:02:00 PM\"},{\"ScripCode\":35677,\"Open\":988.15,\"Close\":988.15,\"High\":988.15,\"Low\":988.15,\"Volume\":10000,\"Date\":\"2025-01-30 02:03:00 PM\"},{\"ScripCode\":35677,\"Open\":988.2,\"Close\":988.2,\"High\":988.2,\"Low\":988.2,\"Volume\":14375,\"Date\":\"2025-01-30 02:04:00 PM\"},{\"ScripCode\":35677,\"Open\":988.2,\"Close\":989.05,\"High\":989.05,\"Low\":988.2,\"Volume\":32500,\"Date\":\"2025-01-30 02:05:00 PM\"},{\"ScripCode\":35677,\"Open\":988.9,\"Close\":988.8,\"High\":989.05,\"Low\":988.3,\"Volume\":21875,\"Date\":\"2025-01-30 02:06:00 PM\"},{\"ScripCode\":35677,\"Open\":989.3,\"Close\":988.7,\"High\":989.45,\"Low\":988.45,\"Volume\":28750,\"Date\":\"2025-01-30 02:07:00 PM\"},{\"ScripCode\":35677,\"Open\":988.4,\"Close\":988.6,\"High\":988.95,\"Low\":987.8,\"Volume\":21250,\"Date\":\"2025-01-30 02:08:00 PM\"},{\"ScripCode\":35677,\"Open\":989,\"Close\":988.75,\"High\":989,\"Low\":987.85,\"Volume\":33125,\"Date\":\"2025-01-30 02:09:00 PM\"},{\"ScripCode\":35677,\"Open\":988.75,\"Close\":989.05,\"High\":989.1,\"Low\":988.6,\"Volume\":24375,\"Date\":\"2025-01-30 02:10:00 PM\"},{\"ScripCode\":35677,\"Open\":989.05,\"Close\":988.8,\"High\":989.1,\"Low\":988.8,\"Volume\":23750,\"Date\":\"2025-01-30 02:11:00 PM\"},{\"ScripCode\":35677,\"Open\":988.7,\"Close\":987.85,\"High\":988.75,\"Low\":987.85,\"Volume\":15625,\"Date\":\"2025-01-30 02:12:00 PM\"},{\"ScripCode\":35677,\"Open\":988.35,\"Close\":988.2,\"High\":988.5,\"Low\":988.2,\"Volume\":11875,\"Date\":\"2025-01-30 02:13:00 PM\"},{\"ScripCode\":35677,\"Open\":988.25,\"Close\":988.05,\"High\":988.4,\"Low\":987.65,\"Volume\":18125,\"Date\":\"2025-01-30 02:14:00 PM\"},{\"ScripCode\":35677,\"Open\":988.2,\"Close\":987.7,\"High\":988.35,\"Low\":987.65,\"Volume\":6250,\"Date\":\"2025-01-30 02:15:00 PM\"},{\"ScripCode\":35677,\"Open\":988.6,\"Close\":988,\"High\":988.6,\"Low\":987.7,\"Volume\":16875,\"Date\":\"2025-01-30 02:16:00 PM\"},{\"ScripCode\":35677,\"Open\":987.95,\"Close\":988.7,\"High\":988.7,\"Low\":987.85,\"Volume\":13750,\"Date\":\"2025-01-30 02:17:00 PM\"},{\"ScripCode\":35677,\"Open\":987.9,\"Close\":987.9,\"High\":987.9,\"Low\":987.9,\"Volume\":10000,\"Date\":\"2025-01-30 02:18:00 PM\"},{\"ScripCode\":35677,\"Open\":987,\"Close\":987,\"High\":987,\"Low\":987,\"Volume\":17500,\"Date\":\"2025-01-30 02:19:00 PM\"},{\"ScripCode\":35677,\"Open\":987.35,\"Close\":986.9,\"High\":987.35,\"Low\":986.25,\"Volume\":37500,\"Date\":\"2025-01-30 02:20:00 PM\"},{\"ScripCode\":35677,\"Open\":986.25,\"Close\":986.65,\"High\":987,\"Low\":986.25,\"Volume\":8125,\"Date\":\"2025-01-30 02:21:00 PM\"},{\"ScripCode\":35677,\"Open\":986.4,\"Close\":986.95,\"High\":986.95,\"Low\":986.4,\"Volume\":5000,\"Date\":\"2025-01-30 02:22:00 PM\"},{\"ScripCode\":35677,\"Open\":986.55,\"Close\":986.55,\"High\":986.55,\"Low\":986.55,\"Volume\":2500,\"Date\":\"2025-01-30 02:23:00 PM\"},{\"ScripCode\":35677,\"Open\":986.15,\"Close\":986.55,\"High\":986.55,\"Low\":986.15,\"Volume\":10000,\"Date\":\"2025-01-30 02:24:00 PM\"},{\"ScripCode\":35677,\"Open\":986.75,\"Close\":986.75,\"High\":986.75,\"Low\":986.75,\"Volume\":2500,\"Date\":\"2025-01-30 02:25:00 PM\"},{\"ScripCode\":35677,\"Open\":986.45,\"Close\":986.7,\"High\":986.7,\"Low\":986.45,\"Volume\":25000,\"Date\":\"2025-01-30 02:26:00 PM\"},{\"ScripCode\":35677,\"Open\":986.25,\"Close\":986.3,\"High\":986.3,\"Low\":985.8,\"Volume\":20000,\"Date\":\"2025-01-30 02:27:00 PM\"},{\"ScripCode\":35677,\"Open\":985.85,\"Close\":985.5,\"High\":986,\"Low\":985.5,\"Volume\":7500,\"Date\":\"2025-01-30 02:28:00 PM\"},{\"ScripCode\":35677,\"Open\":985.85,\"Close\":985.1,\"High\":985.85,\"Low\":985.1,\"Volume\":23750,\"Date\":\"2025-01-30 02:29:00 PM\"},{\"ScripCode\":35677,\"Open\":985.45,\"Close\":985,\"High\":985.45,\"Low\":985,\"Volume\":4375,\"Date\":\"2025-01-30 02:30:00 PM\"},{\"ScripCode\":35677,\"Open\":985.25,\"Close\":984.7,\"High\":985.25,\"Low\":984.7,\"Volume\":20000,\"Date\":\"2025-01-30 02:31:00 PM\"},{\"ScripCode\":35677,\"Open\":984.15,\"Close\":984.6,\"High\":984.95,\"Low\":984.15,\"Volume\":36875,\"Date\":\"2025-01-30 02:32:00 PM\"},{\"ScripCode\":35677,\"Open\":984.35,\"Close\":985,\"High\":985,\"Low\":983.75,\"Volume\":45000,\"Date\":\"2025-01-30 02:33:00 PM\"},{\"ScripCode\":35677,\"Open\":984.95,\"Close\":984.9,\"High\":985,\"Low\":984.4,\"Volume\":12500,\"Date\":\"2025-01-30 02:34:00 PM\"},{\"ScripCode\":35677,\"Open\":984.5,\"Close\":984.1,\"High\":984.8,\"Low\":984,\"Volume\":10000,\"Date\":\"2025-01-30 02:35:00 PM\"},{\"ScripCode\":35677,\"Open\":984.7,\"Close\":984.75,\"High\":984.8,\"Low\":984.45,\"Volume\":31875,\"Date\":\"2025-01-30 02:36:00 PM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":984.8,\"High\":985,\"Low\":984.55,\"Volume\":36250,\"Date\":\"2025-01-30 02:37:00 PM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":984.7,\"High\":985,\"Low\":984.5,\"Volume\":11250,\"Date\":\"2025-01-30 02:38:00 PM\"},{\"ScripCode\":35677,\"Open\":984.65,\"Close\":984.15,\"High\":985.4,\"Low\":984.15,\"Volume\":20000,\"Date\":\"2025-01-30 02:39:00 PM\"},{\"ScripCode\":35677,\"Open\":985.3,\"Close\":985.2,\"High\":985.45,\"Low\":984.4,\"Volume\":22500,\"Date\":\"2025-01-30 02:40:00 PM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":984.6,\"High\":985,\"Low\":983.6,\"Volume\":40625,\"Date\":\"2025-01-30 02:41:00 PM\"},{\"ScripCode\":35677,\"Open\":984.3,\"Close\":984.15,\"High\":984.85,\"Low\":984.15,\"Volume\":4375,\"Date\":\"2025-01-30 02:42:00 PM\"},{\"ScripCode\":35677,\"Open\":983.9,\"Close\":984.45,\"High\":984.85,\"Low\":983.9,\"Volume\":11875,\"Date\":\"2025-01-30 02:43:00 PM\"},{\"ScripCode\":35677,\"Open\":984.9,\"Close\":984.2,\"High\":984.9,\"Low\":984.05,\"Volume\":18125,\"Date\":\"2025-01-30 02:44:00 PM\"},{\"ScripCode\":35677,\"Open\":984.75,\"Close\":984.95,\"High\":984.95,\"Low\":984.75,\"Volume\":28125,\"Date\":\"2025-01-30 02:45:00 PM\"},{\"ScripCode\":35677,\"Open\":984.8,\"Close\":985.3,\"High\":985.4,\"Low\":984.6,\"Volume\":12500,\"Date\":\"2025-01-30 02:46:00 PM\"},{\"ScripCode\":35677,\"Open\":985.05,\"Close\":985.3,\"High\":985.3,\"Low\":985.05,\"Volume\":1250,\"Date\":\"2025-01-30 02:47:00 PM\"},{\"ScripCode\":35677,\"Open\":985.1,\"Close\":985,\"High\":985.1,\"Low\":984.4,\"Volume\":7500,\"Date\":\"2025-01-30 02:48:00 PM\"},{\"ScripCode\":35677,\"Open\":984.6,\"Close\":984.8,\"High\":984.9,\"Low\":984.4,\"Volume\":8125,\"Date\":\"2025-01-30 02:49:00 PM\"},{\"ScripCode\":35677,\"Open\":984.9,\"Close\":985,\"High\":985,\"Low\":984.9,\"Volume\":8750,\"Date\":\"2025-01-30 02:50:00 PM\"},{\"ScripCode\":35677,\"Open\":984.25,\"Close\":984.5,\"High\":984.5,\"Low\":983.85,\"Volume\":7500,\"Date\":\"2025-01-30 02:51:00 PM\"},{\"ScripCode\":35677,\"Open\":984.55,\"Close\":983.85,\"High\":984.55,\"Low\":983.45,\"Volume\":13750,\"Date\":\"2025-01-30 02:52:00 PM\"},{\"ScripCode\":35677,\"Open\":983.75,\"Close\":983.8,\"High\":983.8,\"Low\":983.25,\"Volume\":8125,\"Date\":\"2025-01-30 02:53:00 PM\"},{\"ScripCode\":35677,\"Open\":983.35,\"Close\":983.9,\"High\":984,\"Low\":983.35,\"Volume\":8125,\"Date\":\"2025-01-30 02:54:00 PM\"},{\"ScripCode\":35677,\"Open\":984.25,\"Close\":984.2,\"High\":984.45,\"Low\":984.2,\"Volume\":3750,\"Date\":\"2025-01-30 02:55:00 PM\"},{\"ScripCode\":35677,\"Open\":983.5,\"Close\":983.75,\"High\":984.2,\"Low\":983.5,\"Volume\":3125,\"Date\":\"2025-01-30 02:56:00 PM\"},{\"ScripCode\":35677,\"Open\":984.25,\"Close\":983.8,\"High\":984.65,\"Low\":983.75,\"Volume\":19375,\"Date\":\"2025-01-30 02:57:00 PM\"},{\"ScripCode\":35677,\"Open\":983.95,\"Close\":984.45,\"High\":984.45,\"Low\":983.85,\"Volume\":5625,\"Date\":\"2025-01-30 02:58:00 PM\"},{\"ScripCode\":35677,\"Open\":984.45,\"Close\":985,\"High\":985,\"Low\":984.45,\"Volume\":9375,\"Date\":\"2025-01-30 02:59:00 PM\"},{\"ScripCode\":35677,\"Open\":985,\"Close\":985.45,\"High\":985.65,\"Low\":984.45,\"Volume\":46250,\"Date\":\"2025-01-30 03:00:00 PM\"},{\"ScripCode\":35677,\"Open\":985.8,\"Close\":985.75,\"High\":986.45,\"Low\":985.1,\"Volume\":16875,\"Date\":\"2025-01-30 03:01:00 PM\"},{\"ScripCode\":35677,\"Open\":986.1,\"Close\":985.95,\"High\":986.75,\"Low\":985.4,\"Volume\":17500,\"Date\":\"2025-01-30 03:02:00 PM\"},{\"ScripCode\":35677,\"Open\":986.35,\"Close\":986.45,\"High\":986.9,\"Low\":985.8,\"Volume\":25000,\"Date\":\"2025-01-30 03:03:00 PM\"},{\"ScripCode\":35677,\"Open\":985.6,\"Close\":986.3,\"High\":986.45,\"Low\":985.6,\"Volume\":37500,\"Date\":\"2025-01-30 03:04:00 PM\"},{\"ScripCode\":35677,\"Open\":986.55,\"Close\":986.25,\"High\":986.55,\"Low\":985.75,\"Volume\":10625,\"Date\":\"2025-01-30 03:05:00 PM\"},{\"ScripCode\":35677,\"Open\":986.25,\"Close\":986.3,\"High\":986.45,\"Low\":985.3,\"Volume\":16250,\"Date\":\"2025-01-30 03:06:00 PM\"},{\"ScripCode\":35677,\"Open\":985.9,\"Close\":986.2,\"High\":986.45,\"Low\":985.5,\"Volume\":25000,\"Date\":\"2025-01-30 03:07:00 PM\"},{\"ScripCode\":35677,\"Open\":985.8,\"Close\":985.85,\"High\":986.25,\"Low\":985.4,\"Volume\":21875,\"Date\":\"2025-01-30 03:08:00 PM\"},{\"ScripCode\":35677,\"Open\":985.45,\"Close\":985.45,\"High\":986.1,\"Low\":985.45,\"Volume\":8750,\"Date\":\"2025-01-30 03:09:00 PM\"},{\"ScripCode\":35677,\"Open\":985.45,\"Close\":985.95,\"High\":985.95,\"Low\":985.45,\"Volume\":19375,\"Date\":\"2025-01-30 03:10:00 PM\"},{\"ScripCode\":35677,\"Open\":985.6,\"Close\":985.05,\"High\":985.6,\"Low\":985.05,\"Volume\":43125,\"Date\":\"2025-01-30 03:11:00 PM\"},{\"ScripCode\":35677,\"Open\":985.15,\"Close\":985,\"High\":985.35,\"Low\":984.7,\"Volume\":18125,\"Date\":\"2025-01-30 03:12:00 PM\"},{\"ScripCode\":35677,\"Open\":984.6,\"Close\":985.15,\"High\":985.45,\"Low\":984.6,\"Volume\":22500,\"Date\":\"2025-01-30 03:13:00 PM\"},{\"ScripCode\":35677,\"Open\":983.9,\"Close\":985.2,\"High\":985.65,\"Low\":983.9,\"Volume\":22500,\"Date\":\"2025-01-30 03:14:00 PM\"},{\"ScripCode\":35677,\"Open\":985.15,\"Close\":985.1,\"High\":985.7,\"Low\":985.1,\"Volume\":31250,\"Date\":\"2025-01-30 03:15:00 PM\"},{\"ScripCode\":35677,\"Open\":985.8,\"Close\":985.55,\"High\":985.8,\"Low\":985.15,\"Volume\":39375,\"Date\":\"2025-01-30 03:16:00 PM\"},{\"ScripCode\":35677,\"Open\":985.6,\"Close\":985.6,\"High\":985.9,\"Low\":985.15,\"Volume\":10000,\"Date\":\"2025-01-30 03:17:00 PM\"},{\"ScripCode\":35677,\"Open\":985.45,\"Close\":985.55,\"High\":985.85,\"Low\":985.3,\"Volume\":8125,\"Date\":\"2025-01-30 03:18:00 PM\"},{\"ScripCode\":35677,\"Open\":985.75,\"Close\":985.4,\"High\":985.9,\"Low\":985.25,\"Volume\":6250,\"Date\":\"2025-01-30 03:19:00 PM\"},{\"ScripCode\":35677,\"Open\":985.25,\"Close\":985.65,\"High\":985.7,\"Low\":985.25,\"Volume\":33125,\"Date\":\"2025-01-30 03:20:00 PM\"},{\"ScripCode\":35677,\"Open\":985.25,\"Close\":985.8,\"High\":985.9,\"Low\":985.1,\"Volume\":39375,\"Date\":\"2025-01-30 03:21:00 PM\"},{\"ScripCode\":35677,\"Open\":985.25,\"Close\":985.95,\"High\":986,\"Low\":985.25,\"Volume\":20625,\"Date\":\"2025-01-30 03:22:00 PM\"},{\"ScripCode\":35677,\"Open\":986,\"Close\":986.7,\"High\":986.7,\"Low\":986,\"Volume\":48750,\"Date\":\"2025-01-30 03:23:00 PM\"},{\"ScripCode\":35677,\"Open\":986.65,\"Close\":986.25,\"High\":986.85,\"Low\":985.35,\"Volume\":25000,\"Date\":\"2025-01-30 03:24:00 PM\"},{\"ScripCode\":35677,\"Open\":986.15,\"Close\":986.25,\"High\":986.25,\"Low\":985.85,\"Volume\":65625,\"Date\":\"2025-01-30 03:25:00 PM\"},{\"ScripCode\":35677,\"Open\":986.25,\"Close\":986.25,\"High\":986.25,\"Low\":986,\"Volume\":29375,\"Date\":\"2025-01-30 03:26:00 PM\"},{\"ScripCode\":35677,\"Open\":986.25,\"Close\":986.2,\"High\":986.25,\"Low\":986.2,\"Volume\":83125,\"Date\":\"2025-01-30 03:27:00 PM\"},{\"ScripCode\":35677,\"Open\":986.5,\"Close\":987.45,\"High\":988.1,\"Low\":986.5,\"Volume\":68125,\"Date\":\"2025-01-30 03:28:00 PM\"},{\"ScripCode\":35677,\"Open\":989.95,\"Close\":986.2,\"High\":989.95,\"Low\":985.75,\"Volume\":104375,\"Date\":\"2025-01-30 03:29:00 PM\"}],\"27-02-2025\":[{\"ScripCode\":35310,\"Open\":1002.75,\"Close\":1002.75,\"High\":1004.75,\"Low\":1002.75,\"Volume\":256875,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1004,\"High\":1006.2,\"Low\":1004,\"Volume\":140000,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.6,\"Close\":1003.45,\"High\":1003.6,\"Low\":1003.45,\"Volume\":145625,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.9,\"Close\":1003.9,\"High\":1003.9,\"Low\":1003.9,\"Volume\":91875,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.45,\"Close\":1002.65,\"High\":1004.45,\"Low\":1002.65,\"Volume\":73750,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.4,\"Close\":1001.4,\"High\":1002.65,\"Low\":1000.7,\"Volume\":77500,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":35310,\"Open\":1001,\"Close\":1000.4,\"High\":1001.5,\"Low\":1000.1,\"Volume\":48750,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.4,\"Close\":999.8,\"High\":1000.45,\"Low\":999.55,\"Volume\":53750,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":35310,\"Open\":999.9,\"Close\":999.5,\"High\":1000.1,\"Low\":999.3,\"Volume\":81875,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":35310,\"Open\":999.7,\"Close\":999.95,\"High\":1000.25,\"Low\":999.35,\"Volume\":80625,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":35310,\"Open\":999.95,\"Close\":1000.9,\"High\":1000.9,\"Low\":999.95,\"Volume\":95625,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.9,\"Close\":1000.05,\"High\":1000.9,\"Low\":999.6,\"Volume\":137500,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.1,\"Close\":1001.2,\"High\":1001.35,\"Low\":999.95,\"Volume\":78125,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.8,\"Close\":1000.25,\"High\":1001.4,\"Low\":1000,\"Volume\":84375,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.45,\"Close\":999.8,\"High\":1000.95,\"Low\":999.8,\"Volume\":68125,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":35310,\"Open\":999.8,\"Close\":1000.2,\"High\":1000.4,\"Low\":999.45,\"Volume\":53125,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":35310,\"Open\":1000,\"Close\":1000.15,\"High\":1000.15,\"Low\":1000,\"Volume\":41875,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.5,\"Close\":1000.5,\"High\":1000.5,\"Low\":1000.5,\"Volume\":39375,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.5,\"Close\":1000.75,\"High\":1000.75,\"Low\":999.95,\"Volume\":91875,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.75,\"Close\":1000.8,\"High\":1001.25,\"Low\":1000.65,\"Volume\":53125,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.8,\"Close\":1001,\"High\":1001.7,\"Low\":1000.55,\"Volume\":42500,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.15,\"Close\":1000.95,\"High\":1001.15,\"Low\":1000.4,\"Volume\":30000,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.1,\"Close\":1000.1,\"High\":1000.1,\"Low\":1000.1,\"Volume\":26250,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.75,\"Close\":1000.6,\"High\":1000.75,\"Low\":1000.6,\"Volume\":158125,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.8,\"Close\":1000.7,\"High\":1000.85,\"Low\":1000.7,\"Volume\":120625,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.9,\"Close\":1000.75,\"High\":1000.95,\"Low\":1000.6,\"Volume\":201250,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.7,\"Close\":999.1,\"High\":1000.8,\"Low\":998.75,\"Volume\":161250,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":35310,\"Open\":998.95,\"Close\":999.5,\"High\":999.5,\"Low\":998.25,\"Volume\":130000,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":35310,\"Open\":999.5,\"Close\":999.35,\"High\":999.65,\"Low\":999,\"Volume\":94375,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":35310,\"Open\":999.25,\"Close\":999.55,\"High\":999.75,\"Low\":999.25,\"Volume\":61875,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":35310,\"Open\":999.55,\"Close\":1000.5,\"High\":1000.5,\"Low\":999.55,\"Volume\":45000,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.1,\"Close\":1000,\"High\":1000.1,\"Low\":999.3,\"Volume\":175000,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.45,\"Close\":1000.2,\"High\":1000.7,\"Low\":999.95,\"Volume\":46875,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.2,\"Close\":1002,\"High\":1002.2,\"Low\":1000.2,\"Volume\":36250,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":35310,\"Open\":1002,\"Close\":1001.95,\"High\":1002.8,\"Low\":1001.95,\"Volume\":42500,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.95,\"Close\":1003.45,\"High\":1003.6,\"Low\":1001.95,\"Volume\":60625,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.45,\"Close\":1002.65,\"High\":1003.45,\"Low\":1002.3,\"Volume\":84375,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.65,\"Close\":1002.15,\"High\":1002.65,\"Low\":1002,\"Volume\":65000,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.4,\"Close\":1002.25,\"High\":1002.65,\"Low\":1002.15,\"Volume\":56250,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.1,\"Close\":1001.8,\"High\":1002.1,\"Low\":1001.5,\"Volume\":41250,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.55,\"Close\":1001.55,\"High\":1001.55,\"Low\":1001.55,\"Volume\":19375,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.25,\"Close\":1000.6,\"High\":1001.25,\"Low\":1000.6,\"Volume\":93125,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.6,\"Close\":1001.7,\"High\":1001.7,\"Low\":1000.6,\"Volume\":61250,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.65,\"Close\":1001.3,\"High\":1001.75,\"Low\":1000.75,\"Volume\":61250,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.3,\"Close\":1002,\"High\":1002,\"Low\":1001.1,\"Volume\":43125,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":35310,\"Open\":1002,\"Close\":1001,\"High\":1002,\"Low\":1000.7,\"Volume\":56875,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.1,\"Close\":1000.55,\"High\":1001.35,\"Low\":1000.55,\"Volume\":64375,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.75,\"Close\":1001.4,\"High\":1001.7,\"Low\":1000.45,\"Volume\":100000,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.45,\"Close\":1001.1,\"High\":1001.8,\"Low\":1001,\"Volume\":52500,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.1,\"Close\":1001.9,\"High\":1001.95,\"Low\":1001.1,\"Volume\":45625,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.3,\"Close\":1001.4,\"High\":1001.5,\"Low\":1001.3,\"Volume\":44375,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.4,\"Close\":1001.65,\"High\":1001.9,\"Low\":1001.4,\"Volume\":57500,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.8,\"Close\":1002.05,\"High\":1002.05,\"Low\":1001.8,\"Volume\":65625,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":35310,\"Open\":1002,\"Close\":1002,\"High\":1002,\"Low\":1002,\"Volume\":32500,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":35310,\"Open\":1002,\"Close\":1001.95,\"High\":1002,\"Low\":1001.95,\"Volume\":67500,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.15,\"Close\":1002.15,\"High\":1002.15,\"Low\":1002.15,\"Volume\":55000,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.75,\"Close\":1002.7,\"High\":1002.75,\"Low\":1002.7,\"Volume\":101250,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.3,\"Close\":1002.3,\"High\":1002.3,\"Low\":1002.3,\"Volume\":20000,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.9,\"Close\":1002.7,\"High\":1002.9,\"Low\":1002.7,\"Volume\":89375,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.15,\"Close\":1002.05,\"High\":1002.15,\"Low\":1001.6,\"Volume\":51250,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.05,\"Close\":1001.8,\"High\":1002.05,\"Low\":1001.8,\"Volume\":38750,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.8,\"Close\":1002.25,\"High\":1002.25,\"Low\":1001.8,\"Volume\":61250,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.45,\"Close\":1002.7,\"High\":1002.7,\"Low\":1002.45,\"Volume\":51875,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.7,\"Close\":1002.2,\"High\":1002.7,\"Low\":1001.9,\"Volume\":47500,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.2,\"Close\":1002.1,\"High\":1002.25,\"Low\":1001.6,\"Volume\":71875,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.1,\"Close\":1001.95,\"High\":1002.1,\"Low\":1001.45,\"Volume\":33125,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":35310,\"Open\":1002,\"Close\":1002.4,\"High\":1002.4,\"Low\":1002,\"Volume\":55625,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.4,\"Close\":1002.8,\"High\":1002.8,\"Low\":1002.4,\"Volume\":38125,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.9,\"Close\":1001.7,\"High\":1002.9,\"Low\":1001.5,\"Volume\":60625,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.7,\"Close\":1001.95,\"High\":1002.2,\"Low\":1001.5,\"Volume\":51250,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.95,\"Close\":1001.75,\"High\":1002.2,\"Low\":1001.55,\"Volume\":85625,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.75,\"Close\":1001.5,\"High\":1001.75,\"Low\":1001.2,\"Volume\":40625,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.75,\"Close\":1002.35,\"High\":1002.35,\"Low\":1001.75,\"Volume\":73750,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.45,\"Close\":1002.65,\"High\":1002.95,\"Low\":1002.45,\"Volume\":72500,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.8,\"Close\":1002.25,\"High\":1002.8,\"Low\":1002.25,\"Volume\":53125,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.65,\"Close\":1002.65,\"High\":1002.65,\"Low\":1002.65,\"Volume\":22500,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.6,\"Close\":1003.4,\"High\":1003.4,\"Low\":1002.6,\"Volume\":130000,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.4,\"Close\":1003.5,\"High\":1003.5,\"Low\":1003.4,\"Volume\":47500,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.35,\"Close\":1003.35,\"High\":1003.35,\"Low\":1003.35,\"Volume\":66875,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.3,\"Close\":1003.6,\"High\":1003.6,\"Low\":1003.3,\"Volume\":83125,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.65,\"Close\":1003.8,\"High\":1003.8,\"Low\":1003.65,\"Volume\":87500,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.4,\"Close\":1003.4,\"High\":1003.4,\"Low\":1003.4,\"Volume\":29375,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.8,\"Close\":1003.3,\"High\":1003.4,\"Low\":1002.8,\"Volume\":86250,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.3,\"Close\":1003.45,\"High\":1003.45,\"Low\":1002.85,\"Volume\":37500,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.45,\"Close\":1003.8,\"High\":1003.8,\"Low\":1003.2,\"Volume\":41250,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.1,\"Close\":1003.2,\"High\":1003.2,\"Low\":1003.1,\"Volume\":65000,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.2,\"Close\":1002.8,\"High\":1003.2,\"Low\":1002.65,\"Volume\":65000,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.05,\"Close\":1003.05,\"High\":1003.05,\"Low\":1003.05,\"Volume\":47500,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.05,\"Close\":1002.65,\"High\":1003.05,\"Low\":1002.65,\"Volume\":33125,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.25,\"Close\":1002.5,\"High\":1002.5,\"Low\":1002.25,\"Volume\":55000,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.4,\"Close\":1002.2,\"High\":1002.4,\"Low\":1002.05,\"Volume\":76875,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.2,\"Close\":1002.45,\"High\":1003.35,\"Low\":1002,\"Volume\":61250,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.45,\"Close\":1003.5,\"High\":1003.5,\"Low\":1002.45,\"Volume\":55625,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.5,\"Close\":1002.95,\"High\":1003.5,\"Low\":1002.9,\"Volume\":58750,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.15,\"Close\":1003.6,\"High\":1003.6,\"Low\":1003.1,\"Volume\":41250,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.6,\"Close\":1003.55,\"High\":1003.6,\"Low\":1003.55,\"Volume\":44375,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.1,\"Close\":1003.25,\"High\":1003.25,\"Low\":1003.1,\"Volume\":50625,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.35,\"Close\":1003.65,\"High\":1003.65,\"Low\":1003.35,\"Volume\":87500,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.55,\"Close\":1003.55,\"High\":1003.55,\"Low\":1003.55,\"Volume\":21250,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.9,\"Close\":1003.05,\"High\":1003.05,\"Low\":1002.9,\"Volume\":75625,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.85,\"Close\":1003,\"High\":1003.35,\"Low\":1002.85,\"Volume\":74375,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":35310,\"Open\":1003,\"Close\":1002.5,\"High\":1003.05,\"Low\":1002.5,\"Volume\":55625,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.3,\"Close\":1002.15,\"High\":1002.3,\"Low\":1002.1,\"Volume\":48750,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.15,\"Close\":1002.25,\"High\":1002.25,\"Low\":1002.15,\"Volume\":73125,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.25,\"Close\":1002.8,\"High\":1002.8,\"Low\":1002.25,\"Volume\":64375,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.45,\"Close\":1002.8,\"High\":1002.8,\"Low\":1002.45,\"Volume\":68750,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.8,\"Close\":1002.5,\"High\":1002.8,\"Low\":1002.5,\"Volume\":50000,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.4,\"Close\":1002.4,\"High\":1002.65,\"Low\":1002.2,\"Volume\":62500,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.4,\"Close\":1003.2,\"High\":1003.2,\"Low\":1002.4,\"Volume\":52500,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.45,\"Close\":1003.1,\"High\":1003.45,\"Low\":1003.1,\"Volume\":71875,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.15,\"Close\":1003.15,\"High\":1003.15,\"Low\":1003.15,\"Volume\":23125,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.15,\"Close\":1003.05,\"High\":1003.15,\"Low\":1003.05,\"Volume\":238125,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.4,\"Close\":1003.65,\"High\":1003.65,\"Low\":1003.4,\"Volume\":56875,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.5,\"Close\":1003.95,\"High\":1003.95,\"Low\":1003.5,\"Volume\":57500,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.75,\"Close\":1003.55,\"High\":1003.75,\"Low\":1003.4,\"Volume\":213125,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.55,\"Close\":1004,\"High\":1004,\"Low\":1003.45,\"Volume\":67500,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.85,\"Close\":1003.95,\"High\":1004,\"Low\":1003.65,\"Volume\":47500,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.85,\"Close\":1003.85,\"High\":1003.85,\"Low\":1003.85,\"Volume\":54375,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.85,\"Close\":1003.9,\"High\":1003.9,\"Low\":1003.85,\"Volume\":76875,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.55,\"Close\":1003.5,\"High\":1003.7,\"Low\":1003.3,\"Volume\":66250,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.4,\"Close\":1003.8,\"High\":1003.8,\"Low\":1002.85,\"Volume\":56250,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.8,\"Close\":1003.9,\"High\":1003.95,\"Low\":1003.65,\"Volume\":46250,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.9,\"Close\":1004.1,\"High\":1004.1,\"Low\":1003.9,\"Volume\":40000,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.05,\"Close\":1003.95,\"High\":1004.05,\"Low\":1003.95,\"Volume\":57500,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1003.7,\"High\":1004,\"Low\":1003.7,\"Volume\":62500,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1003.4,\"High\":1004,\"Low\":1003.4,\"Volume\":51875,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.65,\"Close\":1003.75,\"High\":1003.75,\"Low\":1003.65,\"Volume\":59375,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.8,\"Close\":1003.75,\"High\":1003.8,\"Low\":1003.5,\"Volume\":70625,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.3,\"Close\":1003.35,\"High\":1003.35,\"Low\":1003.3,\"Volume\":188750,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.5,\"Close\":1003.9,\"High\":1003.9,\"Low\":1003.5,\"Volume\":60000,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.9,\"Close\":1004,\"High\":1004,\"Low\":1003.9,\"Volume\":43750,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1003.85,\"High\":1004,\"Low\":1003.85,\"Volume\":51250,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.25,\"Close\":1003.35,\"High\":1003.35,\"Low\":1003.25,\"Volume\":66875,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.35,\"Close\":1003.5,\"High\":1003.5,\"Low\":1003,\"Volume\":33125,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.5,\"Close\":1003.9,\"High\":1003.9,\"Low\":1003.5,\"Volume\":56250,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.65,\"Close\":1003.85,\"High\":1003.85,\"Low\":1003.65,\"Volume\":56250,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.75,\"Close\":1003.45,\"High\":1003.75,\"Low\":1003.45,\"Volume\":84375,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.85,\"Close\":1003.9,\"High\":1003.9,\"Low\":1003.85,\"Volume\":61250,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.85,\"Close\":1003.95,\"High\":1003.95,\"Low\":1003.85,\"Volume\":61875,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.9,\"Close\":1003.9,\"High\":1003.9,\"Low\":1003.9,\"Volume\":23125,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.3,\"Close\":1004.3,\"High\":1004.3,\"Low\":1004.3,\"Volume\":66250,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.45,\"Close\":1003.7,\"High\":1004.45,\"Low\":1003.7,\"Volume\":103125,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.7,\"Close\":1004,\"High\":1004,\"Low\":1003.7,\"Volume\":73125,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.75,\"Close\":1003.95,\"High\":1003.95,\"Low\":1003.75,\"Volume\":61875,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.05,\"Close\":1004.05,\"High\":1004.05,\"Low\":1004.05,\"Volume\":45000,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.2,\"Close\":1005.35,\"High\":1005.35,\"Low\":1004.2,\"Volume\":108125,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":35310,\"Open\":1005.2,\"Close\":1005.05,\"High\":1005.4,\"Low\":1004.9,\"Volume\":38750,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":35310,\"Open\":1005.05,\"Close\":1006.7,\"High\":1006.7,\"Low\":1005.05,\"Volume\":64375,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.7,\"Close\":1006.2,\"High\":1006.8,\"Low\":1005.8,\"Volume\":109375,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.2,\"Close\":1007.6,\"High\":1008.25,\"Low\":1006.2,\"Volume\":136250,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.6,\"Close\":1008.4,\"High\":1009.4,\"Low\":1007.6,\"Volume\":145625,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.4,\"Close\":1008.5,\"High\":1008.8,\"Low\":1008.4,\"Volume\":76875,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.95,\"Close\":1010.8,\"High\":1010.8,\"Low\":1008.95,\"Volume\":125625,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":35310,\"Open\":1010.8,\"Close\":1010.8,\"High\":1011.55,\"Low\":1010.8,\"Volume\":67500,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":35310,\"Open\":1010.8,\"Close\":1011.35,\"High\":1011.9,\"Low\":1010.8,\"Volume\":128750,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":35310,\"Open\":1011.55,\"Close\":1011.45,\"High\":1011.7,\"Low\":1011.3,\"Volume\":108750,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":35310,\"Open\":1011.45,\"Close\":1011,\"High\":1011.45,\"Low\":1011,\"Volume\":54375,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":35310,\"Open\":1011.95,\"Close\":1011.5,\"High\":1011.95,\"Low\":1011.5,\"Volume\":81250,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":35310,\"Open\":1011.6,\"Close\":1011.45,\"High\":1011.6,\"Low\":1011.2,\"Volume\":75625,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":35310,\"Open\":1011.2,\"Close\":1011.6,\"High\":1011.95,\"Low\":1011.2,\"Volume\":61875,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":35310,\"Open\":1011.6,\"Close\":1011.85,\"High\":1012.9,\"Low\":1011.55,\"Volume\":93750,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":35310,\"Open\":1011.85,\"Close\":1011.5,\"High\":1011.85,\"Low\":1011.1,\"Volume\":50000,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":35310,\"Open\":1011.5,\"Close\":1010.85,\"High\":1011.5,\"Low\":1010.85,\"Volume\":65000,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":35310,\"Open\":1010.8,\"Close\":1010.75,\"High\":1010.8,\"Low\":1010.75,\"Volume\":51875,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":35310,\"Open\":1010.75,\"Close\":1010,\"High\":1010.75,\"Low\":1009.9,\"Volume\":31875,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1009.65,\"High\":1010,\"Low\":1009.5,\"Volume\":693750,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1010.2,\"High\":1010.2,\"Low\":1010,\"Volume\":749375,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.2,\"Close\":1010,\"High\":1010.2,\"Low\":1009.85,\"Volume\":17500,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.5,\"Close\":1009.2,\"High\":1009.5,\"Low\":1009.2,\"Volume\":53125,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1009,\"Close\":1009,\"High\":1009,\"Low\":1009,\"Volume\":21250,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.2,\"Close\":1008.35,\"High\":1009.2,\"Low\":1008.35,\"Volume\":76875,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.25,\"Close\":1008.7,\"High\":1008.7,\"Low\":1008.25,\"Volume\":50625,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.3,\"Close\":1008.3,\"High\":1008.3,\"Low\":1008.3,\"Volume\":120000,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.1,\"Close\":1008.85,\"High\":1008.85,\"Low\":1008.1,\"Volume\":131250,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.85,\"Close\":1008.85,\"High\":1008.85,\"Low\":1008.85,\"Volume\":55625,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.85,\"Close\":1008.95,\"High\":1008.95,\"Low\":1008.85,\"Volume\":53750,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.35,\"Close\":1009.35,\"High\":1009.35,\"Low\":1009.35,\"Volume\":47500,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.35,\"Close\":1008.8,\"High\":1009.35,\"Low\":1008.55,\"Volume\":68125,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.9,\"Close\":1008.75,\"High\":1009,\"Low\":1008.75,\"Volume\":34375,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.45,\"Close\":1008.35,\"High\":1008.45,\"Low\":1008.35,\"Volume\":58125,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1008,\"Close\":1008.55,\"High\":1008.55,\"Low\":1008,\"Volume\":53750,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.4,\"Close\":1008.4,\"High\":1008.4,\"Low\":1008.4,\"Volume\":49375,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.5,\"Close\":1008.5,\"High\":1008.75,\"Low\":1008.5,\"Volume\":113125,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.4,\"Close\":1008.25,\"High\":1008.5,\"Low\":1008.1,\"Volume\":65000,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.25,\"Close\":1008.4,\"High\":1008.4,\"Low\":1008.2,\"Volume\":81250,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.4,\"Close\":1008,\"High\":1008.7,\"Low\":1008,\"Volume\":35625,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.05,\"Close\":1008.45,\"High\":1008.45,\"Low\":1008.05,\"Volume\":64375,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.45,\"Close\":1008.05,\"High\":1008.5,\"Low\":1008,\"Volume\":37500,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1008,\"Close\":1008.3,\"High\":1008.3,\"Low\":1008,\"Volume\":50000,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.35,\"Close\":1008.05,\"High\":1008.35,\"Low\":1008.05,\"Volume\":56250,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.05,\"Close\":1007.8,\"High\":1008.2,\"Low\":1007.6,\"Volume\":80000,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1007.6,\"Close\":1008.95,\"High\":1008.95,\"Low\":1007.6,\"Volume\":58125,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.25,\"Close\":1008.5,\"High\":1009.25,\"Low\":1008.5,\"Volume\":156250,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.55,\"Close\":1009.05,\"High\":1009.55,\"Low\":1008.45,\"Volume\":118125,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.05,\"Close\":1008.45,\"High\":1009.4,\"Low\":1008,\"Volume\":105000,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.45,\"Close\":1009.1,\"High\":1009.1,\"Low\":1008,\"Volume\":86875,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.1,\"Close\":1008.45,\"High\":1009.25,\"Low\":1008.45,\"Volume\":92500,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.45,\"Close\":1008.4,\"High\":1008.45,\"Low\":1008.1,\"Volume\":73750,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.4,\"Close\":1008.75,\"High\":1008.75,\"Low\":1008,\"Volume\":40000,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.75,\"Close\":1009,\"High\":1009,\"Low\":1008.75,\"Volume\":85000,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":35310,\"Open\":1009,\"Close\":1009.55,\"High\":1009.55,\"Low\":1009,\"Volume\":42500,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.55,\"Close\":1009.15,\"High\":1009.55,\"Low\":1009.15,\"Volume\":38125,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.35,\"Close\":1009.35,\"High\":1009.35,\"Low\":1009.35,\"Volume\":55625,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.45,\"Close\":1009.55,\"High\":1009.55,\"Low\":1009.45,\"Volume\":53750,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.1,\"Close\":1009.95,\"High\":1009.95,\"Low\":1009.1,\"Volume\":53750,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.95,\"Close\":1008.85,\"High\":1009.95,\"Low\":1008.85,\"Volume\":64375,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.85,\"Close\":1008.55,\"High\":1009,\"Low\":1008.55,\"Volume\":48125,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.55,\"Close\":1008.6,\"High\":1008.6,\"Low\":1008.55,\"Volume\":50000,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.6,\"Close\":1008.1,\"High\":1008.6,\"Low\":1008.1,\"Volume\":30625,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":35310,\"Open\":1007.6,\"Close\":1007.7,\"High\":1007.7,\"Low\":1007.6,\"Volume\":53750,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":35310,\"Open\":1007.7,\"Close\":1008.5,\"High\":1008.5,\"Low\":1007.7,\"Volume\":50625,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.5,\"Close\":1008.05,\"High\":1008.5,\"Low\":1008.05,\"Volume\":35625,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.05,\"Close\":1008.25,\"High\":1008.25,\"Low\":1008.05,\"Volume\":30625,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.35,\"Close\":1008.35,\"High\":1008.35,\"Low\":1008.35,\"Volume\":43750,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.1,\"Close\":1008.25,\"High\":1008.25,\"Low\":1008.1,\"Volume\":37500,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.4,\"Close\":1008.8,\"High\":1008.8,\"Low\":1008.4,\"Volume\":49375,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":35310,\"Open\":1009,\"Close\":1009,\"High\":1009,\"Low\":1009,\"Volume\":52500,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.25,\"Close\":1009.3,\"High\":1009.6,\"Low\":1009.25,\"Volume\":57500,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.3,\"Close\":1009.55,\"High\":1009.55,\"Low\":1009.3,\"Volume\":58125,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.55,\"Close\":1009.65,\"High\":1009.65,\"Low\":1009.55,\"Volume\":60625,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.05,\"Close\":1010.3,\"High\":1010.3,\"Low\":1010.05,\"Volume\":68125,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.3,\"Close\":1010.3,\"High\":1010.3,\"Low\":1010.3,\"Volume\":50000,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.85,\"Close\":1011.2,\"High\":1011.2,\"Low\":1010.85,\"Volume\":78125,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.2,\"Close\":1010.8,\"High\":1011.2,\"Low\":1010.75,\"Volume\":67500,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.8,\"Close\":1010.45,\"High\":1010.8,\"Low\":1010.45,\"Volume\":50000,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.95,\"Close\":1011.85,\"High\":1011.85,\"Low\":1010.95,\"Volume\":58750,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.85,\"Close\":1011.2,\"High\":1011.85,\"Low\":1011.2,\"Volume\":190000,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.25,\"Close\":1010.9,\"High\":1011.25,\"Low\":1010.9,\"Volume\":36250,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.5,\"Close\":1011.95,\"High\":1011.95,\"Low\":1011.5,\"Volume\":85625,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.95,\"Close\":1012.35,\"High\":1012.65,\"Low\":1011.95,\"Volume\":69375,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.35,\"Close\":1012.5,\"High\":1012.6,\"Low\":1012.3,\"Volume\":46875,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.2,\"Close\":1013.15,\"High\":1013.25,\"Low\":1013,\"Volume\":171250,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.2,\"Close\":1013.15,\"High\":1013.75,\"Low\":1013.15,\"Volume\":75000,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.25,\"Close\":1012.35,\"High\":1013.25,\"Low\":1012.35,\"Volume\":74375,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.35,\"Close\":1012.4,\"High\":1012.6,\"Low\":1012.25,\"Volume\":59375,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.4,\"Close\":1011,\"High\":1012.4,\"Low\":1011,\"Volume\":53750,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1011,\"Close\":1011.2,\"High\":1011.35,\"Low\":1010.8,\"Volume\":63125,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.2,\"Close\":1010.7,\"High\":1011.2,\"Low\":1010.7,\"Volume\":81875,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.7,\"Close\":1010.75,\"High\":1010.75,\"Low\":1010.7,\"Volume\":41250,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.4,\"Close\":1010.4,\"High\":1010.4,\"Low\":1010.4,\"Volume\":21250,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.2,\"Close\":1010.35,\"High\":1010.35,\"Low\":1009.65,\"Volume\":76250,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.35,\"Close\":1010.75,\"High\":1010.75,\"Low\":1010.35,\"Volume\":69375,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.75,\"Close\":1010.7,\"High\":1010.85,\"Low\":1010.7,\"Volume\":36875,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.7,\"Close\":1011,\"High\":1011,\"Low\":1010.7,\"Volume\":42500,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1011,\"Close\":1011.2,\"High\":1011.2,\"Low\":1011,\"Volume\":33125,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.25,\"Close\":1011.6,\"High\":1011.6,\"Low\":1011.25,\"Volume\":56875,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.6,\"Close\":1010.7,\"High\":1011.6,\"Low\":1010.7,\"Volume\":55625,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.7,\"Close\":1010.35,\"High\":1010.7,\"Low\":1010.3,\"Volume\":43125,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.15,\"Close\":1009.95,\"High\":1010.15,\"Low\":1009.95,\"Volume\":43750,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.65,\"Close\":1010.1,\"High\":1010.65,\"Low\":1010.1,\"Volume\":61250,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1010,\"High\":1010,\"Low\":1010,\"Volume\":69375,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1010.5,\"High\":1010.5,\"Low\":1010,\"Volume\":53750,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.4,\"Close\":1010.4,\"High\":1010.4,\"Low\":1010.4,\"Volume\":28750,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.35,\"Close\":1010.35,\"High\":1010.35,\"Low\":1010.35,\"Volume\":36875,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.3,\"Close\":1010.25,\"High\":1010.3,\"Low\":1010.25,\"Volume\":51250,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.45,\"Close\":1010.7,\"High\":1010.7,\"Low\":1010.45,\"Volume\":47500,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":35310,\"Open\":1011,\"Close\":1011,\"High\":1011,\"Low\":1011,\"Volume\":66250,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.05,\"Close\":1011.15,\"High\":1011.15,\"Low\":1011.05,\"Volume\":47500,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.15,\"Close\":1010.8,\"High\":1011.15,\"Low\":1010.8,\"Volume\":54375,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.75,\"Close\":1011,\"High\":1011,\"Low\":1010.75,\"Volume\":45625,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.8,\"Close\":1010.55,\"High\":1010.8,\"Low\":1010.55,\"Volume\":45000,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.75,\"Close\":1010.8,\"High\":1010.8,\"Low\":1010.75,\"Volume\":57500,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.75,\"Close\":1010.85,\"High\":1010.85,\"Low\":1010.75,\"Volume\":38750,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.65,\"Close\":1009.2,\"High\":1010.65,\"Low\":1009.2,\"Volume\":72500,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.2,\"Close\":1009.5,\"High\":1009.5,\"Low\":1009,\"Volume\":37500,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.4,\"Close\":1009.85,\"High\":1009.85,\"Low\":1009.4,\"Volume\":678750,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.65,\"Close\":1009.65,\"High\":1009.65,\"Low\":1009.65,\"Volume\":25625,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.5,\"Close\":1009.45,\"High\":1009.5,\"Low\":1009.45,\"Volume\":64375,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.2,\"Close\":1010.7,\"High\":1010.8,\"Low\":1010.2,\"Volume\":58750,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.45,\"Close\":1010.6,\"High\":1010.7,\"Low\":1010.45,\"Volume\":64375,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.6,\"Close\":1010.3,\"High\":1010.65,\"Low\":1010.25,\"Volume\":65000,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.3,\"Close\":1009.9,\"High\":1010.45,\"Low\":1009.9,\"Volume\":78125,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.75,\"Close\":1011,\"High\":1011,\"Low\":1010.75,\"Volume\":51250,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":35310,\"Open\":1011,\"Close\":1011.1,\"High\":1011.1,\"Low\":1010.75,\"Volume\":30000,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.1,\"Close\":1009.7,\"High\":1011.1,\"Low\":1009.7,\"Volume\":75000,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1010.3,\"High\":1010.3,\"Low\":1009.8,\"Volume\":45625,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.3,\"Close\":1010.5,\"High\":1010.5,\"Low\":1010.25,\"Volume\":56875,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.5,\"Close\":1010.5,\"High\":1010.5,\"Low\":1010.5,\"Volume\":41250,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.5,\"Close\":1010.85,\"High\":1010.85,\"Low\":1010.5,\"Volume\":49375,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.85,\"Close\":1010.8,\"High\":1010.85,\"Low\":1010.3,\"Volume\":56875,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.65,\"Close\":1010.45,\"High\":1010.8,\"Low\":1010.25,\"Volume\":40625,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.45,\"Close\":1010.1,\"High\":1010.45,\"Low\":1010.1,\"Volume\":29375,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1009.95,\"High\":1010,\"Low\":1009.95,\"Volume\":51250,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.95,\"Close\":1010.1,\"High\":1010.1,\"Low\":1009.95,\"Volume\":50000,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.9,\"Close\":1010,\"High\":1010,\"Low\":1009.9,\"Volume\":61250,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.55,\"Close\":1009.75,\"High\":1009.75,\"Low\":1009.55,\"Volume\":68125,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.25,\"Close\":1009.25,\"High\":1009.25,\"Low\":1009.25,\"Volume\":43125,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.65,\"Close\":1009.75,\"High\":1009.75,\"Low\":1009.65,\"Volume\":55625,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.65,\"Close\":1009.75,\"High\":1009.75,\"Low\":1009.65,\"Volume\":56875,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.8,\"Close\":1009.85,\"High\":1009.85,\"Low\":1009.8,\"Volume\":83125,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.8,\"Close\":1009.65,\"High\":1009.95,\"Low\":1009.65,\"Volume\":51875,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.85,\"Close\":1009.75,\"High\":1009.85,\"Low\":1009.75,\"Volume\":50625,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.65,\"Close\":1009.65,\"High\":1009.65,\"Low\":1009.65,\"Volume\":57500,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.15,\"Close\":1008.8,\"High\":1009.2,\"Low\":1008.8,\"Volume\":63750,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.8,\"Close\":1009,\"High\":1009,\"Low\":1008.65,\"Volume\":90000,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1009,\"Close\":1009.75,\"High\":1009.75,\"Low\":1009,\"Volume\":104375,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.75,\"Close\":1009.5,\"High\":1009.75,\"Low\":1009.5,\"Volume\":44375,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.7,\"Close\":1010,\"High\":1010,\"Low\":1009.7,\"Volume\":61875,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.7,\"Close\":1009.55,\"High\":1009.7,\"Low\":1009.55,\"Volume\":73125,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.55,\"Close\":1009.55,\"High\":1009.55,\"Low\":1009.55,\"Volume\":71875,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.75,\"Close\":1009.7,\"High\":1009.75,\"Low\":1009.7,\"Volume\":73125,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.75,\"Close\":1009.6,\"High\":1009.75,\"Low\":1009.6,\"Volume\":60000,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.9,\"Close\":1010,\"High\":1010,\"Low\":1009.9,\"Volume\":55000,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1010,\"High\":1010.25,\"Low\":1010,\"Volume\":130625,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1009.9,\"High\":1010.25,\"Low\":1009.7,\"Volume\":170000,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.75,\"Close\":1009.25,\"High\":1009.85,\"Low\":1009.25,\"Volume\":71875,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.25,\"Close\":1009.25,\"High\":1009.5,\"Low\":1009.25,\"Volume\":116250,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.25,\"Close\":1009.25,\"High\":1009.25,\"Low\":1009.25,\"Volume\":39375,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.3,\"Close\":1009.4,\"High\":1009.4,\"Low\":1009.3,\"Volume\":94375,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.4,\"Close\":1009.7,\"High\":1009.7,\"Low\":1009.4,\"Volume\":63125,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.7,\"Close\":1009.95,\"High\":1010,\"Low\":1009.7,\"Volume\":191250,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.95,\"Close\":1009.95,\"High\":1009.95,\"Low\":1009.95,\"Volume\":52500,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.3,\"Close\":1008.9,\"High\":1009.3,\"Low\":1008.85,\"Volume\":84375,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.9,\"Close\":1009.4,\"High\":1009.4,\"Low\":1008.6,\"Volume\":80625,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.4,\"Close\":1009.4,\"High\":1009.45,\"Low\":1009.4,\"Volume\":33750,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.5,\"Close\":1009.85,\"High\":1009.95,\"Low\":1009.5,\"Volume\":51250,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.55,\"Close\":1009.55,\"High\":1010,\"Low\":1009.55,\"Volume\":70625,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.75,\"Close\":1009.95,\"High\":1010,\"Low\":1009.75,\"Volume\":42500,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.95,\"Close\":1009.65,\"High\":1009.95,\"Low\":1009.65,\"Volume\":33125,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.65,\"Close\":1009.75,\"High\":1009.85,\"Low\":1009.65,\"Volume\":37500,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.75,\"Close\":1010,\"High\":1010,\"Low\":1009.75,\"Volume\":81250,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1011.75,\"High\":1011.85,\"Low\":1010,\"Volume\":81875,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.75,\"Close\":1011.55,\"High\":1011.75,\"Low\":1011.4,\"Volume\":41250,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.55,\"Close\":1011.45,\"High\":1011.6,\"Low\":1011.45,\"Volume\":33125,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.65,\"Close\":1012.35,\"High\":1012.4,\"Low\":1011.65,\"Volume\":59375,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.25,\"Close\":1012,\"High\":1012.25,\"Low\":1011.3,\"Volume\":44375,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":35310,\"Open\":1012,\"Close\":1012.85,\"High\":1012.85,\"Low\":1012,\"Volume\":41875,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.85,\"Close\":1012.95,\"High\":1012.95,\"Low\":1012.8,\"Volume\":38750,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.95,\"Close\":1013.4,\"High\":1013.45,\"Low\":1012.55,\"Volume\":86875,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.4,\"Close\":1013.55,\"High\":1013.65,\"Low\":1013.25,\"Volume\":45625,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.55,\"Close\":1014.3,\"High\":1014.3,\"Low\":1013.55,\"Volume\":61875,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.3,\"Close\":1014.1,\"High\":1014.9,\"Low\":1014.1,\"Volume\":73750,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.1,\"Close\":1013.35,\"High\":1014.1,\"Low\":1013.3,\"Volume\":48750,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.35,\"Close\":1013,\"High\":1013.5,\"Low\":1013,\"Volume\":61250,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":35310,\"Open\":1013,\"Close\":1012.85,\"High\":1013.4,\"Low\":1012.5,\"Volume\":44375,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.7,\"Close\":1013,\"High\":1013.05,\"Low\":1012.7,\"Volume\":46250,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.95,\"Close\":1012.8,\"High\":1012.95,\"Low\":1012.8,\"Volume\":40000,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.8,\"Close\":1012.7,\"High\":1013.1,\"Low\":1012.7,\"Volume\":50000,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.65,\"Close\":1014.25,\"High\":1014.45,\"Low\":1012.65,\"Volume\":55625,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.5,\"Close\":1013.95,\"High\":1014.55,\"Low\":1013.95,\"Volume\":64375,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.95,\"Close\":1013,\"High\":1013.95,\"Low\":1012.8,\"Volume\":48750,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":35310,\"Open\":1013,\"Close\":1013.5,\"High\":1013.5,\"Low\":1012.95,\"Volume\":64375,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.5,\"Close\":1013.5,\"High\":1013.7,\"Low\":1013.2,\"Volume\":111875,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.5,\"Close\":1013.25,\"High\":1013.6,\"Low\":1013.15,\"Volume\":42500,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.15,\"Close\":1013.6,\"High\":1013.8,\"Low\":1012.9,\"Volume\":69375,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.6,\"Close\":1013.4,\"High\":1013.95,\"Low\":1013.4,\"Volume\":47500,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.4,\"Close\":1012.6,\"High\":1013.55,\"Low\":1012.4,\"Volume\":32500,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.55,\"Close\":1012.45,\"High\":1012.6,\"Low\":1012.05,\"Volume\":33125,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.45,\"Close\":1011.95,\"High\":1012.5,\"Low\":1011.95,\"Volume\":21250,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.95,\"Close\":1012.15,\"High\":1012.35,\"Low\":1011.7,\"Volume\":36250,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.95,\"Close\":1011.8,\"High\":1012.15,\"Low\":1011.75,\"Volume\":26875,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.75,\"Close\":1011.95,\"High\":1011.95,\"Low\":1011.75,\"Volume\":32500,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.65,\"Close\":1013,\"High\":1013,\"Low\":1012.55,\"Volume\":35000,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.85,\"Close\":1012.8,\"High\":1013.15,\"Low\":1012.8,\"Volume\":37500,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.15,\"Close\":1012.65,\"High\":1013.15,\"Low\":1012.65,\"Volume\":30625,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.65,\"Close\":1012.65,\"High\":1013.1,\"Low\":1012.65,\"Volume\":27500,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.65,\"Close\":1012.3,\"High\":1012.75,\"Low\":1012.3,\"Volume\":51875,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.5,\"Close\":1012.5,\"High\":1012.55,\"Low\":1012.05,\"Volume\":36250,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.45,\"Close\":1012.75,\"High\":1012.75,\"Low\":1012.45,\"Volume\":30625,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.8,\"Close\":1012.95,\"High\":1012.95,\"Low\":1012.8,\"Volume\":34375,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.85,\"Close\":1012.35,\"High\":1012.85,\"Low\":1012.35,\"Volume\":60625,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.3,\"Close\":1011.85,\"High\":1012.65,\"Low\":1011.85,\"Volume\":61250,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.9,\"Close\":1011.35,\"High\":1011.9,\"Low\":1011.35,\"Volume\":44375,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.35,\"Close\":1011.3,\"High\":1011.65,\"Low\":1011.3,\"Volume\":20000,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.8,\"Close\":1011.6,\"High\":1011.8,\"Low\":1011.6,\"Volume\":28125,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.65,\"Close\":1011.45,\"High\":1011.65,\"Low\":1011.45,\"Volume\":42500,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.45,\"Close\":1011.55,\"High\":1011.55,\"Low\":1011.45,\"Volume\":23750,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.45,\"Close\":1011.4,\"High\":1011.45,\"Low\":1011.4,\"Volume\":38125,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.5,\"Close\":1010.55,\"High\":1011.5,\"Low\":1010.55,\"Volume\":40000,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.65,\"Close\":1010.65,\"High\":1010.65,\"Low\":1010.65,\"Volume\":15625,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.55,\"Close\":1010.55,\"High\":1010.55,\"Low\":1010.55,\"Volume\":24375,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1011,\"Close\":1010.95,\"High\":1011,\"Low\":1010.95,\"Volume\":35000,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1011,\"Close\":1010.95,\"High\":1011,\"Low\":1010.95,\"Volume\":25000,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.8,\"Close\":1010.7,\"High\":1010.8,\"Low\":1010.7,\"Volume\":172500,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.7,\"Close\":1010.35,\"High\":1010.7,\"Low\":1010.35,\"Volume\":51250,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.75,\"Close\":1010.75,\"High\":1010.75,\"Low\":1010.75,\"Volume\":5625,\"Date\":\"2025-02-24 03:30:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.8,\"Close\":1005.8,\"High\":1009.85,\"Low\":1005.8,\"Volume\":232500,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.7,\"Close\":1007.7,\"High\":1007.7,\"Low\":1007.7,\"Volume\":100000,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":35310,\"Open\":1009,\"Close\":1010.3,\"High\":1010.3,\"Low\":1009,\"Volume\":148750,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.2,\"Close\":1008.2,\"High\":1008.2,\"Low\":1008.2,\"Volume\":92500,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.45,\"Close\":1008.15,\"High\":1008.3,\"Low\":1006.75,\"Volume\":155625,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.85,\"Close\":1008.1,\"High\":1008.1,\"Low\":1007.75,\"Volume\":61250,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.95,\"Close\":1008.4,\"High\":1008.75,\"Low\":1007.75,\"Volume\":41875,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.4,\"Close\":1008.7,\"High\":1009,\"Low\":1008.1,\"Volume\":81875,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.7,\"Close\":1007.9,\"High\":1008.85,\"Low\":1007.75,\"Volume\":141875,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.9,\"Close\":1008.15,\"High\":1008.8,\"Low\":1007.8,\"Volume\":240625,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.35,\"Close\":1007.85,\"High\":1008.95,\"Low\":1007.85,\"Volume\":163125,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":35310,\"Open\":1008,\"Close\":1006.95,\"High\":1008,\"Low\":1006.25,\"Volume\":630000,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.3,\"Close\":1006.55,\"High\":1007.3,\"Low\":1006.2,\"Volume\":54375,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.55,\"Close\":1006.65,\"High\":1006.8,\"Low\":1006.15,\"Volume\":83750,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.7,\"Close\":1006.05,\"High\":1006.7,\"Low\":1006,\"Volume\":64375,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":35310,\"Open\":1005.95,\"Close\":1005.95,\"High\":1006.05,\"Low\":1005.5,\"Volume\":45000,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":35310,\"Open\":1005.95,\"Close\":1007.8,\"High\":1007.9,\"Low\":1005.95,\"Volume\":46875,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.6,\"Close\":1006.95,\"High\":1007.6,\"Low\":1006.95,\"Volume\":36875,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.5,\"Close\":1006.8,\"High\":1007.85,\"Low\":1006.75,\"Volume\":41875,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.8,\"Close\":1006.45,\"High\":1007.05,\"Low\":1005.95,\"Volume\":66875,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.45,\"Close\":1006.95,\"High\":1006.95,\"Low\":1006.2,\"Volume\":43125,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.95,\"Close\":1007,\"High\":1007,\"Low\":1006.6,\"Volume\":37500,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":35310,\"Open\":1007,\"Close\":1006.25,\"High\":1007,\"Low\":1006.1,\"Volume\":41250,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.45,\"Close\":1007.15,\"High\":1007.25,\"Low\":1006.45,\"Volume\":43750,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.15,\"Close\":1007.55,\"High\":1008.15,\"Low\":1007.15,\"Volume\":50000,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.8,\"Close\":1007.1,\"High\":1007.8,\"Low\":1007,\"Volume\":20000,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.1,\"Close\":1007.8,\"High\":1007.9,\"Low\":1007.1,\"Volume\":46250,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.8,\"Close\":1008.25,\"High\":1008.25,\"Low\":1007.55,\"Volume\":60000,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.5,\"Close\":1008.2,\"High\":1008.85,\"Low\":1008,\"Volume\":41250,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.2,\"Close\":1008.05,\"High\":1008.5,\"Low\":1007.85,\"Volume\":45000,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.05,\"Close\":1007.95,\"High\":1008.6,\"Low\":1007.75,\"Volume\":62500,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.95,\"Close\":1007.9,\"High\":1008.05,\"Low\":1007.75,\"Volume\":85625,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.9,\"Close\":1006.55,\"High\":1008,\"Low\":1006.35,\"Volume\":65000,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.3,\"Close\":1007.3,\"High\":1007.3,\"Low\":1006.3,\"Volume\":41875,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.3,\"Close\":1007.3,\"High\":1008.55,\"Low\":1006.8,\"Volume\":593750,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.3,\"Close\":1008.05,\"High\":1008.05,\"Low\":1007.3,\"Volume\":28125,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.05,\"Close\":1008.2,\"High\":1008.5,\"Low\":1008,\"Volume\":33750,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.2,\"Close\":1007.7,\"High\":1008.55,\"Low\":1007.7,\"Volume\":43125,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.5,\"Close\":1007,\"High\":1007.8,\"Low\":1007,\"Volume\":25625,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.1,\"Close\":1007.85,\"High\":1007.9,\"Low\":1007.1,\"Volume\":202500,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.85,\"Close\":1006.4,\"High\":1007.85,\"Low\":1006.35,\"Volume\":110625,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.45,\"Close\":1007,\"High\":1007,\"Low\":1006.2,\"Volume\":35000,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":35310,\"Open\":1007,\"Close\":1007.2,\"High\":1007.5,\"Low\":1007,\"Volume\":36250,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.2,\"Close\":1007.15,\"High\":1007.4,\"Low\":1006.95,\"Volume\":54375,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.15,\"Close\":1007,\"High\":1007.2,\"Low\":1006.75,\"Volume\":31250,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.75,\"Close\":1006.4,\"High\":1007.1,\"Low\":1006.4,\"Volume\":26875,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.4,\"Close\":1004.7,\"High\":1006.5,\"Low\":1004.55,\"Volume\":51875,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.7,\"Close\":1004.5,\"High\":1005,\"Low\":1004.5,\"Volume\":40000,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.5,\"Close\":1004.7,\"High\":1004.7,\"Low\":1004.4,\"Volume\":33125,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.8,\"Close\":1003.9,\"High\":1004.8,\"Low\":1003.9,\"Volume\":35625,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.9,\"Close\":1003.8,\"High\":1004.2,\"Low\":1003.7,\"Volume\":47500,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.8,\"Close\":1004,\"High\":1004.4,\"Low\":1003.75,\"Volume\":50625,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.4,\"Close\":1003.5,\"High\":1004.7,\"Low\":1003.2,\"Volume\":76250,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.15,\"Close\":1003.6,\"High\":1004.15,\"Low\":1003.15,\"Volume\":48750,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.6,\"Close\":1002.6,\"High\":1003.65,\"Low\":1002.5,\"Volume\":55000,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.6,\"Close\":1003.35,\"High\":1003.35,\"Low\":1002.45,\"Volume\":31875,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.25,\"Close\":1003.3,\"High\":1003.7,\"Low\":1003.25,\"Volume\":71250,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.65,\"Close\":1004.25,\"High\":1004.55,\"Low\":1003,\"Volume\":113125,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.75,\"Close\":1004.35,\"High\":1004.6,\"Low\":1003.7,\"Volume\":46875,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.35,\"Close\":1003.95,\"High\":1004.4,\"Low\":1003.9,\"Volume\":25000,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.95,\"Close\":1003.05,\"High\":1004.05,\"Low\":1002.9,\"Volume\":60000,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.9,\"Close\":1001.85,\"High\":1002.9,\"Low\":1001.85,\"Volume\":51875,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.75,\"Close\":1002.35,\"High\":1002.6,\"Low\":1001.75,\"Volume\":71250,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.35,\"Close\":1001.8,\"High\":1002.4,\"Low\":1001.8,\"Volume\":40625,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.65,\"Close\":1001,\"High\":1001.8,\"Low\":1000.65,\"Volume\":161250,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.9,\"Close\":1000.75,\"High\":1001,\"Low\":1000.5,\"Volume\":183750,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.5,\"Close\":999.35,\"High\":1000.55,\"Low\":999.35,\"Volume\":93750,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":35310,\"Open\":999.35,\"Close\":999.65,\"High\":999.65,\"Low\":998.95,\"Volume\":48750,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":35310,\"Open\":999.35,\"Close\":998.8,\"High\":999.4,\"Low\":998.7,\"Volume\":57500,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":35310,\"Open\":998.9,\"Close\":998.8,\"High\":999,\"Low\":998.3,\"Volume\":52500,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":35310,\"Open\":998.75,\"Close\":998.2,\"High\":998.75,\"Low\":998.1,\"Volume\":61875,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":35310,\"Open\":998.2,\"Close\":998.5,\"High\":998.5,\"Low\":998.1,\"Volume\":90000,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":35310,\"Open\":998.5,\"Close\":998.4,\"High\":998.5,\"Low\":998.4,\"Volume\":56250,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":35310,\"Open\":998.5,\"Close\":997.6,\"High\":998.5,\"Low\":997.6,\"Volume\":123125,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":35310,\"Open\":997.5,\"Close\":997.75,\"High\":998.15,\"Low\":997.4,\"Volume\":71875,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":35310,\"Open\":997.75,\"Close\":998.5,\"High\":998.5,\"Low\":997.75,\"Volume\":42500,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":35310,\"Open\":998.35,\"Close\":999,\"High\":999,\"Low\":998.3,\"Volume\":69375,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":35310,\"Open\":999,\"Close\":998.95,\"High\":999.7,\"Low\":998.95,\"Volume\":48750,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":35310,\"Open\":998.5,\"Close\":998.5,\"High\":998.9,\"Low\":998.45,\"Volume\":35000,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":35310,\"Open\":998.65,\"Close\":1000.3,\"High\":1000.3,\"Low\":998.65,\"Volume\":50000,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.45,\"Close\":1000.55,\"High\":1000.9,\"Low\":1000,\"Volume\":49375,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.55,\"Close\":1000.15,\"High\":1000.55,\"Low\":999.8,\"Volume\":32500,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.15,\"Close\":1000.55,\"High\":1000.6,\"Low\":1000,\"Volume\":44375,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.3,\"Close\":1000.75,\"High\":1000.75,\"Low\":1000.25,\"Volume\":60625,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.5,\"Close\":1000.2,\"High\":1000.9,\"Low\":1000.2,\"Volume\":40000,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.2,\"Close\":1000.45,\"High\":1000.55,\"Low\":1000.2,\"Volume\":54375,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.5,\"Close\":1001.6,\"High\":1001.85,\"Low\":1000.5,\"Volume\":68125,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.35,\"Close\":1001.1,\"High\":1001.35,\"Low\":1000.95,\"Volume\":45000,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.8,\"Close\":1001.4,\"High\":1001.4,\"Low\":1000.7,\"Volume\":28750,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.4,\"Close\":1001,\"High\":1001.5,\"Low\":1001,\"Volume\":62500,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":35310,\"Open\":1001,\"Close\":1000.6,\"High\":1001,\"Low\":1000.55,\"Volume\":25000,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.3,\"Close\":1000.2,\"High\":1000.45,\"Low\":1000.1,\"Volume\":33125,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.2,\"Close\":999,\"High\":1000.2,\"Low\":999,\"Volume\":38750,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":35310,\"Open\":999,\"Close\":998.4,\"High\":999.5,\"Low\":998.4,\"Volume\":57500,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":35310,\"Open\":998.6,\"Close\":998.6,\"High\":999.1,\"Low\":998.6,\"Volume\":50625,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":35310,\"Open\":998.6,\"Close\":999.15,\"High\":999.15,\"Low\":998.45,\"Volume\":41875,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":35310,\"Open\":999,\"Close\":999.15,\"High\":999.3,\"Low\":998.65,\"Volume\":40000,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":35310,\"Open\":998.65,\"Close\":999.3,\"High\":999.85,\"Low\":998.65,\"Volume\":40000,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":35310,\"Open\":999.3,\"Close\":999.7,\"High\":999.85,\"Low\":999.3,\"Volume\":54375,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":35310,\"Open\":999.5,\"Close\":999.6,\"High\":999.65,\"Low\":999.2,\"Volume\":142500,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":35310,\"Open\":999.6,\"Close\":999,\"High\":999.6,\"Low\":999,\"Volume\":27500,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":35310,\"Open\":998.95,\"Close\":999.55,\"High\":999.55,\"Low\":998.95,\"Volume\":41250,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":35310,\"Open\":999.7,\"Close\":999.55,\"High\":999.7,\"Low\":999.2,\"Volume\":33125,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":35310,\"Open\":999.3,\"Close\":999.45,\"High\":999.65,\"Low\":999.3,\"Volume\":48750,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":35310,\"Open\":999.45,\"Close\":999.55,\"High\":999.75,\"Low\":999.45,\"Volume\":27500,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":35310,\"Open\":999.55,\"Close\":999.55,\"High\":1000.15,\"Low\":999.55,\"Volume\":45000,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":35310,\"Open\":999.8,\"Close\":999.45,\"High\":999.9,\"Low\":999.45,\"Volume\":36875,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":35310,\"Open\":999.45,\"Close\":999.15,\"High\":999.5,\"Low\":999.15,\"Volume\":33125,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":35310,\"Open\":999.15,\"Close\":999.6,\"High\":999.7,\"Low\":999.15,\"Volume\":41875,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":35310,\"Open\":999.6,\"Close\":1000.3,\"High\":1000.3,\"Low\":999.5,\"Volume\":40625,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.5,\"Close\":1000.8,\"High\":1001,\"Low\":1000.5,\"Volume\":46875,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.75,\"Close\":1000,\"High\":1000.75,\"Low\":1000,\"Volume\":41250,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.15,\"Close\":1000.6,\"High\":1000.6,\"Low\":1000,\"Volume\":38750,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.6,\"Close\":1000.45,\"High\":1000.75,\"Low\":1000.45,\"Volume\":31875,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.45,\"Close\":1000.3,\"High\":1000.65,\"Low\":1000.3,\"Volume\":76875,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.3,\"Close\":999.75,\"High\":1000.4,\"Low\":999.5,\"Volume\":38125,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":35310,\"Open\":999.75,\"Close\":999.55,\"High\":999.75,\"Low\":999.2,\"Volume\":40625,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":35310,\"Open\":999.55,\"Close\":1000.05,\"High\":1000.15,\"Low\":999.2,\"Volume\":35000,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.05,\"Close\":1000.05,\"High\":1000.3,\"Low\":999.85,\"Volume\":38125,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":35310,\"Open\":1000.05,\"Close\":999.55,\"High\":1000.05,\"Low\":999.55,\"Volume\":25000,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":35310,\"Open\":999.55,\"Close\":999.25,\"High\":999.75,\"Low\":999.2,\"Volume\":34375,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":35310,\"Open\":999.2,\"Close\":999.6,\"High\":999.6,\"Low\":999.05,\"Volume\":62500,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":35310,\"Open\":999.35,\"Close\":999.3,\"High\":999.7,\"Low\":999.3,\"Volume\":42500,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":35310,\"Open\":999.3,\"Close\":999.65,\"High\":999.85,\"Low\":999.3,\"Volume\":29375,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":35310,\"Open\":999.65,\"Close\":999.5,\"High\":999.75,\"Low\":999.45,\"Volume\":43125,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":35310,\"Open\":999.5,\"Close\":999.65,\"High\":999.9,\"Low\":999.5,\"Volume\":46875,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":35310,\"Open\":999.65,\"Close\":998.7,\"High\":999.65,\"Low\":998.7,\"Volume\":43750,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":35310,\"Open\":998.9,\"Close\":998.65,\"High\":998.9,\"Low\":998.4,\"Volume\":41250,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":35310,\"Open\":998.75,\"Close\":999.45,\"High\":999.95,\"Low\":998.35,\"Volume\":60000,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":35310,\"Open\":999.4,\"Close\":1000,\"High\":1000.05,\"Low\":999.4,\"Volume\":45000,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":35310,\"Open\":1000,\"Close\":999.5,\"High\":1000.1,\"Low\":999.4,\"Volume\":49375,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":35310,\"Open\":999.7,\"Close\":1000.05,\"High\":1000.15,\"Low\":999.7,\"Volume\":40625,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":35310,\"Open\":1000,\"Close\":1000,\"High\":1000.25,\"Low\":999.85,\"Volume\":37500,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":35310,\"Open\":999.95,\"Close\":1002,\"High\":1002,\"Low\":999.95,\"Volume\":86250,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.2,\"Close\":1001.9,\"High\":1002.2,\"Low\":1001.3,\"Volume\":77500,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.2,\"Close\":1001.35,\"High\":1002.2,\"Low\":1001.35,\"Volume\":43750,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.35,\"Close\":1001.6,\"High\":1001.95,\"Low\":1001.35,\"Volume\":46250,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.8,\"Close\":1001.95,\"High\":1002.15,\"Low\":1001.8,\"Volume\":29375,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":35310,\"Open\":1001.95,\"Close\":1002.5,\"High\":1002.5,\"Low\":1001.95,\"Volume\":31875,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.5,\"Close\":1002.3,\"High\":1002.5,\"Low\":1002.25,\"Volume\":41875,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.45,\"Close\":1002.3,\"High\":1002.45,\"Low\":1002.05,\"Volume\":106875,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.3,\"Close\":1002.9,\"High\":1002.9,\"Low\":1002.2,\"Volume\":63750,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.95,\"Close\":1002.85,\"High\":1003,\"Low\":1002.75,\"Volume\":72500,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":35310,\"Open\":1002.95,\"Close\":1003.45,\"High\":1003.95,\"Low\":1002.95,\"Volume\":261250,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.45,\"Close\":1003.55,\"High\":1004,\"Low\":1003.45,\"Volume\":49375,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.75,\"Close\":1003.8,\"High\":1003.95,\"Low\":1003.3,\"Volume\":38125,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.8,\"Close\":1004.2,\"High\":1004.4,\"Low\":1003.8,\"Volume\":50625,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.2,\"Close\":1003.8,\"High\":1004.5,\"Low\":1003.8,\"Volume\":39375,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.8,\"Close\":1003.7,\"High\":1003.9,\"Low\":1003.7,\"Volume\":40625,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.7,\"Close\":1003.6,\"High\":1003.75,\"Low\":1003.5,\"Volume\":51875,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.7,\"Close\":1004,\"High\":1004,\"Low\":1003.5,\"Volume\":39375,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1004.35,\"High\":1005,\"Low\":1003.85,\"Volume\":56250,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.35,\"Close\":1004.3,\"High\":1004.8,\"Low\":1004.3,\"Volume\":43125,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.4,\"Close\":1004.1,\"High\":1004.4,\"Low\":1003.8,\"Volume\":36875,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.1,\"Close\":1003.5,\"High\":1004.1,\"Low\":1003.5,\"Volume\":25000,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.5,\"Close\":1003.4,\"High\":1003.75,\"Low\":1003.15,\"Volume\":44375,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":35310,\"Open\":1003.4,\"Close\":1004,\"High\":1004,\"Low\":1003.4,\"Volume\":39375,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1004.75,\"High\":1004.75,\"Low\":1003.95,\"Volume\":41875,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.65,\"Close\":1004.8,\"High\":1005,\"Low\":1004.65,\"Volume\":43125,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":35310,\"Open\":1004.8,\"Close\":1006.45,\"High\":1006.45,\"Low\":1004.8,\"Volume\":35000,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.45,\"Close\":1006,\"High\":1006.65,\"Low\":1006,\"Volume\":36250,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":35310,\"Open\":1005.95,\"Close\":1005.8,\"High\":1006.15,\"Low\":1005.8,\"Volume\":36250,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":35310,\"Open\":1005.8,\"Close\":1005.5,\"High\":1005.8,\"Low\":1005.3,\"Volume\":30000,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":35310,\"Open\":1005.5,\"Close\":1006.25,\"High\":1006.45,\"Low\":1005.5,\"Volume\":39375,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.25,\"Close\":1006.2,\"High\":1006.25,\"Low\":1005.85,\"Volume\":26875,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.35,\"Close\":1005.85,\"High\":1006.35,\"Low\":1005.25,\"Volume\":90000,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.85,\"Close\":1006,\"High\":1006.45,\"Low\":1005.65,\"Volume\":58125,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1006,\"Close\":1005.05,\"High\":1006,\"Low\":1005.05,\"Volume\":23125,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.05,\"Close\":1005.45,\"High\":1006,\"Low\":1005.05,\"Volume\":24375,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.45,\"Close\":1005.7,\"High\":1005.8,\"Low\":1005.45,\"Volume\":41875,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.7,\"Close\":1005.8,\"High\":1005.8,\"Low\":1005.45,\"Volume\":23750,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.8,\"Close\":1005.8,\"High\":1006.25,\"Low\":1005.55,\"Volume\":32500,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.75,\"Close\":1005.65,\"High\":1005.8,\"Low\":1005.65,\"Volume\":29375,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.7,\"Close\":1006.2,\"High\":1006.2,\"Low\":1005.55,\"Volume\":30625,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.45,\"Close\":1006.1,\"High\":1006.6,\"Low\":1006,\"Volume\":41875,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.1,\"Close\":1006.55,\"High\":1006.8,\"Low\":1006.1,\"Volume\":31250,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.75,\"Close\":1006.85,\"High\":1006.95,\"Low\":1006.05,\"Volume\":61875,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.85,\"Close\":1006.65,\"High\":1006.95,\"Low\":1006.55,\"Volume\":39375,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.65,\"Close\":1005.9,\"High\":1006.65,\"Low\":1005.9,\"Volume\":30625,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.9,\"Close\":1006,\"High\":1006,\"Low\":1005.5,\"Volume\":28125,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1006,\"Close\":1005.35,\"High\":1006.35,\"Low\":1005.3,\"Volume\":55000,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.45,\"Close\":1005.2,\"High\":1005.85,\"Low\":1005.2,\"Volume\":48125,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.3,\"Close\":1004.55,\"High\":1005.3,\"Low\":1004.55,\"Volume\":33125,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.55,\"Close\":1004.75,\"High\":1004.95,\"Low\":1004.55,\"Volume\":25625,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.9,\"Close\":1004.7,\"High\":1004.9,\"Low\":1004.45,\"Volume\":34375,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.7,\"Close\":1004.3,\"High\":1004.85,\"Low\":1004.25,\"Volume\":54375,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.35,\"Close\":1004.35,\"High\":1004.4,\"Low\":1004.25,\"Volume\":34375,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.3,\"Close\":1004.4,\"High\":1004.4,\"Low\":1004.25,\"Volume\":31875,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.4,\"Close\":1004.5,\"High\":1004.6,\"Low\":1004.4,\"Volume\":28750,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.5,\"Close\":1005.05,\"High\":1005.35,\"Low\":1004.5,\"Volume\":44375,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.9,\"Close\":1004.8,\"High\":1005.15,\"Low\":1004.8,\"Volume\":38125,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.85,\"Close\":1005.15,\"High\":1005.15,\"Low\":1004.55,\"Volume\":48750,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1005,\"Close\":1005.15,\"High\":1005.15,\"Low\":1004.6,\"Volume\":63125,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.15,\"Close\":1004.7,\"High\":1005.15,\"Low\":1004.7,\"Volume\":22500,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.8,\"Close\":1004.95,\"High\":1004.95,\"Low\":1004.5,\"Volume\":31875,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.95,\"Close\":1004.75,\"High\":1005,\"Low\":1004.75,\"Volume\":30000,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":35310,\"Open\":1005,\"Close\":1004.75,\"High\":1005,\"Low\":1004.6,\"Volume\":28125,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.75,\"Close\":1004.5,\"High\":1004.75,\"Low\":1004.5,\"Volume\":26875,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.5,\"Close\":1003.8,\"High\":1004.65,\"Low\":1003.8,\"Volume\":35625,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.8,\"Close\":1003.9,\"High\":1004.05,\"Low\":1003.75,\"Volume\":30000,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1004.1,\"High\":1004.35,\"Low\":1004,\"Volume\":26250,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.2,\"Close\":1003.95,\"High\":1004.3,\"Low\":1003.8,\"Volume\":35000,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.9,\"Close\":1003.75,\"High\":1003.9,\"Low\":1003.35,\"Volume\":69375,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.55,\"Close\":1004,\"High\":1004,\"Low\":1003.5,\"Volume\":34375,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1003.6,\"High\":1004,\"Low\":1003.25,\"Volume\":27500,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.6,\"Close\":1003,\"High\":1003.6,\"Low\":1002.9,\"Volume\":48125,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":35310,\"Open\":1003,\"Close\":1003.55,\"High\":1003.55,\"Low\":1003,\"Volume\":30000,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.55,\"Close\":1003.75,\"High\":1003.95,\"Low\":1003.55,\"Volume\":46250,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.5,\"Close\":1003.75,\"High\":1003.75,\"Low\":1003.4,\"Volume\":30000,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.8,\"Close\":1004,\"High\":1004.05,\"Low\":1003.55,\"Volume\":17500,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1003.9,\"High\":1004,\"Low\":1003.9,\"Volume\":18125,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.9,\"Close\":1004,\"High\":1004.1,\"Low\":1003.55,\"Volume\":32500,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1003.9,\"High\":1004,\"Low\":1003.7,\"Volume\":28125,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.95,\"Close\":1003.45,\"High\":1004,\"Low\":1003.35,\"Volume\":38125,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.45,\"Close\":1003.95,\"High\":1003.95,\"Low\":1003.45,\"Volume\":24375,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.95,\"Close\":1003.4,\"High\":1003.95,\"Low\":1003.35,\"Volume\":32500,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.4,\"Close\":1003.85,\"High\":1003.85,\"Low\":1003.4,\"Volume\":21250,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.85,\"Close\":1003.75,\"High\":1004.1,\"Low\":1003.75,\"Volume\":25000,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.75,\"Close\":1004,\"High\":1004,\"Low\":1003.75,\"Volume\":20000,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1003.75,\"High\":1004,\"Low\":1003.7,\"Volume\":44375,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.6,\"Close\":1003.7,\"High\":1003.75,\"Low\":1003.35,\"Volume\":21250,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.6,\"Close\":1004.05,\"High\":1004.05,\"Low\":1003.45,\"Volume\":35625,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.05,\"Close\":1004.3,\"High\":1004.3,\"Low\":1004,\"Volume\":24375,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":35310,\"Open\":1004,\"Close\":1003.85,\"High\":1004.05,\"Low\":1003.8,\"Volume\":30625,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.05,\"Close\":1003.9,\"High\":1004.15,\"Low\":1003.65,\"Volume\":38125,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.9,\"Close\":1004.1,\"High\":1004.15,\"Low\":1003.9,\"Volume\":28750,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.15,\"Close\":1004.3,\"High\":1004.3,\"Low\":1004.15,\"Volume\":26875,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.3,\"Close\":1004.45,\"High\":1004.45,\"Low\":1004.3,\"Volume\":51250,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.45,\"Close\":1004.45,\"High\":1004.45,\"Low\":1004.45,\"Volume\":28750,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.45,\"Close\":1003.7,\"High\":1004.45,\"Low\":1003.7,\"Volume\":26875,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.7,\"Close\":1003.4,\"High\":1003.7,\"Low\":1003.4,\"Volume\":26250,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.4,\"Close\":1004.3,\"High\":1004.45,\"Low\":1003.4,\"Volume\":31250,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.3,\"Close\":1004.25,\"High\":1004.3,\"Low\":1003.95,\"Volume\":26875,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.25,\"Close\":1004.05,\"High\":1004.25,\"Low\":1004.05,\"Volume\":21250,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.05,\"Close\":1004.2,\"High\":1004.35,\"Low\":1003.95,\"Volume\":37500,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.2,\"Close\":1004.45,\"High\":1004.95,\"Low\":1004,\"Volume\":55625,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.45,\"Close\":1004.3,\"High\":1005.75,\"Low\":1004.3,\"Volume\":91875,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.35,\"Close\":1003.75,\"High\":1004.45,\"Low\":1003.65,\"Volume\":39375,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.45,\"Close\":1003.35,\"High\":1003.8,\"Low\":1003.35,\"Volume\":41250,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.6,\"Close\":1003.45,\"High\":1003.6,\"Low\":1003,\"Volume\":35000,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1003.45,\"Close\":1004.7,\"High\":1004.75,\"Low\":1003,\"Volume\":60000,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.75,\"Close\":1005,\"High\":1005,\"Low\":1004.2,\"Volume\":53125,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1005,\"Close\":1004.95,\"High\":1005,\"Low\":1004.6,\"Volume\":25625,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1004.95,\"Close\":1005.25,\"High\":1005.25,\"Low\":1004.3,\"Volume\":45000,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.35,\"Close\":1004.8,\"High\":1005.35,\"Low\":1004.7,\"Volume\":55625,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1005,\"Close\":1005.1,\"High\":1005.2,\"Low\":1004.7,\"Volume\":72500,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1005.1,\"Close\":1006.35,\"High\":1006.35,\"Low\":1005.1,\"Volume\":58125,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.35,\"Close\":1006.25,\"High\":1006.7,\"Low\":1005.95,\"Volume\":62500,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.25,\"Close\":1006.15,\"High\":1006.3,\"Low\":1005.9,\"Volume\":43750,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.1,\"Close\":1006.1,\"High\":1006.2,\"Low\":1005.9,\"Volume\":39375,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.1,\"Close\":1006,\"High\":1006.6,\"Low\":1005.65,\"Volume\":79375,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1006,\"Close\":1005.85,\"High\":1006.25,\"Low\":1005.75,\"Volume\":32500,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.3,\"Close\":1007.7,\"High\":1008.15,\"Low\":1006.3,\"Volume\":154375,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1007.4,\"Close\":1006.75,\"High\":1007.4,\"Low\":1006.7,\"Volume\":71250,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.75,\"Close\":1006.25,\"High\":1006.75,\"Low\":1006,\"Volume\":46875,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.2,\"Close\":1006.6,\"High\":1007.1,\"Low\":1006.2,\"Volume\":36875,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.3,\"Close\":1006.75,\"High\":1006.75,\"Low\":1006.3,\"Volume\":70625,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.65,\"Close\":1006.65,\"High\":1006.8,\"Low\":1006.4,\"Volume\":29375,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.65,\"Close\":1006.7,\"High\":1007,\"Low\":1006.45,\"Volume\":35000,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":35310,\"Open\":1007,\"Close\":1007.15,\"High\":1007.35,\"Low\":1006.85,\"Volume\":75625,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":35310,\"Open\":1007.15,\"Close\":1007.15,\"High\":1007.5,\"Low\":1006.7,\"Volume\":42500,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":35310,\"Open\":1007.25,\"Close\":1007.3,\"High\":1007.55,\"Low\":1006.85,\"Volume\":145625,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":35310,\"Open\":1007.3,\"Close\":1007.75,\"High\":1007.95,\"Low\":1007.25,\"Volume\":61875,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.15,\"Close\":1007.25,\"High\":1008.15,\"Low\":1007.1,\"Volume\":113750,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":35310,\"Open\":1007.25,\"Close\":1006.5,\"High\":1007.25,\"Low\":1006.4,\"Volume\":75000,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.25,\"Close\":1006.65,\"High\":1006.65,\"Low\":1006.05,\"Volume\":52500,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.5,\"Close\":1006.85,\"High\":1007.5,\"Low\":1006.5,\"Volume\":56875,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.85,\"Close\":1007.05,\"High\":1007.7,\"Low\":1006.85,\"Volume\":45000,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":35310,\"Open\":1007.05,\"Close\":1007.2,\"High\":1007.2,\"Low\":1006.7,\"Volume\":33750,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":35310,\"Open\":1007,\"Close\":1006.75,\"High\":1007.05,\"Low\":1006.65,\"Volume\":41875,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":35310,\"Open\":1006.75,\"Close\":1008.65,\"High\":1010,\"Low\":1006.75,\"Volume\":128750,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.8,\"Close\":1008.65,\"High\":1009.45,\"Low\":1008.25,\"Volume\":66250,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.65,\"Close\":1008.15,\"High\":1008.8,\"Low\":1008.15,\"Volume\":50625,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.15,\"Close\":1008.3,\"High\":1008.6,\"Low\":1007.8,\"Volume\":113125,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.3,\"Close\":1007.7,\"High\":1008.4,\"Low\":1007.7,\"Volume\":83125,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":35310,\"Open\":1007.85,\"Close\":1008.4,\"High\":1008.85,\"Low\":1007.35,\"Volume\":53750,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.4,\"Close\":1009.25,\"High\":1009.6,\"Low\":1008.4,\"Volume\":131250,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.25,\"Close\":1009.4,\"High\":1009.8,\"Low\":1009.05,\"Volume\":52500,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.4,\"Close\":1009.6,\"High\":1009.6,\"Low\":1008.75,\"Volume\":60625,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.6,\"Close\":1009.15,\"High\":1009.6,\"Low\":1008.85,\"Volume\":40625,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.15,\"Close\":1009,\"High\":1009.25,\"Low\":1008.95,\"Volume\":44375,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.15,\"Close\":1010.6,\"High\":1011.95,\"Low\":1008.8,\"Volume\":132500,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.5,\"Close\":1010.15,\"High\":1010.65,\"Low\":1009.85,\"Volume\":59375,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.1,\"Close\":1010.25,\"High\":1010.5,\"Low\":1009.75,\"Volume\":73750,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.95,\"Close\":1010.15,\"High\":1010.2,\"Low\":1009.65,\"Volume\":63750,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.6,\"Close\":1010.3,\"High\":1010.3,\"Low\":1009.55,\"Volume\":33125,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.3,\"Close\":1010.6,\"High\":1010.6,\"Low\":1010,\"Volume\":73125,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.6,\"Close\":1010.55,\"High\":1010.85,\"Low\":1010.25,\"Volume\":66250,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.55,\"Close\":1010.4,\"High\":1010.85,\"Low\":1010.35,\"Volume\":43750,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.4,\"Close\":1009.8,\"High\":1010.65,\"Low\":1009.75,\"Volume\":42500,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.8,\"Close\":1009.9,\"High\":1009.9,\"Low\":1009.5,\"Volume\":66250,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.9,\"Close\":1009.4,\"High\":1009.9,\"Low\":1009.4,\"Volume\":41250,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.5,\"Close\":1010,\"High\":1010,\"Low\":1009.35,\"Volume\":51875,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1009.35,\"High\":1010,\"Low\":1009.35,\"Volume\":74375,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.35,\"Close\":1010.2,\"High\":1010.2,\"Low\":1009.35,\"Volume\":54375,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1009.7,\"High\":1010.2,\"Low\":1009.7,\"Volume\":40625,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.7,\"Close\":1010.2,\"High\":1010.3,\"Low\":1009.7,\"Volume\":37500,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.2,\"Close\":1011,\"High\":1011.1,\"Low\":1009.8,\"Volume\":88750,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1011,\"Close\":1011.05,\"High\":1011.5,\"Low\":1010.95,\"Volume\":83125,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.05,\"Close\":1012,\"High\":1012,\"Low\":1011,\"Volume\":107500,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.3,\"Close\":1011.6,\"High\":1012.6,\"Low\":1011.55,\"Volume\":81250,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.6,\"Close\":1012.5,\"High\":1012.95,\"Low\":1011.6,\"Volume\":65000,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.5,\"Close\":1012.75,\"High\":1012.8,\"Low\":1012.35,\"Volume\":45625,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.75,\"Close\":1013.3,\"High\":1013.3,\"Low\":1012.5,\"Volume\":103125,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.1,\"Close\":1012.05,\"High\":1013.1,\"Low\":1012,\"Volume\":45625,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.75,\"Close\":1011.25,\"High\":1011.95,\"Low\":1010.7,\"Volume\":63125,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.25,\"Close\":1012.25,\"High\":1012.45,\"Low\":1011.25,\"Volume\":120000,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.35,\"Close\":1012.55,\"High\":1012.65,\"Low\":1011.75,\"Volume\":96250,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.25,\"Close\":1013.35,\"High\":1013.55,\"Low\":1012.1,\"Volume\":50625,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.35,\"Close\":1012.8,\"High\":1013.35,\"Low\":1012.3,\"Volume\":107500,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.8,\"Close\":1012.7,\"High\":1013,\"Low\":1012.55,\"Volume\":70000,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.7,\"Close\":1013.55,\"High\":1013.55,\"Low\":1012.3,\"Volume\":61250,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.4,\"Close\":1014.3,\"High\":1014.3,\"Low\":1013.4,\"Volume\":72500,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.45,\"Close\":1015.2,\"High\":1015.45,\"Low\":1014.2,\"Volume\":96250,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.9,\"Close\":1014.55,\"High\":1015.1,\"Low\":1014.25,\"Volume\":51875,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.55,\"Close\":1014.8,\"High\":1015.25,\"Low\":1014.55,\"Volume\":152500,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.8,\"Close\":1013.8,\"High\":1015.15,\"Low\":1013.8,\"Volume\":40000,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.95,\"Close\":1012.6,\"High\":1013.95,\"Low\":1012.5,\"Volume\":55000,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":35310,\"Open\":1013,\"Close\":1012.7,\"High\":1013.35,\"Low\":1012.65,\"Volume\":30625,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.85,\"Close\":1012.65,\"High\":1013,\"Low\":1012.35,\"Volume\":70625,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.65,\"Close\":1012.35,\"High\":1012.65,\"Low\":1012.35,\"Volume\":43750,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.5,\"Close\":1012.3,\"High\":1012.5,\"Low\":1012.3,\"Volume\":24375,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.05,\"Close\":1012.2,\"High\":1012.6,\"Low\":1011.9,\"Volume\":45625,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.3,\"Close\":1012.25,\"High\":1012.45,\"Low\":1011.8,\"Volume\":83125,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.25,\"Close\":1011.9,\"High\":1012.25,\"Low\":1011.7,\"Volume\":33125,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.9,\"Close\":1011.6,\"High\":1011.9,\"Low\":1011.5,\"Volume\":28125,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.6,\"Close\":1011.55,\"High\":1011.95,\"Low\":1011.4,\"Volume\":28750,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.5,\"Close\":1011.45,\"High\":1011.7,\"Low\":1011.45,\"Volume\":40000,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.55,\"Close\":1011.8,\"High\":1011.8,\"Low\":1011.45,\"Volume\":54375,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.9,\"Close\":1011.2,\"High\":1012.1,\"Low\":1011.2,\"Volume\":28125,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.2,\"Close\":1011.55,\"High\":1011.6,\"Low\":1011.2,\"Volume\":21250,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.55,\"Close\":1011.35,\"High\":1011.55,\"Low\":1011.2,\"Volume\":24375,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.35,\"Close\":1011.2,\"High\":1011.45,\"Low\":1010.75,\"Volume\":68750,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.2,\"Close\":1011.1,\"High\":1011.5,\"Low\":1011.1,\"Volume\":30625,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.1,\"Close\":1010.7,\"High\":1011.25,\"Low\":1010.7,\"Volume\":66250,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.7,\"Close\":1011,\"High\":1011.05,\"Low\":1010.7,\"Volume\":50625,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":35310,\"Open\":1011,\"Close\":1010.9,\"High\":1011.05,\"Low\":1010.75,\"Volume\":36875,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.05,\"Close\":1011.8,\"High\":1011.85,\"Low\":1010.9,\"Volume\":165000,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.8,\"Close\":1011.75,\"High\":1012,\"Low\":1011.5,\"Volume\":35625,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.75,\"Close\":1011.55,\"High\":1011.75,\"Low\":1011.55,\"Volume\":58125,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.6,\"Close\":1012.85,\"High\":1013.45,\"Low\":1011.5,\"Volume\":30625,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.55,\"Close\":1012.35,\"High\":1012.75,\"Low\":1012.35,\"Volume\":28125,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.1,\"Close\":1012.3,\"High\":1012.45,\"Low\":1011.9,\"Volume\":23750,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.1,\"Close\":1011.45,\"High\":1012.1,\"Low\":1011.3,\"Volume\":31250,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.4,\"Close\":1011.55,\"High\":1011.8,\"Low\":1011.3,\"Volume\":24375,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.55,\"Close\":1011.85,\"High\":1012.1,\"Low\":1011.4,\"Volume\":64375,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.6,\"Close\":1011.8,\"High\":1011.8,\"Low\":1011.35,\"Volume\":41250,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.75,\"Close\":1011.8,\"High\":1011.8,\"Low\":1011.75,\"Volume\":30625,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.8,\"Close\":1011.8,\"High\":1011.8,\"Low\":1011.8,\"Volume\":21250,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.8,\"Close\":1011.5,\"High\":1011.8,\"Low\":1011.5,\"Volume\":28125,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.3,\"Close\":1011.35,\"High\":1011.35,\"Low\":1011.3,\"Volume\":37500,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.3,\"Close\":1011.75,\"High\":1011.75,\"Low\":1011.3,\"Volume\":61250,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.6,\"Close\":1011.5,\"High\":1011.8,\"Low\":1011.3,\"Volume\":26250,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.7,\"Close\":1011.55,\"High\":1011.8,\"Low\":1011.35,\"Volume\":37500,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.85,\"Close\":1011.65,\"High\":1011.85,\"Low\":1011.5,\"Volume\":60625,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.65,\"Close\":1011.35,\"High\":1011.65,\"Low\":1011.35,\"Volume\":54375,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1011.2,\"Close\":1010.85,\"High\":1011.2,\"Low\":1010.7,\"Volume\":54375,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.85,\"Close\":1010.7,\"High\":1010.95,\"Low\":1010.55,\"Volume\":51250,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.9,\"Close\":1010.6,\"High\":1010.95,\"Low\":1010.6,\"Volume\":135625,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.55,\"Close\":1010.65,\"High\":1011,\"Low\":1010.55,\"Volume\":110625,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.65,\"Close\":1010.35,\"High\":1010.7,\"Low\":1010.3,\"Volume\":35625,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.2,\"Close\":1011,\"High\":1011,\"Low\":1010.2,\"Volume\":33750,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.9,\"Close\":1010.05,\"High\":1011.05,\"Low\":1010.05,\"Volume\":38750,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.4,\"Close\":1010.55,\"High\":1010.55,\"Low\":1010,\"Volume\":28750,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.55,\"Close\":1010.7,\"High\":1010.75,\"Low\":1010.2,\"Volume\":27500,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.45,\"Close\":1009.95,\"High\":1010.95,\"Low\":1009.75,\"Volume\":114375,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.05,\"Close\":1009.9,\"High\":1010.2,\"Low\":1009.5,\"Volume\":40000,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.9,\"Close\":1009.8,\"High\":1010.15,\"Low\":1009.65,\"Volume\":27500,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.65,\"Close\":1010.25,\"High\":1010.25,\"Low\":1009.6,\"Volume\":48125,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1010,\"Close\":1010.4,\"High\":1010.4,\"Low\":1009.9,\"Volume\":33125,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.1,\"Close\":1010.5,\"High\":1010.5,\"Low\":1010,\"Volume\":30625,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.5,\"Close\":1010.6,\"High\":1010.75,\"Low\":1010.4,\"Volume\":22500,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.6,\"Close\":1010.3,\"High\":1010.6,\"Low\":1010.1,\"Volume\":24375,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1010.3,\"Close\":1010,\"High\":1010.3,\"Low\":1010,\"Volume\":17500,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1009.85,\"Close\":1009.9,\"High\":1010.3,\"Low\":1009.85,\"Volume\":13125,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1008.15,\"Close\":1007.7,\"High\":1019.75,\"Low\":1004.95,\"Volume\":164375,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":35310,\"Open\":1007.85,\"Close\":1006.05,\"High\":1008.45,\"Low\":1004.95,\"Volume\":65625,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":35310,\"Open\":1005.35,\"Close\":1005.85,\"High\":1006.95,\"Low\":1005.35,\"Volume\":46250,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":35310,\"Open\":1005.75,\"Close\":1006.85,\"High\":1006.85,\"Low\":1005.75,\"Volume\":33125,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":35310,\"Open\":1006.35,\"Close\":1007.5,\"High\":1007.5,\"Low\":1005.65,\"Volume\":31250,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":35310,\"Open\":1008.85,\"Close\":1009.75,\"High\":1009.75,\"Low\":1008.85,\"Volume\":29375,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":35310,\"Open\":1009.8,\"Close\":1011.85,\"High\":1011.85,\"Low\":1009.8,\"Volume\":35625,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":35310,\"Open\":1011.95,\"Close\":1011.15,\"High\":1012.35,\"Low\":1011.15,\"Volume\":15000,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":35310,\"Open\":1011,\"Close\":1012.45,\"High\":1012.45,\"Low\":1011,\"Volume\":35000,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":35310,\"Open\":1012.15,\"Close\":1011.2,\"High\":1012.45,\"Low\":1011.2,\"Volume\":36875,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":35310,\"Open\":1011.2,\"Close\":1012.65,\"High\":1013.25,\"Low\":1011.2,\"Volume\":20000,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":35310,\"Open\":1013.15,\"Close\":1012.95,\"High\":1013.65,\"Low\":1012.9,\"Volume\":21250,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":35310,\"Open\":1012.8,\"Close\":1014,\"High\":1014.55,\"Low\":1012.8,\"Volume\":26250,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.35,\"Close\":1014.35,\"High\":1014.8,\"Low\":1013.85,\"Volume\":35625,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.3,\"Close\":1014.7,\"High\":1014.7,\"Low\":1014,\"Volume\":46875,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.3,\"Close\":1013.85,\"High\":1014.3,\"Low\":1013.3,\"Volume\":61250,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":35310,\"Open\":1013.7,\"Close\":1014.4,\"High\":1015,\"Low\":1013.5,\"Volume\":30000,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.95,\"Close\":1014.6,\"High\":1015,\"Low\":1014.3,\"Volume\":17500,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.45,\"Close\":1016.1,\"High\":1016.1,\"Low\":1015.45,\"Volume\":51875,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.85,\"Close\":1016.85,\"High\":1016.85,\"Low\":1016.85,\"Volume\":22500,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.85,\"Close\":1016.05,\"High\":1016.9,\"Low\":1015.55,\"Volume\":23750,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.35,\"Close\":1016.4,\"High\":1016.4,\"Low\":1016.35,\"Volume\":38750,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.5,\"Close\":1016.5,\"High\":1016.5,\"Low\":1016.5,\"Volume\":17500,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.35,\"Close\":1016.1,\"High\":1016.35,\"Low\":1016.1,\"Volume\":50000,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.7,\"Close\":1014.9,\"High\":1015.7,\"Low\":1014.9,\"Volume\":51875,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.05,\"Close\":1015.05,\"High\":1015.05,\"Low\":1015.05,\"Volume\":38750,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.3,\"Close\":1015.45,\"High\":1015.45,\"Low\":1015.3,\"Volume\":33125,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.45,\"Close\":1015.45,\"High\":1015.45,\"Low\":1015.45,\"Volume\":16875,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.2,\"Close\":1015.35,\"High\":1015.35,\"Low\":1015.2,\"Volume\":27500,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.45,\"Close\":1015.45,\"High\":1015.45,\"Low\":1015.45,\"Volume\":25625,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.35,\"Close\":1015.35,\"High\":1015.35,\"Low\":1015.35,\"Volume\":38750,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.35,\"Close\":1015.35,\"High\":1015.35,\"Low\":1015.35,\"Volume\":18750,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.4,\"Close\":1014.1,\"High\":1015.4,\"Low\":1014.1,\"Volume\":52500,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.7,\"Close\":1014.7,\"High\":1014.7,\"Low\":1014.7,\"Volume\":13125,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.5,\"Close\":1013.75,\"High\":1014.5,\"Low\":1013.75,\"Volume\":32500,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.5,\"Close\":1014.4,\"High\":1014.5,\"Low\":1014.4,\"Volume\":105000,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":35310,\"Open\":1013.95,\"Close\":1013.95,\"High\":1013.95,\"Low\":1013.95,\"Volume\":26875,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":35310,\"Open\":1013.9,\"Close\":1013.8,\"High\":1013.9,\"Low\":1013.8,\"Volume\":73125,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.15,\"Close\":1014.15,\"High\":1014.15,\"Low\":1014.15,\"Volume\":18125,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.35,\"Close\":1014.75,\"High\":1014.75,\"Low\":1014.35,\"Volume\":33125,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.45,\"Close\":1015.45,\"High\":1015.45,\"Low\":1015.45,\"Volume\":18750,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":35310,\"Open\":1015,\"Close\":1014.75,\"High\":1015,\"Low\":1014.75,\"Volume\":30625,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.85,\"Close\":1014.85,\"High\":1014.85,\"Low\":1014.85,\"Volume\":11250,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.5,\"Close\":1015.75,\"High\":1015.75,\"Low\":1015.5,\"Volume\":33125,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.6,\"Close\":1015.65,\"High\":1015.65,\"Low\":1015.6,\"Volume\":43750,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.3,\"Close\":1015.3,\"High\":1015.3,\"Low\":1015.3,\"Volume\":10000,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.45,\"Close\":1015.15,\"High\":1015.45,\"Low\":1015.15,\"Volume\":43125,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.25,\"Close\":1014.8,\"High\":1015.25,\"Low\":1014.8,\"Volume\":230000,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.25,\"Close\":1014.25,\"High\":1014.25,\"Low\":1014.25,\"Volume\":128125,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":35310,\"Open\":1014,\"Close\":1014.05,\"High\":1014.05,\"Low\":1014,\"Volume\":25000,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.3,\"Close\":1014.3,\"High\":1014.3,\"Low\":1014.3,\"Volume\":41875,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":35310,\"Open\":1015,\"Close\":1015,\"High\":1015,\"Low\":1015,\"Volume\":15625,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.8,\"Close\":1014.35,\"High\":1014.8,\"Low\":1014.35,\"Volume\":38750,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":35310,\"Open\":1013.75,\"Close\":1013.75,\"High\":1013.75,\"Low\":1013.75,\"Volume\":21250,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":35310,\"Open\":1013.75,\"Close\":1014.8,\"High\":1014.8,\"Low\":1013.75,\"Volume\":36875,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.1,\"Close\":1014.05,\"High\":1014.1,\"Low\":1014.05,\"Volume\":26250,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.8,\"Close\":1014.8,\"High\":1014.8,\"Low\":1014.8,\"Volume\":5625,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.85,\"Close\":1014.85,\"High\":1014.85,\"Low\":1014.85,\"Volume\":24375,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":35310,\"Open\":1014.95,\"Close\":1014.95,\"High\":1014.95,\"Low\":1014.95,\"Volume\":38750,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.4,\"Close\":1015.35,\"High\":1015.4,\"Low\":1015.35,\"Volume\":26875,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":35310,\"Open\":1015.5,\"Close\":1016.4,\"High\":1016.4,\"Low\":1015.5,\"Volume\":54375,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.45,\"Close\":1016.45,\"High\":1016.45,\"Low\":1016.45,\"Volume\":25000,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.75,\"Close\":1017.45,\"High\":1017.45,\"Low\":1016.75,\"Volume\":40000,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.05,\"Close\":1017.15,\"High\":1017.15,\"Low\":1017.05,\"Volume\":65625,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.8,\"Close\":1016.8,\"High\":1016.8,\"Low\":1016.8,\"Volume\":16875,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":35310,\"Open\":1017,\"Close\":1017.15,\"High\":1017.15,\"Low\":1017,\"Volume\":42500,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.45,\"Close\":1017.45,\"High\":1017.45,\"Low\":1017.45,\"Volume\":8125,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.35,\"Close\":1017,\"High\":1017.35,\"Low\":1017,\"Volume\":16250,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.1,\"Close\":1017,\"High\":1017.1,\"Low\":1017,\"Volume\":30000,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.25,\"Close\":1017.25,\"High\":1017.25,\"Low\":1017.25,\"Volume\":16250,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.2,\"Close\":1017.45,\"High\":1017.45,\"Low\":1017.2,\"Volume\":26875,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.05,\"Close\":1016.85,\"High\":1017.05,\"Low\":1016.85,\"Volume\":22500,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":35310,\"Open\":1017,\"Close\":1017.75,\"High\":1017.75,\"Low\":1017,\"Volume\":43125,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.3,\"Close\":1018.55,\"High\":1018.7,\"Low\":1018.3,\"Volume\":83750,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.55,\"Close\":1019,\"High\":1019,\"Low\":1018.55,\"Volume\":80000,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.05,\"Close\":1018.9,\"High\":1019.05,\"Low\":1018.9,\"Volume\":23125,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.55,\"Close\":1018.55,\"High\":1018.55,\"Low\":1018.55,\"Volume\":15625,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.65,\"Close\":1018.3,\"High\":1018.65,\"Low\":1018.3,\"Volume\":45000,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":35310,\"Open\":1019,\"Close\":1019.1,\"High\":1019.1,\"Low\":1019,\"Volume\":35000,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.75,\"Close\":1018.75,\"High\":1018.75,\"Low\":1018.75,\"Volume\":44375,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.75,\"Close\":1018.5,\"High\":1018.75,\"Low\":1018.35,\"Volume\":31875,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.45,\"Close\":1018.9,\"High\":1018.9,\"Low\":1018.45,\"Volume\":26250,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.85,\"Close\":1019.25,\"High\":1019.25,\"Low\":1018.85,\"Volume\":24375,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.85,\"Close\":1018.85,\"High\":1018.85,\"Low\":1018.85,\"Volume\":49375,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.75,\"Close\":1018.8,\"High\":1018.8,\"Low\":1018.75,\"Volume\":35625,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.9,\"Close\":1018.9,\"High\":1018.9,\"Low\":1018.9,\"Volume\":16875,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":35310,\"Open\":1019,\"Close\":1019,\"High\":1019,\"Low\":1019,\"Volume\":28750,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.9,\"Close\":1019.15,\"High\":1019.15,\"Low\":1018.9,\"Volume\":32500,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.85,\"Close\":1018.85,\"High\":1018.85,\"Low\":1018.85,\"Volume\":48125,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.65,\"Close\":1019.25,\"High\":1019.9,\"Low\":1018.65,\"Volume\":215000,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.9,\"Close\":1019.7,\"High\":1019.75,\"Low\":1018.9,\"Volume\":19375,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.75,\"Close\":1020.6,\"High\":1020.6,\"Low\":1019.75,\"Volume\":96250,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":35310,\"Open\":1020.7,\"Close\":1020.6,\"High\":1020.7,\"Low\":1020.45,\"Volume\":80000,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.65,\"Close\":1019.65,\"High\":1019.65,\"Low\":1019.65,\"Volume\":7500,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.45,\"Close\":1020.3,\"High\":1020.3,\"Low\":1019.45,\"Volume\":30000,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.45,\"Close\":1019.9,\"High\":1019.9,\"Low\":1019.45,\"Volume\":11875,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.55,\"Close\":1019.15,\"High\":1019.55,\"Low\":1019.15,\"Volume\":56250,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.8,\"Close\":1018.6,\"High\":1018.8,\"Low\":1018.6,\"Volume\":20625,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.65,\"Close\":1018.75,\"High\":1018.75,\"Low\":1018.55,\"Volume\":11250,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.65,\"Close\":1018.9,\"High\":1018.95,\"Low\":1018.65,\"Volume\":85000,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.9,\"Close\":1018.75,\"High\":1019.1,\"Low\":1018.7,\"Volume\":16875,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.95,\"Close\":1018.95,\"High\":1018.95,\"Low\":1018.7,\"Volume\":25000,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.65,\"Close\":1018.8,\"High\":1019.5,\"Low\":1018.65,\"Volume\":33125,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.1,\"Close\":1019.1,\"High\":1019.4,\"Low\":1018.95,\"Volume\":13750,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.7,\"Close\":1019.85,\"High\":1019.85,\"Low\":1019.7,\"Volume\":28750,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.85,\"Close\":1019.85,\"High\":1019.85,\"Low\":1019.85,\"Volume\":15000,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.4,\"Close\":1020.15,\"High\":1020.2,\"Low\":1019.4,\"Volume\":41250,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":35310,\"Open\":1020.05,\"Close\":1020,\"High\":1020.3,\"Low\":1020,\"Volume\":19375,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":35310,\"Open\":1020,\"Close\":1019.55,\"High\":1020,\"Low\":1019.55,\"Volume\":47500,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.85,\"Close\":1019.75,\"High\":1019.85,\"Low\":1019.75,\"Volume\":19375,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":35310,\"Open\":1020.25,\"Close\":1020.25,\"High\":1020.25,\"Low\":1020.25,\"Volume\":32500,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":35310,\"Open\":1019.55,\"Close\":1019.15,\"High\":1019.55,\"Low\":1019.15,\"Volume\":75625,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.95,\"Close\":1018.65,\"High\":1018.95,\"Low\":1018.65,\"Volume\":73750,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.8,\"Close\":1018.75,\"High\":1018.8,\"Low\":1018.75,\"Volume\":14375,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.8,\"Close\":1018.9,\"High\":1018.9,\"Low\":1018.75,\"Volume\":31875,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.75,\"Close\":1018.5,\"High\":1018.75,\"Low\":1018.5,\"Volume\":40000,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.65,\"Close\":1018.4,\"High\":1018.85,\"Low\":1018.4,\"Volume\":15625,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.2,\"Close\":1018.05,\"High\":1018.2,\"Low\":1018.05,\"Volume\":26250,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.9,\"Close\":1018.15,\"High\":1018.4,\"Low\":1017.9,\"Volume\":27500,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.65,\"Close\":1016.75,\"High\":1017.7,\"Low\":1016.4,\"Volume\":53125,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.75,\"Close\":1016.5,\"High\":1016.75,\"Low\":1016.25,\"Volume\":13750,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.5,\"Close\":1017,\"High\":1017,\"Low\":1016.5,\"Volume\":28750,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.2,\"Close\":1016.7,\"High\":1017.2,\"Low\":1016.7,\"Volume\":15000,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.6,\"Close\":1016.5,\"High\":1016.6,\"Low\":1016.5,\"Volume\":15625,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.3,\"Close\":1016,\"High\":1016.3,\"Low\":1016,\"Volume\":43750,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.15,\"Close\":1016.4,\"High\":1016.8,\"Low\":1015.95,\"Volume\":20000,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.05,\"Close\":1016,\"High\":1016.05,\"Low\":1016,\"Volume\":29375,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.2,\"Close\":1016.45,\"High\":1016.45,\"Low\":1016.2,\"Volume\":16875,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.55,\"Close\":1017.7,\"High\":1017.7,\"Low\":1016.55,\"Volume\":36250,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.7,\"Close\":1017.15,\"High\":1017.85,\"Low\":1017.05,\"Volume\":41875,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.35,\"Close\":1018,\"High\":1018,\"Low\":1017.2,\"Volume\":13750,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.9,\"Close\":1018.6,\"High\":1018.7,\"Low\":1017.9,\"Volume\":37500,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.65,\"Close\":1018.05,\"High\":1019,\"Low\":1017.6,\"Volume\":25000,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.05,\"Close\":1018.25,\"High\":1018.35,\"Low\":1018.05,\"Volume\":21250,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.25,\"Close\":1018.2,\"High\":1018.25,\"Low\":1018,\"Volume\":10000,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.3,\"Close\":1018.2,\"High\":1018.3,\"Low\":1018.2,\"Volume\":21875,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.2,\"Close\":1018.1,\"High\":1018.2,\"Low\":1017.95,\"Volume\":71250,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.05,\"Close\":1018.1,\"High\":1018.25,\"Low\":1018.05,\"Volume\":66250,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.1,\"Close\":1018.1,\"High\":1018.1,\"Low\":1018.1,\"Volume\":15625,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.2,\"Close\":1018.1,\"High\":1018.2,\"Low\":1018.1,\"Volume\":111875,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.3,\"Close\":1018.3,\"High\":1018.3,\"Low\":1018.3,\"Volume\":23125,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.4,\"Close\":1018.4,\"High\":1018.4,\"Low\":1018.15,\"Volume\":21250,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.5,\"Close\":1018.15,\"High\":1018.5,\"Low\":1017.8,\"Volume\":22500,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":35310,\"Open\":1018.1,\"Close\":1018.15,\"High\":1018.3,\"Low\":1017.8,\"Volume\":35000,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.9,\"Close\":1017.2,\"High\":1018.2,\"Low\":1017.2,\"Volume\":43750,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.15,\"Close\":1016.85,\"High\":1017.55,\"Low\":1016.85,\"Volume\":35000,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.9,\"Close\":1017.35,\"High\":1017.5,\"Low\":1016.9,\"Volume\":13750,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.45,\"Close\":1017.5,\"High\":1017.8,\"Low\":1017.3,\"Volume\":34375,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.5,\"Close\":1017.35,\"High\":1017.6,\"Low\":1017.3,\"Volume\":8750,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.35,\"Close\":1017.9,\"High\":1017.9,\"Low\":1017.35,\"Volume\":30625,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.95,\"Close\":1017.7,\"High\":1018,\"Low\":1017.7,\"Volume\":39375,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.15,\"Close\":1017.15,\"High\":1017.3,\"Low\":1017,\"Volume\":43750,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.85,\"Close\":1017.45,\"High\":1017.7,\"Low\":1016.85,\"Volume\":24375,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.35,\"Close\":1017.25,\"High\":1017.65,\"Low\":1017.2,\"Volume\":21250,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.05,\"Close\":1017.15,\"High\":1017.15,\"Low\":1017.05,\"Volume\":40000,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":35310,\"Open\":1016.95,\"Close\":1016.95,\"High\":1016.95,\"Low\":1016.95,\"Volume\":8750,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.2,\"Close\":1017.2,\"High\":1017.2,\"Low\":1017.2,\"Volume\":53125,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.1,\"Close\":1017.35,\"High\":1017.35,\"Low\":1017.05,\"Volume\":34375,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.6,\"Close\":1017.35,\"High\":1017.6,\"Low\":1017.1,\"Volume\":17500,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.5,\"Close\":1017.5,\"High\":1017.5,\"Low\":1017.5,\"Volume\":28125,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.5,\"Close\":1017.2,\"High\":1017.5,\"Low\":1017.2,\"Volume\":23750,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.5,\"Close\":1017.25,\"High\":1017.5,\"Low\":1017.25,\"Volume\":54375,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.7,\"Close\":1017.7,\"High\":1017.7,\"Low\":1017.7,\"Volume\":31250,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.55,\"Close\":1017.45,\"High\":1017.55,\"Low\":1017.45,\"Volume\":52500,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.3,\"Close\":1017.55,\"High\":1017.55,\"Low\":1017.3,\"Volume\":16875,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":35310,\"Open\":1017.15,\"Close\":1017.25,\"High\":1017.25,\"Low\":1017.15,\"Volume\":27500,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.15,\"Close\":1017.15,\"High\":1017.15,\"Low\":1017.15,\"Volume\":11250,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.35,\"Close\":1017.6,\"High\":1017.6,\"Low\":1017.35,\"Volume\":43750,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.55,\"Close\":1017.55,\"High\":1017.55,\"Low\":1017.55,\"Volume\":74375,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.4,\"Close\":1017.4,\"High\":1017.4,\"Low\":1017.4,\"Volume\":21250,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.4,\"Close\":1017.6,\"High\":1017.6,\"Low\":1017.4,\"Volume\":53125,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.4,\"Close\":1017.35,\"High\":1017.4,\"Low\":1017.35,\"Volume\":17500,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.35,\"Close\":1017.3,\"High\":1017.35,\"Low\":1017.3,\"Volume\":41250,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1017,\"Close\":1016.65,\"High\":1017,\"Low\":1016.4,\"Volume\":60625,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.45,\"Close\":1016.05,\"High\":1016.55,\"Low\":1016.05,\"Volume\":17500,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.7,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.4,\"Volume\":31250,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.65,\"Close\":1016.75,\"High\":1017.1,\"Low\":1016.55,\"Volume\":47500,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.95,\"Close\":1017,\"High\":1017.1,\"Low\":1016.65,\"Volume\":85000,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.15,\"Close\":1017.35,\"High\":1017.6,\"Low\":1017,\"Volume\":55000,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.5,\"Close\":1017.65,\"High\":1017.95,\"Low\":1017.5,\"Volume\":30625,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1018.15,\"Close\":1019,\"High\":1019,\"Low\":1018.15,\"Volume\":68750,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.5,\"Close\":1019.55,\"High\":1019.55,\"Low\":1019.5,\"Volume\":41250,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.45,\"Close\":1019.6,\"High\":1019.65,\"Low\":1019.45,\"Volume\":24375,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.65,\"Close\":1019.45,\"High\":1019.7,\"Low\":1019.4,\"Volume\":25000,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.55,\"Close\":1019.55,\"High\":1019.55,\"Low\":1019.55,\"Volume\":11875,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.9,\"Close\":1020.15,\"High\":1020.25,\"Low\":1019.9,\"Volume\":58125,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.1,\"Close\":1019.1,\"High\":1020.15,\"Low\":1019.1,\"Volume\":24375,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.1,\"Close\":1019.9,\"High\":1020,\"Low\":1019,\"Volume\":53750,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.65,\"Close\":1019.85,\"High\":1020,\"Low\":1019.65,\"Volume\":28750,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.9,\"Close\":1019.8,\"High\":1019.9,\"Low\":1019.8,\"Volume\":58125,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.05,\"Close\":1020.8,\"High\":1020.9,\"Low\":1020.05,\"Volume\":62500,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.8,\"Close\":1020.45,\"High\":1020.8,\"Low\":1020.45,\"Volume\":22500,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.5,\"Close\":1020.65,\"High\":1020.65,\"Low\":1020.45,\"Volume\":26875,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.85,\"Close\":1021.85,\"High\":1021.95,\"Low\":1020.85,\"Volume\":141875,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.95,\"Close\":1021.95,\"High\":1021.95,\"Low\":1021.45,\"Volume\":20000,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.95,\"Close\":1021.65,\"High\":1022,\"Low\":1021.65,\"Volume\":26875,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.65,\"Close\":1021.4,\"High\":1021.85,\"Low\":1021.4,\"Volume\":56875,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.45,\"Close\":1021.95,\"High\":1022,\"Low\":1021.45,\"Volume\":48125,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":35310,\"Open\":1022,\"Close\":1021.45,\"High\":1022,\"Low\":1021.15,\"Volume\":21875,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.5,\"Close\":1021.3,\"High\":1021.5,\"Low\":1021.05,\"Volume\":9375,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.05,\"Close\":1020.55,\"High\":1021.25,\"Low\":1020.25,\"Volume\":45000,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.65,\"Close\":1020.5,\"High\":1020.65,\"Low\":1020.35,\"Volume\":18125,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.6,\"Close\":1020.2,\"High\":1020.6,\"Low\":1020.1,\"Volume\":685625,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":35310,\"Open\":1020,\"Close\":1019.5,\"High\":1020.2,\"Low\":1019.5,\"Volume\":22500,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.8,\"Close\":1020.2,\"High\":1020.2,\"Low\":1019.35,\"Volume\":23750,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.15,\"Close\":1020.05,\"High\":1020.35,\"Low\":1019.8,\"Volume\":46250,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":35310,\"Open\":1020,\"Close\":1020.35,\"High\":1020.35,\"Low\":1020,\"Volume\":12500,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.35,\"Close\":1019.55,\"High\":1020.35,\"Low\":1019.45,\"Volume\":31250,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.55,\"Close\":1019.3,\"High\":1019.55,\"Low\":1019.15,\"Volume\":21250,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.25,\"Close\":1019.25,\"High\":1019.25,\"Low\":1019.25,\"Volume\":8125,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.45,\"Close\":1019.35,\"High\":1019.45,\"Low\":1019.35,\"Volume\":30000,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.5,\"Close\":1019.5,\"High\":1019.5,\"Low\":1019.5,\"Volume\":13750,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.2,\"Close\":1019.6,\"High\":1019.6,\"Low\":1019.2,\"Volume\":19375,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.85,\"Close\":1020.05,\"High\":1020.05,\"Low\":1019.85,\"Volume\":18125,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.1,\"Close\":1020.1,\"High\":1020.1,\"Low\":1020.1,\"Volume\":20625,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.9,\"Close\":1019.8,\"High\":1019.9,\"Low\":1019.8,\"Volume\":28125,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.7,\"Close\":1019.65,\"High\":1019.7,\"Low\":1019.65,\"Volume\":31250,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.7,\"Close\":1019.9,\"High\":1019.9,\"Low\":1019.7,\"Volume\":31250,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.8,\"Close\":1019.75,\"High\":1019.8,\"Low\":1019.75,\"Volume\":57500,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.85,\"Close\":1019.95,\"High\":1019.95,\"Low\":1019.85,\"Volume\":37500,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.5,\"Close\":1020.55,\"High\":1020.55,\"Low\":1020.5,\"Volume\":60000,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.6,\"Close\":1020.55,\"High\":1020.6,\"Low\":1020.55,\"Volume\":36875,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.35,\"Close\":1020.3,\"High\":1020.35,\"Low\":1020.3,\"Volume\":8750,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.25,\"Close\":1020.15,\"High\":1020.3,\"Low\":1020.15,\"Volume\":19375,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.2,\"Close\":1020.55,\"High\":1020.55,\"Low\":1020.2,\"Volume\":35000,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.6,\"Close\":1021.2,\"High\":1021.2,\"Low\":1020.6,\"Volume\":39375,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.9,\"Close\":1020.85,\"High\":1021.05,\"Low\":1020.6,\"Volume\":201250,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.95,\"Close\":1020.55,\"High\":1020.95,\"Low\":1020.5,\"Volume\":10625,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.75,\"Close\":1020.75,\"High\":1020.75,\"Low\":1020.65,\"Volume\":20625,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.45,\"Close\":1020.5,\"High\":1020.5,\"Low\":1020.45,\"Volume\":26875,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.65,\"Close\":1020.65,\"High\":1020.8,\"Low\":1020.65,\"Volume\":24375,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.85,\"Close\":1021.1,\"High\":1021.1,\"Low\":1020.85,\"Volume\":17500,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.95,\"Close\":1021.05,\"High\":1021.05,\"Low\":1020.95,\"Volume\":13125,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1021,\"Close\":1021.1,\"High\":1021.1,\"Low\":1021,\"Volume\":13750,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.35,\"Close\":1021.45,\"High\":1021.45,\"Low\":1021.35,\"Volume\":23125,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.35,\"Close\":1020.9,\"High\":1021.35,\"Low\":1020.9,\"Volume\":43750,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1021,\"Close\":1021,\"High\":1021,\"Low\":1020.75,\"Volume\":16875,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.8,\"Close\":1020.85,\"High\":1020.85,\"Low\":1020.8,\"Volume\":13750,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.85,\"Close\":1020.85,\"High\":1020.85,\"Low\":1020.85,\"Volume\":21875,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.85,\"Close\":1020.5,\"High\":1020.85,\"Low\":1020.5,\"Volume\":33125,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.5,\"Close\":1020.55,\"High\":1020.55,\"Low\":1020.5,\"Volume\":48750,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.75,\"Close\":1021,\"High\":1021,\"Low\":1020.75,\"Volume\":32500,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.95,\"Close\":1021.2,\"High\":1021.5,\"Low\":1020.8,\"Volume\":54375,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.3,\"Close\":1021.35,\"High\":1021.35,\"Low\":1021.15,\"Volume\":22500,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.25,\"Close\":1021.05,\"High\":1021.3,\"Low\":1020.85,\"Volume\":33125,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.05,\"Close\":1020.95,\"High\":1021.2,\"Low\":1020.8,\"Volume\":27500,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.75,\"Close\":1020.95,\"High\":1021,\"Low\":1020.75,\"Volume\":21875,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1021,\"Close\":1020.85,\"High\":1021,\"Low\":1020.8,\"Volume\":27500,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.8,\"Close\":1020.8,\"High\":1020.8,\"Low\":1020.8,\"Volume\":28750,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.8,\"Close\":1020.9,\"High\":1020.9,\"Low\":1020.8,\"Volume\":37500,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.75,\"Close\":1020.65,\"High\":1020.75,\"Low\":1020.65,\"Volume\":29375,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.55,\"Close\":1020.4,\"High\":1020.55,\"Low\":1020.4,\"Volume\":18125,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.25,\"Close\":1020.4,\"High\":1020.4,\"Low\":1020.2,\"Volume\":51250,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.55,\"Close\":1020.9,\"High\":1020.9,\"Low\":1020.4,\"Volume\":46875,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.7,\"Close\":1021.1,\"High\":1021.1,\"Low\":1020.7,\"Volume\":30625,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.25,\"Close\":1021.75,\"High\":1021.75,\"Low\":1021.2,\"Volume\":37500,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.6,\"Close\":1021.7,\"High\":1021.9,\"Low\":1021.5,\"Volume\":28750,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.7,\"Close\":1021.75,\"High\":1022.15,\"Low\":1021.65,\"Volume\":57500,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.7,\"Close\":1021.45,\"High\":1021.95,\"Low\":1021.25,\"Volume\":41875,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.35,\"Close\":1021.5,\"High\":1021.8,\"Low\":1021.35,\"Volume\":34375,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.55,\"Close\":1021.4,\"High\":1021.75,\"Low\":1021.4,\"Volume\":35000,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.55,\"Close\":1021.6,\"High\":1021.85,\"Low\":1021.55,\"Volume\":14375,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.9,\"Close\":1021.8,\"High\":1021.9,\"Low\":1021.8,\"Volume\":19375,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.65,\"Close\":1021.65,\"High\":1021.65,\"Low\":1021.65,\"Volume\":12500,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.1,\"Close\":1021.4,\"High\":1021.5,\"Low\":1021.1,\"Volume\":178125,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.45,\"Close\":1022.1,\"High\":1022.3,\"Low\":1021.45,\"Volume\":38125,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":35310,\"Open\":1022.1,\"Close\":1021.6,\"High\":1022.3,\"Low\":1021.6,\"Volume\":13125,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.55,\"Close\":1021.45,\"High\":1021.6,\"Low\":1021.3,\"Volume\":42500,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.5,\"Close\":1021.6,\"High\":1021.8,\"Low\":1021.5,\"Volume\":21250,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":35310,\"Open\":1022,\"Close\":1022.1,\"High\":1022.1,\"Low\":1021.85,\"Volume\":41875,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":35310,\"Open\":1022.1,\"Close\":1022.45,\"High\":1022.5,\"Low\":1022,\"Volume\":41875,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":35310,\"Open\":1022.1,\"Close\":1021.5,\"High\":1022.1,\"Low\":1021.5,\"Volume\":21250,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.3,\"Close\":1021.2,\"High\":1021.3,\"Low\":1021.15,\"Volume\":24375,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":35310,\"Open\":1021,\"Close\":1021.35,\"High\":1021.35,\"Low\":1021,\"Volume\":23125,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.35,\"Close\":1021.75,\"High\":1021.75,\"Low\":1021.35,\"Volume\":17500,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.55,\"Close\":1021.45,\"High\":1021.55,\"Low\":1021.45,\"Volume\":9375,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":35310,\"Open\":1021.4,\"Close\":1020.85,\"High\":1021.4,\"Low\":1020.85,\"Volume\":32500,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.6,\"Close\":1020.6,\"High\":1020.6,\"Low\":1020.6,\"Volume\":15000,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.7,\"Close\":1020.55,\"High\":1020.7,\"Low\":1020.55,\"Volume\":20625,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.65,\"Close\":1020.5,\"High\":1020.65,\"Low\":1020.5,\"Volume\":23125,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.5,\"Close\":1020.45,\"High\":1020.5,\"Low\":1020.45,\"Volume\":13125,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":35310,\"Open\":1020.4,\"Close\":1019.9,\"High\":1020.4,\"Low\":1019.9,\"Volume\":42500,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.85,\"Close\":1019.9,\"High\":1019.9,\"Low\":1019.85,\"Volume\":25000,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.75,\"Close\":1019.85,\"High\":1019.85,\"Low\":1019.75,\"Volume\":37500,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.7,\"Close\":1019.9,\"High\":1019.9,\"Low\":1019.7,\"Volume\":5625,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.7,\"Close\":1019.3,\"High\":1019.7,\"Low\":1019.2,\"Volume\":48750,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.1,\"Close\":1019.2,\"High\":1019.2,\"Low\":1019.1,\"Volume\":19375,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.2,\"Close\":1019.3,\"High\":1019.35,\"Low\":1019.2,\"Volume\":43750,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.4,\"Close\":1019.2,\"High\":1019.4,\"Low\":1019.2,\"Volume\":9375,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.3,\"Close\":1019.25,\"High\":1019.35,\"Low\":1019.2,\"Volume\":37500,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.2,\"Close\":1019.6,\"High\":1019.6,\"Low\":1019.2,\"Volume\":28125,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.65,\"Close\":1019.3,\"High\":1019.65,\"Low\":1019.3,\"Volume\":19375,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.2,\"Close\":1019.75,\"High\":1019.75,\"Low\":1019.2,\"Volume\":32500,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.65,\"Close\":1019.2,\"High\":1019.75,\"Low\":1019.2,\"Volume\":33750,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.1,\"Close\":1019.25,\"High\":1019.6,\"Low\":1019.1,\"Volume\":26875,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1019.3,\"Close\":1018.95,\"High\":1019.3,\"Low\":1018.8,\"Volume\":39375,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1018.85,\"Close\":1018.9,\"High\":1018.95,\"Low\":1018.8,\"Volume\":28125,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1018.95,\"Close\":1018.15,\"High\":1018.95,\"Low\":1018.05,\"Volume\":46875,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1018.3,\"Close\":1018.6,\"High\":1018.65,\"Low\":1018.1,\"Volume\":33125,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1018.6,\"Close\":1018.1,\"High\":1018.65,\"Low\":1018.1,\"Volume\":28125,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1018.1,\"Close\":1017.45,\"High\":1018.15,\"Low\":1017.3,\"Volume\":50625,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.35,\"Close\":1017.55,\"High\":1017.75,\"Low\":1017.3,\"Volume\":42500,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.5,\"Close\":1017.55,\"High\":1017.55,\"Low\":1017.3,\"Volume\":30625,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.3,\"Close\":1017.5,\"High\":1017.75,\"Low\":1017.3,\"Volume\":43125,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.55,\"Close\":1017.8,\"High\":1018,\"Low\":1017.5,\"Volume\":42500,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.9,\"Close\":1018.5,\"High\":1018.5,\"Low\":1017.9,\"Volume\":46250,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1018.25,\"Close\":1018.25,\"High\":1018.25,\"Low\":1017.65,\"Volume\":41250,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1018.3,\"Close\":1017.7,\"High\":1018.4,\"Low\":1017.7,\"Volume\":41250,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.85,\"Close\":1017.7,\"High\":1017.95,\"Low\":1017.55,\"Volume\":51250,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.5,\"Close\":1017.65,\"High\":1017.8,\"Low\":1017.45,\"Volume\":36250,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.4,\"Close\":1016.9,\"High\":1017.4,\"Low\":1016.9,\"Volume\":34375,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.9,\"Close\":1017.1,\"High\":1017.25,\"Low\":1016.9,\"Volume\":46250,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.05,\"Close\":1016.55,\"High\":1017.25,\"Low\":1016.55,\"Volume\":31875,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.85,\"Close\":1016.9,\"High\":1017,\"Low\":1016.75,\"Volume\":28125,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.95,\"Close\":1016.75,\"High\":1017,\"Low\":1016.25,\"Volume\":37500,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.9,\"Close\":1017.3,\"High\":1017.4,\"Low\":1016.5,\"Volume\":40000,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.3,\"Close\":1017.7,\"High\":1018.15,\"Low\":1017.3,\"Volume\":34375,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":35310,\"Open\":1018,\"Close\":1018.1,\"High\":1018.3,\"Low\":1017.75,\"Volume\":38750,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.95,\"Close\":1017.75,\"High\":1017.95,\"Low\":1017.45,\"Volume\":46875,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.2,\"Close\":1017.65,\"High\":1017.9,\"Low\":1017.2,\"Volume\":34375,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.5,\"Close\":1017.15,\"High\":1017.75,\"Low\":1017.05,\"Volume\":93750,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.25,\"Close\":1017.2,\"High\":1017.4,\"Low\":1017,\"Volume\":27500,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":35310,\"Open\":1017,\"Close\":1017.65,\"High\":1017.65,\"Low\":1017,\"Volume\":50625,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.25,\"Close\":1017.4,\"High\":1017.45,\"Low\":1017.15,\"Volume\":58750,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.25,\"Close\":1016.65,\"High\":1017.25,\"Low\":1016.65,\"Volume\":68125,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.8,\"Close\":1016.6,\"High\":1016.8,\"Low\":1016.6,\"Volume\":63750,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.45,\"Close\":1016.7,\"High\":1017.05,\"Low\":1016.45,\"Volume\":61250,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.8,\"Close\":1016.6,\"High\":1016.9,\"Low\":1016.6,\"Volume\":36250,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.85,\"Close\":1017,\"High\":1017,\"Low\":1016.85,\"Volume\":12500,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.85,\"Close\":1017,\"High\":1017,\"Low\":1016.85,\"Volume\":53750,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":35310,\"Open\":1017,\"Close\":1017,\"High\":1017,\"Low\":1017,\"Volume\":45000,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":35310,\"Open\":1017.2,\"Close\":1016.7,\"High\":1017.2,\"Low\":1016.7,\"Volume\":60000,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.25,\"Close\":1016.2,\"High\":1016.35,\"Low\":1016.15,\"Volume\":53125,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.15,\"Close\":1016.15,\"High\":1016.45,\"Low\":1016,\"Volume\":51250,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.15,\"Close\":1016.1,\"High\":1016.2,\"Low\":1015.95,\"Volume\":48750,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.95,\"Close\":1016,\"High\":1016.35,\"Low\":1015.95,\"Volume\":121875,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":35310,\"Open\":1016,\"Close\":1015.65,\"High\":1016.1,\"Low\":1015.35,\"Volume\":127500,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.75,\"Close\":1016.15,\"High\":1016.25,\"Low\":1015.65,\"Volume\":50000,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":35310,\"Open\":1016.2,\"Close\":1015.8,\"High\":1016.2,\"Low\":1015.8,\"Volume\":43750,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.85,\"Close\":1015.9,\"High\":1015.9,\"Low\":1015.85,\"Volume\":57500,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.95,\"Close\":1015.5,\"High\":1015.95,\"Low\":1015.3,\"Volume\":36250,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.35,\"Close\":1015.15,\"High\":1015.4,\"Low\":1015.1,\"Volume\":162500,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.05,\"Close\":1015.15,\"High\":1015.6,\"Low\":1015.05,\"Volume\":90000,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.05,\"Close\":1015.35,\"High\":1015.4,\"Low\":1014.95,\"Volume\":169375,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.35,\"Close\":1015.05,\"High\":1015.6,\"Low\":1015,\"Volume\":51250,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.45,\"Close\":1014.3,\"High\":1014.45,\"Low\":1014.2,\"Volume\":378125,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.3,\"Close\":1014.45,\"High\":1014.7,\"Low\":1014,\"Volume\":167500,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.45,\"Close\":1015.15,\"High\":1015.25,\"Low\":1014.4,\"Volume\":199375,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":35310,\"Open\":1015,\"Close\":1015,\"High\":1015,\"Low\":1014.65,\"Volume\":147500,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.1,\"Close\":1014.4,\"High\":1015.1,\"Low\":1014.35,\"Volume\":210000,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.4,\"Close\":1014.9,\"High\":1015.4,\"Low\":1014.35,\"Volume\":133750,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.05,\"Close\":1014.9,\"High\":1015.25,\"Low\":1014.7,\"Volume\":111250,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":35310,\"Open\":1015,\"Close\":1014.45,\"High\":1015.3,\"Low\":1014.45,\"Volume\":214375,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.35,\"Close\":1015.05,\"High\":1015.05,\"Low\":1014.25,\"Volume\":227500,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.2,\"Close\":1014.8,\"High\":1015.35,\"Low\":1014.15,\"Volume\":145000,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":35310,\"Open\":1015,\"Close\":1014.55,\"High\":1015,\"Low\":1014,\"Volume\":173125,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.65,\"Close\":1014.8,\"High\":1015.2,\"Low\":1014.3,\"Volume\":118750,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.8,\"Close\":1015.15,\"High\":1015.3,\"Low\":1014.3,\"Volume\":156875,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.15,\"Close\":1014.7,\"High\":1015.25,\"Low\":1013.85,\"Volume\":366250,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.8,\"Close\":1015.2,\"High\":1015.6,\"Low\":1014.3,\"Volume\":148750,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":35310,\"Open\":1015.3,\"Close\":1014.05,\"High\":1015.3,\"Low\":1014.05,\"Volume\":149375,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.05,\"Close\":1014.45,\"High\":1014.7,\"Low\":1014.05,\"Volume\":129375,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.4,\"Close\":1013.15,\"High\":1014.4,\"Low\":1013.15,\"Volume\":230000,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.35,\"Close\":1014.15,\"High\":1014.35,\"Low\":1013.2,\"Volume\":106250,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.3,\"Close\":1014.35,\"High\":1014.55,\"Low\":1013.4,\"Volume\":120625,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.05,\"Close\":1013.9,\"High\":1014.4,\"Low\":1013.5,\"Volume\":106250,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.7,\"Close\":1013.5,\"High\":1013.8,\"Low\":1013.1,\"Volume\":134375,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.4,\"Close\":1013.25,\"High\":1013.9,\"Low\":1013.05,\"Volume\":106875,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.3,\"Close\":1013.35,\"High\":1013.35,\"Low\":1012.9,\"Volume\":114375,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.35,\"Close\":1013.2,\"High\":1013.55,\"Low\":1012.9,\"Volume\":121250,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.35,\"Close\":1014,\"High\":1014,\"Low\":1013,\"Volume\":95625,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":35310,\"Open\":1014.1,\"Close\":1013.85,\"High\":1014.7,\"Low\":1013.85,\"Volume\":51250,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.85,\"Close\":1014,\"High\":1014.4,\"Low\":1013.3,\"Volume\":37500,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":35310,\"Open\":1013.95,\"Close\":1013.3,\"High\":1013.95,\"Low\":1012.85,\"Volume\":40625,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":35310,\"Open\":1012.85,\"Close\":1013,\"High\":1013.2,\"Low\":1012.85,\"Volume\":18750,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"27-03-2025\":[{\"ScripCode\":35245,\"Open\":1011.7,\"Close\":1011.7,\"High\":1011.7,\"Low\":1008.05,\"Volume\":112500,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1009,\"High\":1009,\"Low\":1009,\"Volume\":53125,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.2,\"Close\":1008.75,\"High\":1009.2,\"Low\":1008.75,\"Volume\":78750,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.75,\"Close\":1008.75,\"High\":1008.75,\"Low\":1008.75,\"Volume\":40000,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.8,\"Close\":1008,\"High\":1009.8,\"Low\":1008,\"Volume\":41250,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":35245,\"Open\":1008,\"Close\":1006,\"High\":1008,\"Low\":1006,\"Volume\":43750,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.55,\"Close\":1005.55,\"High\":1005.55,\"Low\":1005.55,\"Volume\":28125,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.2,\"Close\":1005,\"High\":1005.5,\"Low\":1005,\"Volume\":94375,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.7,\"Close\":1004.7,\"High\":1004.9,\"Low\":1004.7,\"Volume\":41250,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.05,\"Close\":1004.95,\"High\":1005.25,\"Low\":1004.6,\"Volume\":139375,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.95,\"Close\":1006.05,\"High\":1006.05,\"Low\":1004.95,\"Volume\":37500,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.2,\"Close\":1005.25,\"High\":1006.2,\"Low\":1005.25,\"Volume\":140625,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.8,\"Close\":1005.8,\"High\":1005.8,\"Low\":1005.8,\"Volume\":25625,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.25,\"Close\":1005.45,\"High\":1006.25,\"Low\":1005.45,\"Volume\":79375,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.45,\"Close\":1005.45,\"High\":1005.45,\"Low\":1005.45,\"Volume\":33125,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.4,\"Close\":1005.4,\"High\":1005.4,\"Low\":1005.4,\"Volume\":44375,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.4,\"Close\":1005.2,\"High\":1005.4,\"Low\":1005.2,\"Volume\":56250,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.65,\"Close\":1005.65,\"High\":1005.65,\"Low\":1005.65,\"Volume\":35000,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.15,\"Close\":1005,\"High\":1006.15,\"Low\":1005,\"Volume\":100625,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.3,\"Close\":1006.3,\"High\":1006.3,\"Low\":1006.3,\"Volume\":35625,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.2,\"Close\":1006.45,\"High\":1006.45,\"Low\":1006.2,\"Volume\":50000,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.85,\"Close\":1005.85,\"High\":1005.85,\"Low\":1005.85,\"Volume\":26875,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.25,\"Close\":1005.25,\"High\":1005.25,\"Low\":1005.25,\"Volume\":29375,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":35245,\"Open\":1006,\"Close\":1006,\"High\":1006,\"Low\":1006,\"Volume\":206250,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.1,\"Close\":1006.1,\"High\":1006.1,\"Low\":1006.1,\"Volume\":75625,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":35245,\"Open\":1006,\"Close\":1006,\"High\":1006,\"Low\":1006,\"Volume\":181250,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.2,\"Close\":1004.45,\"High\":1004.5,\"Low\":1004.15,\"Volume\":225625,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.25,\"Close\":1004.8,\"High\":1004.8,\"Low\":1003.55,\"Volume\":80000,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.8,\"Close\":1004.35,\"High\":1004.8,\"Low\":1004.2,\"Volume\":31250,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.35,\"Close\":1004.5,\"High\":1004.5,\"Low\":1004.35,\"Volume\":38125,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.55,\"Close\":1005.55,\"High\":1005.55,\"Low\":1005.55,\"Volume\":44375,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.25,\"Close\":1004.65,\"High\":1005.25,\"Low\":1004.65,\"Volume\":160000,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.05,\"Close\":1005.05,\"High\":1005.05,\"Low\":1005.05,\"Volume\":36250,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.45,\"Close\":1006.75,\"High\":1006.75,\"Low\":1005.45,\"Volume\":44375,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.9,\"Close\":1007.9,\"High\":1007.9,\"Low\":1007.9,\"Volume\":30625,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.3,\"Close\":1008.35,\"High\":1008.35,\"Low\":1007.3,\"Volume\":86250,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.4,\"Close\":1008.4,\"High\":1008.4,\"Low\":1008.4,\"Volume\":51875,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.8,\"Close\":1007.15,\"High\":1007.8,\"Low\":1007.15,\"Volume\":83125,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.75,\"Close\":1007.75,\"High\":1007.75,\"Low\":1007.75,\"Volume\":37500,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.3,\"Close\":1007.05,\"High\":1007.3,\"Low\":1007.05,\"Volume\":51250,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.65,\"Close\":1006.65,\"High\":1006.65,\"Low\":1006.65,\"Volume\":27500,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.5,\"Close\":1006,\"High\":1006.5,\"Low\":1006,\"Volume\":69375,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.25,\"Close\":1006.25,\"High\":1006.25,\"Low\":1006.25,\"Volume\":32500,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.5,\"Close\":1006.5,\"High\":1006.5,\"Low\":1006.4,\"Volume\":80625,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.5,\"Close\":1006.25,\"High\":1006.7,\"Low\":1005.95,\"Volume\":40625,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.15,\"Close\":1006.45,\"High\":1007.15,\"Low\":1006.45,\"Volume\":45625,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.95,\"Close\":1005.75,\"High\":1005.95,\"Low\":1005.75,\"Volume\":85625,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.7,\"Close\":1005.7,\"High\":1005.7,\"Low\":1005.7,\"Volume\":61875,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.1,\"Close\":1006,\"High\":1006.1,\"Low\":1006,\"Volume\":88125,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.45,\"Close\":1006.45,\"High\":1006.45,\"Low\":1006.45,\"Volume\":40000,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.45,\"Close\":1006.6,\"High\":1006.6,\"Low\":1006.45,\"Volume\":51875,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.65,\"Close\":1006.65,\"High\":1006.65,\"Low\":1006.65,\"Volume\":55000,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.7,\"Close\":1006.85,\"High\":1006.85,\"Low\":1006.7,\"Volume\":73125,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.85,\"Close\":1006.85,\"High\":1006.85,\"Low\":1006.85,\"Volume\":28125,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.8,\"Close\":1007.1,\"High\":1007.1,\"Low\":1006.8,\"Volume\":75000,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.05,\"Close\":1007.05,\"High\":1007.05,\"Low\":1007.05,\"Volume\":40000,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.5,\"Close\":1007.55,\"High\":1007.55,\"Low\":1007.5,\"Volume\":79375,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.55,\"Close\":1007.55,\"High\":1007.55,\"Low\":1007.55,\"Volume\":24375,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":35245,\"Open\":1008,\"Close\":1007.95,\"High\":1008,\"Low\":1007.95,\"Volume\":70625,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.95,\"Close\":1006.95,\"High\":1006.95,\"Low\":1006.95,\"Volume\":28125,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.8,\"Close\":1006.85,\"High\":1006.85,\"Low\":1006.8,\"Volume\":65625,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.75,\"Close\":1007,\"High\":1007,\"Low\":1006.75,\"Volume\":62500,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.65,\"Close\":1007.65,\"High\":1007.65,\"Low\":1007.65,\"Volume\":28125,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.45,\"Close\":1007.5,\"High\":1007.5,\"Low\":1007.45,\"Volume\":71250,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.85,\"Close\":1006.9,\"High\":1006.9,\"Low\":1006.85,\"Volume\":86875,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.65,\"Close\":1006.65,\"High\":1006.65,\"Low\":1006.65,\"Volume\":23750,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.65,\"Close\":1007.5,\"High\":1007.5,\"Low\":1006.65,\"Volume\":64375,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.6,\"Close\":1007.6,\"High\":1007.6,\"Low\":1007.6,\"Volume\":30625,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.85,\"Close\":1007.9,\"High\":1007.9,\"Low\":1007.85,\"Volume\":58125,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.95,\"Close\":1006.95,\"High\":1006.95,\"Low\":1006.95,\"Volume\":73125,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.7,\"Close\":1006.7,\"High\":1006.7,\"Low\":1006.7,\"Volume\":45000,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.65,\"Close\":1006.6,\"High\":1006.65,\"Low\":1006.6,\"Volume\":74375,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.1,\"Close\":1007.1,\"High\":1007.1,\"Low\":1007.1,\"Volume\":45000,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.3,\"Close\":1007.55,\"High\":1007.55,\"Low\":1007.3,\"Volume\":86250,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.6,\"Close\":1007.35,\"High\":1007.6,\"Low\":1007.35,\"Volume\":59375,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.65,\"Close\":1007.65,\"High\":1007.65,\"Low\":1007.65,\"Volume\":23125,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.85,\"Close\":1008.45,\"High\":1008.45,\"Low\":1007.85,\"Volume\":110625,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.45,\"Close\":1008.4,\"High\":1008.45,\"Low\":1008.4,\"Volume\":82500,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.4,\"Close\":1008.4,\"High\":1008.4,\"Low\":1008.4,\"Volume\":68125,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.35,\"Close\":1008.8,\"High\":1008.8,\"Low\":1008.35,\"Volume\":85625,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.65,\"Close\":1008.65,\"High\":1008.65,\"Low\":1008.65,\"Volume\":91875,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.2,\"Close\":1008.2,\"High\":1008.2,\"Low\":1008.2,\"Volume\":32500,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":35245,\"Open\":1008,\"Close\":1008.35,\"High\":1008.35,\"Low\":1008,\"Volume\":60625,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.05,\"Close\":1008.25,\"High\":1008.25,\"Low\":1008.05,\"Volume\":68125,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.85,\"Close\":1008.85,\"High\":1008.85,\"Low\":1008.85,\"Volume\":33125,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.65,\"Close\":1007.95,\"High\":1008.65,\"Low\":1007.95,\"Volume\":76250,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":35245,\"Open\":1008,\"Close\":1007.9,\"High\":1008,\"Low\":1007.9,\"Volume\":79375,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.25,\"Close\":1008.25,\"High\":1008.25,\"Low\":1008.25,\"Volume\":28750,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.15,\"Close\":1007.65,\"High\":1008.15,\"Low\":1007.65,\"Volume\":60000,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.35,\"Close\":1007.4,\"High\":1007.4,\"Low\":1007.35,\"Volume\":70000,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.6,\"Close\":1007.45,\"High\":1007.6,\"Low\":1007.45,\"Volume\":73125,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.8,\"Close\":1007.8,\"High\":1007.8,\"Low\":1007.8,\"Volume\":39375,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.2,\"Close\":1008.45,\"High\":1008.45,\"Low\":1008.2,\"Volume\":62500,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.2,\"Close\":1008.1,\"High\":1008.2,\"Low\":1008.1,\"Volume\":66250,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.3,\"Close\":1008.3,\"High\":1008.3,\"Low\":1008.3,\"Volume\":21250,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.6,\"Close\":1008.75,\"High\":1008.75,\"Low\":1008.6,\"Volume\":67500,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.25,\"Close\":1008.4,\"High\":1008.4,\"Low\":1008.25,\"Volume\":48125,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.55,\"Close\":1008.65,\"High\":1008.65,\"Low\":1008.55,\"Volume\":86875,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.75,\"Close\":1008.75,\"High\":1008.75,\"Low\":1008.75,\"Volume\":21875,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":35245,\"Open\":1008,\"Close\":1008.1,\"High\":1008.1,\"Low\":1008,\"Volume\":76250,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.05,\"Close\":1008.3,\"High\":1008.3,\"Low\":1008.05,\"Volume\":58125,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.85,\"Close\":1007.4,\"High\":1007.85,\"Low\":1007.4,\"Volume\":76875,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.4,\"Close\":1007.4,\"High\":1007.4,\"Low\":1007.4,\"Volume\":30625,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.25,\"Close\":1007.55,\"High\":1007.55,\"Low\":1007.25,\"Volume\":94375,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.45,\"Close\":1007.7,\"High\":1007.7,\"Low\":1007.45,\"Volume\":69375,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.5,\"Close\":1007.9,\"High\":1007.9,\"Low\":1007.5,\"Volume\":71875,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.7,\"Close\":1007.7,\"High\":1007.7,\"Low\":1007.7,\"Volume\":25625,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.6,\"Close\":1007.95,\"High\":1007.95,\"Low\":1007.6,\"Volume\":81250,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":35245,\"Open\":1008,\"Close\":1008.1,\"High\":1008.1,\"Low\":1008,\"Volume\":60000,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.3,\"Close\":1008.1,\"High\":1008.3,\"Low\":1008.1,\"Volume\":68750,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.35,\"Close\":1008.35,\"High\":1008.35,\"Low\":1008.35,\"Volume\":22500,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.35,\"Close\":1008.35,\"High\":1008.35,\"Low\":1008.35,\"Volume\":237500,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.5,\"Close\":1008.7,\"High\":1008.7,\"Low\":1008.5,\"Volume\":55625,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.8,\"Close\":1008.9,\"High\":1008.9,\"Low\":1008.8,\"Volume\":51250,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.65,\"Close\":1008.65,\"High\":1008.65,\"Low\":1008.65,\"Volume\":186875,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.75,\"Close\":1008.7,\"High\":1008.75,\"Low\":1008.7,\"Volume\":58750,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.1,\"Close\":1009.1,\"High\":1009.1,\"Low\":1009.1,\"Volume\":52500,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.75,\"Close\":1008.9,\"High\":1008.9,\"Low\":1008.75,\"Volume\":50625,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.85,\"Close\":1008.85,\"High\":1008.85,\"Low\":1008.85,\"Volume\":54375,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.55,\"Close\":1008.4,\"High\":1008.55,\"Low\":1008.4,\"Volume\":64375,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.25,\"Close\":1008.25,\"High\":1008.25,\"Low\":1008.25,\"Volume\":35000,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.75,\"Close\":1008.9,\"High\":1008.9,\"Low\":1008.75,\"Volume\":42500,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.1,\"Close\":1009.15,\"High\":1009.15,\"Low\":1009.1,\"Volume\":51250,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.85,\"Close\":1009.1,\"High\":1009.1,\"Low\":1008.85,\"Volume\":49375,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.1,\"Close\":1008.95,\"High\":1009.1,\"Low\":1008.95,\"Volume\":53750,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.15,\"Close\":1008.45,\"High\":1009.15,\"Low\":1008.45,\"Volume\":45000,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.7,\"Close\":1008.7,\"High\":1008.7,\"Low\":1008.7,\"Volume\":28750,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.85,\"Close\":1008.85,\"High\":1008.85,\"Low\":1008.85,\"Volume\":72500,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.7,\"Close\":1008.6,\"High\":1008.7,\"Low\":1008.6,\"Volume\":198750,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.35,\"Close\":1008.65,\"High\":1008.65,\"Low\":1008.35,\"Volume\":43125,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.2,\"Close\":1009.15,\"High\":1009.2,\"Low\":1009.15,\"Volume\":69375,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.15,\"Close\":1009.05,\"High\":1009.15,\"Low\":1009.05,\"Volume\":56875,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.4,\"Close\":1008.55,\"High\":1008.55,\"Low\":1008.4,\"Volume\":60000,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.45,\"Close\":1008.45,\"High\":1008.45,\"Low\":1008.45,\"Volume\":25000,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.85,\"Close\":1009.1,\"High\":1009.1,\"Low\":1008.85,\"Volume\":69375,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1009.05,\"High\":1009.05,\"Low\":1009,\"Volume\":58125,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.65,\"Close\":1008.7,\"High\":1008.7,\"Low\":1008.65,\"Volume\":83125,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.1,\"Close\":1009.15,\"High\":1009.15,\"Low\":1009.1,\"Volume\":63125,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.05,\"Close\":1009,\"High\":1009.05,\"Low\":1009,\"Volume\":66875,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.05,\"Close\":1009.05,\"High\":1009.05,\"Low\":1009.05,\"Volume\":23750,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.4,\"Close\":1009.4,\"High\":1009.4,\"Low\":1009.4,\"Volume\":66250,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.5,\"Close\":1008.5,\"High\":1009.5,\"Low\":1008.5,\"Volume\":162500,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.85,\"Close\":1008.9,\"High\":1008.9,\"Low\":1008.85,\"Volume\":83750,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.9,\"Close\":1009.15,\"High\":1009.15,\"Low\":1008.9,\"Volume\":58750,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.1,\"Close\":1009.05,\"High\":1009.1,\"Low\":1009.05,\"Volume\":46875,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1009,\"High\":1009,\"Low\":1009,\"Volume\":40625,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":35245,\"Open\":1010.2,\"Close\":1010.3,\"High\":1010.3,\"Low\":1010.2,\"Volume\":110625,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.2,\"Close\":1011.55,\"High\":1011.95,\"Low\":1011.2,\"Volume\":88750,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.55,\"Close\":1011.6,\"High\":1011.75,\"Low\":1010.85,\"Volume\":66875,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.3,\"Close\":1013.25,\"High\":1013.25,\"Low\":1011.3,\"Volume\":79375,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.8,\"Close\":1013.5,\"High\":1014.05,\"Low\":1013.05,\"Volume\":105000,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.5,\"Close\":1013.75,\"High\":1013.75,\"Low\":1013.5,\"Volume\":73125,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.85,\"Close\":1015.45,\"High\":1015.45,\"Low\":1013.85,\"Volume\":116875,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1016.2,\"High\":1016.65,\"Low\":1015.7,\"Volume\":138750,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1016.5,\"High\":1016.85,\"Low\":1015.7,\"Volume\":135000,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":35245,\"Open\":1016.5,\"Close\":1016.55,\"High\":1016.95,\"Low\":1015.9,\"Volume\":106875,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":35245,\"Open\":1016.55,\"Close\":1015.85,\"High\":1016.55,\"Low\":1015.85,\"Volume\":63750,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":35245,\"Open\":1017,\"Close\":1016.55,\"High\":1017,\"Low\":1016.2,\"Volume\":116250,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":35245,\"Open\":1016.3,\"Close\":1016,\"High\":1016.55,\"Low\":1016,\"Volume\":63125,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":35245,\"Open\":1016.2,\"Close\":1016.35,\"High\":1016.7,\"Low\":1016.2,\"Volume\":90000,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":35245,\"Open\":1017.3,\"Close\":1017,\"High\":1017.75,\"Low\":1016.3,\"Volume\":114375,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":35245,\"Open\":1017,\"Close\":1016.2,\"High\":1017,\"Low\":1016.05,\"Volume\":52500,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":35245,\"Open\":1016.4,\"Close\":1016.4,\"High\":1016.4,\"Low\":1016.4,\"Volume\":56875,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":35245,\"Open\":1015.8,\"Close\":1016.2,\"High\":1016.2,\"Low\":1015.8,\"Volume\":47500,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":35245,\"Open\":1015.1,\"Close\":1015,\"High\":1015.1,\"Low\":1015,\"Volume\":53125,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":35245,\"Open\":1015,\"Close\":1015,\"High\":1015,\"Low\":1015,\"Volume\":350625,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1015,\"Close\":1015,\"High\":1015,\"Low\":1015,\"Volume\":1066875,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.15,\"Close\":1015,\"High\":1015.15,\"Low\":1015,\"Volume\":45000,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.4,\"Close\":1014.35,\"High\":1014.4,\"Low\":1014.35,\"Volume\":58125,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.05,\"Close\":1014.05,\"High\":1014.05,\"Low\":1014.05,\"Volume\":21250,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.45,\"Close\":1013.45,\"High\":1014.45,\"Low\":1013.45,\"Volume\":60000,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.7,\"Close\":1013.75,\"High\":1013.75,\"Low\":1013.7,\"Volume\":70000,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.3,\"Close\":1013.3,\"High\":1013.3,\"Low\":1013.3,\"Volume\":118750,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.25,\"Close\":1014.15,\"High\":1014.15,\"Low\":1013.25,\"Volume\":128125,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.7,\"Close\":1013.95,\"High\":1013.95,\"Low\":1013.7,\"Volume\":55625,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.7,\"Close\":1013.9,\"High\":1013.9,\"Low\":1013.7,\"Volume\":50000,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.2,\"Close\":1014.35,\"High\":1014.35,\"Low\":1014.2,\"Volume\":43750,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.8,\"Close\":1013.95,\"High\":1013.95,\"Low\":1013.8,\"Volume\":68125,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.95,\"Close\":1013.95,\"High\":1013.95,\"Low\":1013.95,\"Volume\":20625,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.7,\"Close\":1013.6,\"High\":1013.7,\"Low\":1013.6,\"Volume\":71875,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1013,\"Close\":1013.35,\"High\":1013.35,\"Low\":1013,\"Volume\":52500,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.35,\"Close\":1013.7,\"High\":1013.7,\"Low\":1013.35,\"Volume\":49375,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.6,\"Close\":1013.5,\"High\":1013.6,\"Low\":1013.5,\"Volume\":73750,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.65,\"Close\":1013,\"High\":1013.65,\"Low\":1013,\"Volume\":65625,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.05,\"Close\":1013.05,\"High\":1013.05,\"Low\":1013.05,\"Volume\":67500,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.4,\"Close\":1013.25,\"High\":1013.4,\"Low\":1013.25,\"Volume\":37500,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1012.85,\"Close\":1013,\"High\":1013,\"Low\":1012.85,\"Volume\":63125,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.25,\"Close\":1013.05,\"High\":1013.25,\"Low\":1013.05,\"Volume\":49375,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.05,\"Close\":1013.35,\"High\":1013.35,\"Low\":1013.05,\"Volume\":63750,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.2,\"Close\":1013.05,\"High\":1013.2,\"Low\":1013.05,\"Volume\":54375,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.05,\"Close\":1012.6,\"High\":1013.05,\"Low\":1012.6,\"Volume\":91250,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1012.7,\"Close\":1012.7,\"High\":1012.7,\"Low\":1012.7,\"Volume\":31250,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1014,\"Close\":1014.35,\"High\":1014.35,\"Low\":1014,\"Volume\":51875,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.55,\"Close\":1014.05,\"High\":1014.55,\"Low\":1014.05,\"Volume\":190625,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.45,\"Close\":1013.2,\"High\":1013.45,\"Low\":1013.2,\"Volume\":125625,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.2,\"Close\":1013.95,\"High\":1014.5,\"Low\":1012.9,\"Volume\":81875,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.95,\"Close\":1013.85,\"High\":1014.4,\"Low\":1013.85,\"Volume\":88750,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.25,\"Close\":1013.5,\"High\":1013.5,\"Low\":1013.25,\"Volume\":63125,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.1,\"Close\":1013.25,\"High\":1013.25,\"Low\":1013.1,\"Volume\":49375,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.05,\"Close\":1014.2,\"High\":1014.2,\"Low\":1014.05,\"Volume\":108125,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.45,\"Close\":1014.45,\"High\":1014.45,\"Low\":1014.45,\"Volume\":30625,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.25,\"Close\":1014.3,\"High\":1014.3,\"Low\":1014.25,\"Volume\":53125,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.2,\"Close\":1014.3,\"High\":1014.3,\"Low\":1014.2,\"Volume\":66875,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.5,\"Close\":1014.45,\"High\":1014.5,\"Low\":1014.45,\"Volume\":56250,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.2,\"Close\":1014.9,\"High\":1014.9,\"Low\":1014.2,\"Volume\":56875,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.45,\"Close\":1014.45,\"High\":1014.45,\"Low\":1014.45,\"Volume\":38125,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.05,\"Close\":1014.05,\"High\":1014.05,\"Low\":1014.05,\"Volume\":56250,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.45,\"Close\":1013.75,\"High\":1013.75,\"Low\":1013.45,\"Volume\":53750,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.75,\"Close\":1013.3,\"High\":1013.75,\"Low\":1013.3,\"Volume\":40625,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.1,\"Close\":1012.65,\"High\":1013.1,\"Low\":1012.65,\"Volume\":51250,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":35245,\"Open\":1012.65,\"Close\":1013.65,\"High\":1013.65,\"Low\":1012.65,\"Volume\":52500,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.65,\"Close\":1013.35,\"High\":1013.65,\"Low\":1013.35,\"Volume\":41250,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.35,\"Close\":1013.35,\"High\":1013.35,\"Low\":1013.35,\"Volume\":20000,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.55,\"Close\":1013.55,\"High\":1013.55,\"Low\":1013.55,\"Volume\":56250,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.35,\"Close\":1013.4,\"High\":1013.4,\"Low\":1013.35,\"Volume\":38750,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.55,\"Close\":1013.5,\"High\":1013.55,\"Low\":1013.5,\"Volume\":51250,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.2,\"Close\":1014.2,\"High\":1014.2,\"Low\":1014.2,\"Volume\":55000,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.4,\"Close\":1014.75,\"High\":1014.75,\"Low\":1014.4,\"Volume\":48125,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.7,\"Close\":1014.7,\"High\":1014.7,\"Low\":1014.7,\"Volume\":82500,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.95,\"Close\":1014.95,\"High\":1014.95,\"Low\":1014.95,\"Volume\":62500,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.25,\"Close\":1015,\"High\":1015.25,\"Low\":1015,\"Volume\":55625,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.5,\"Close\":1015.6,\"High\":1015.6,\"Low\":1015.5,\"Volume\":68125,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.2,\"Close\":1016.2,\"High\":1016.2,\"Low\":1016.2,\"Volume\":45000,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.35,\"Close\":1015.95,\"High\":1016.35,\"Low\":1015.95,\"Volume\":81250,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.55,\"Close\":1015.8,\"High\":1015.8,\"Low\":1015.55,\"Volume\":51875,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.05,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.05,\"Volume\":60625,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.85,\"Close\":1016.75,\"High\":1016.85,\"Low\":1016.75,\"Volume\":71250,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.55,\"Close\":1015.9,\"High\":1016.55,\"Low\":1015.9,\"Volume\":174375,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.45,\"Close\":1017,\"High\":1017,\"Low\":1016.45,\"Volume\":66250,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.2,\"Close\":1017.7,\"High\":1017.7,\"Low\":1017.2,\"Volume\":66250,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.5,\"Close\":1017.9,\"High\":1017.9,\"Low\":1017.5,\"Volume\":66250,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.5,\"Close\":1018.25,\"High\":1018.5,\"Low\":1018.25,\"Volume\":72500,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.75,\"Close\":1018.6,\"High\":1018.75,\"Low\":1018.55,\"Volume\":94375,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.95,\"Close\":1017.55,\"High\":1017.95,\"Low\":1017.55,\"Volume\":74375,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.6,\"Close\":1017.45,\"High\":1017.6,\"Low\":1017.45,\"Volume\":54375,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1017,\"Close\":1016.35,\"High\":1017,\"Low\":1016.35,\"Volume\":73125,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1016.4,\"High\":1016.4,\"Low\":1016,\"Volume\":68125,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.95,\"Close\":1015.95,\"High\":1015.95,\"Low\":1015.95,\"Volume\":86875,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1015.8,\"High\":1016,\"Low\":1015.8,\"Volume\":43125,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.8,\"Close\":1015.8,\"High\":1015.8,\"Low\":1015.8,\"Volume\":21250,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.55,\"Close\":1014.9,\"High\":1015.55,\"Low\":1014.9,\"Volume\":54375,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.2,\"Close\":1015.85,\"High\":1015.85,\"Low\":1015.2,\"Volume\":73125,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.85,\"Close\":1015.8,\"High\":1015.85,\"Low\":1015.8,\"Volume\":43125,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1016.25,\"High\":1016.25,\"Low\":1016,\"Volume\":46250,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.2,\"Close\":1016.25,\"High\":1016.25,\"Low\":1016.2,\"Volume\":46250,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.45,\"Close\":1016.9,\"High\":1016.9,\"Low\":1016.45,\"Volume\":70625,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.9,\"Close\":1016.9,\"High\":1016.9,\"Low\":1016.9,\"Volume\":25000,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.3,\"Close\":1015.75,\"High\":1016.3,\"Low\":1015.75,\"Volume\":66875,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.35,\"Close\":1015.3,\"High\":1015.35,\"Low\":1015.3,\"Volume\":47500,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.55,\"Close\":1015.35,\"High\":1015.55,\"Low\":1015.35,\"Volume\":70000,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1015,\"Close\":1015,\"High\":1015,\"Low\":1015,\"Volume\":58750,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.5,\"Close\":1015.4,\"High\":1015.5,\"Low\":1015.4,\"Volume\":65000,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.65,\"Close\":1015.65,\"High\":1015.65,\"Low\":1015.65,\"Volume\":29375,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.3,\"Close\":1015.3,\"High\":1015.3,\"Low\":1015.3,\"Volume\":54375,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.7,\"Close\":1015.7,\"High\":1015.7,\"Low\":1015.7,\"Volume\":50625,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.7,\"Close\":1016,\"High\":1016,\"Low\":1015.7,\"Volume\":49375,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.25,\"Close\":1016.25,\"High\":1016.25,\"Low\":1016.25,\"Volume\":73125,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.3,\"Close\":1016.45,\"High\":1016.45,\"Low\":1016.3,\"Volume\":47500,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.4,\"Close\":1016.1,\"High\":1016.4,\"Low\":1016.1,\"Volume\":56250,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1016.1,\"High\":1016.1,\"Low\":1016,\"Volume\":47500,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.2,\"Close\":1015.95,\"High\":1016.2,\"Low\":1015.95,\"Volume\":45000,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1016.1,\"High\":1016.1,\"Low\":1016,\"Volume\":60625,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1015.8,\"High\":1016,\"Low\":1015.8,\"Volume\":42500,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.7,\"Close\":1015.7,\"High\":1015.7,\"Low\":1015.7,\"Volume\":26250,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.5,\"Close\":1014.9,\"High\":1014.9,\"Low\":1014.5,\"Volume\":88125,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.6,\"Close\":1014.75,\"High\":1014.75,\"Low\":1014.6,\"Volume\":678750,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.8,\"Close\":1014.8,\"High\":1014.8,\"Low\":1014.8,\"Volume\":26250,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.65,\"Close\":1015.1,\"High\":1015.1,\"Low\":1014.65,\"Volume\":68750,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.5,\"Close\":1015.95,\"High\":1015.95,\"Low\":1015.5,\"Volume\":59375,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.95,\"Close\":1015.75,\"High\":1015.95,\"Low\":1015.75,\"Volume\":70625,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.5,\"Close\":1015.85,\"High\":1015.85,\"Low\":1015.5,\"Volume\":68750,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.7,\"Close\":1015.5,\"High\":1015.7,\"Low\":1015.5,\"Volume\":101875,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.85,\"Close\":1015.85,\"High\":1015.85,\"Low\":1015.85,\"Volume\":27500,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.25,\"Close\":1016.25,\"High\":1016.25,\"Low\":1016.25,\"Volume\":47500,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.35,\"Close\":1015,\"High\":1016.35,\"Low\":1014.9,\"Volume\":95000,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.4,\"Close\":1015.15,\"High\":1015.6,\"Low\":1015,\"Volume\":48750,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.15,\"Close\":1015.25,\"High\":1015.35,\"Low\":1015.15,\"Volume\":85625,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.25,\"Close\":1015.1,\"High\":1015.25,\"Low\":1015.1,\"Volume\":46875,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.5,\"Close\":1015.5,\"High\":1015.5,\"Low\":1015.5,\"Volume\":29375,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.7,\"Close\":1015.85,\"High\":1015.85,\"Low\":1015.7,\"Volume\":59375,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.3,\"Close\":1015.35,\"High\":1015.35,\"Low\":1015.3,\"Volume\":46250,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.55,\"Close\":1015.3,\"High\":1015.55,\"Low\":1015.3,\"Volume\":43750,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.1,\"Close\":1014.85,\"High\":1015.1,\"Low\":1014.85,\"Volume\":62500,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.85,\"Close\":1015.2,\"High\":1015.2,\"Low\":1014.85,\"Volume\":51250,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.3,\"Close\":1015.15,\"High\":1015.3,\"Low\":1015.15,\"Volume\":60000,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.05,\"Close\":1014.9,\"High\":1015.05,\"Low\":1014.9,\"Volume\":57500,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.55,\"Close\":1014.55,\"High\":1014.55,\"Low\":1014.55,\"Volume\":42500,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.55,\"Close\":1014.75,\"High\":1014.75,\"Low\":1014.55,\"Volume\":50625,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.9,\"Close\":1015.25,\"High\":1015.25,\"Low\":1014.9,\"Volume\":49375,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.1,\"Close\":1014.95,\"High\":1015.1,\"Low\":1014.95,\"Volume\":55625,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.1,\"Close\":1014.9,\"High\":1015.1,\"Low\":1014.9,\"Volume\":63750,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.1,\"Close\":1014.85,\"High\":1015.1,\"Low\":1014.85,\"Volume\":50625,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.8,\"Close\":1014.75,\"High\":1014.8,\"Low\":1014.75,\"Volume\":60625,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.75,\"Close\":1014.75,\"High\":1014.75,\"Low\":1014.75,\"Volume\":21250,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1014,\"Close\":1014.15,\"High\":1014.15,\"Low\":1014,\"Volume\":104375,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.25,\"Close\":1014.35,\"High\":1014.35,\"Low\":1014.25,\"Volume\":120625,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.4,\"Close\":1014.9,\"High\":1014.9,\"Low\":1014.4,\"Volume\":69375,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.1,\"Close\":1015.2,\"High\":1015.2,\"Low\":1015.1,\"Volume\":65000,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.85,\"Close\":1014.7,\"High\":1014.85,\"Low\":1014.7,\"Volume\":71250,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.7,\"Close\":1015,\"High\":1015,\"Low\":1014.7,\"Volume\":75000,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.95,\"Close\":1014.95,\"High\":1014.95,\"Low\":1014.95,\"Volume\":72500,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.8,\"Close\":1015,\"High\":1015,\"Low\":1014.8,\"Volume\":61875,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.8,\"Close\":1014.8,\"High\":1014.8,\"Low\":1014.8,\"Volume\":63125,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.2,\"Close\":1015.15,\"High\":1015.2,\"Low\":1015.15,\"Volume\":89375,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.15,\"Close\":1014.9,\"High\":1015.15,\"Low\":1014.9,\"Volume\":123750,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.95,\"Close\":1014.4,\"High\":1014.95,\"Low\":1014.4,\"Volume\":73125,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.55,\"Close\":1014.55,\"High\":1014.55,\"Low\":1014.55,\"Volume\":108125,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.45,\"Close\":1014.55,\"High\":1014.55,\"Low\":1014.45,\"Volume\":63750,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.3,\"Close\":1014.3,\"High\":1014.3,\"Low\":1014.3,\"Volume\":61250,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.65,\"Close\":1014.75,\"High\":1014.75,\"Low\":1014.65,\"Volume\":80625,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1015,\"Close\":1015.15,\"High\":1015.15,\"Low\":1015,\"Volume\":206250,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.15,\"Close\":1015.1,\"High\":1015.15,\"Low\":1015.1,\"Volume\":59375,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.5,\"Close\":1014.05,\"High\":1014.5,\"Low\":1014.05,\"Volume\":67500,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.05,\"Close\":1014.1,\"High\":1014.1,\"Low\":1014.05,\"Volume\":61875,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.2,\"Close\":1014.35,\"High\":1014.35,\"Low\":1014.2,\"Volume\":50625,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.45,\"Close\":1014.5,\"High\":1014.5,\"Low\":1014.45,\"Volume\":55000,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.7,\"Close\":1014.7,\"High\":1014.7,\"Low\":1014.7,\"Volume\":35625,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":35245,\"Open\":1015,\"Close\":1015,\"High\":1015,\"Low\":1015,\"Volume\":54375,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.95,\"Close\":1014.95,\"High\":1014.95,\"Low\":1014.95,\"Volume\":51250,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.75,\"Close\":1014.65,\"High\":1014.75,\"Low\":1014.65,\"Volume\":41875,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":35245,\"Open\":1015,\"Close\":1015.05,\"High\":1015.05,\"Low\":1015,\"Volume\":69375,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.85,\"Close\":1016.7,\"High\":1016.7,\"Low\":1015.85,\"Volume\":62500,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.7,\"Close\":1016.4,\"High\":1017,\"Low\":1016.3,\"Volume\":43125,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.4,\"Close\":1016.4,\"High\":1016.4,\"Low\":1016.4,\"Volume\":33125,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.25,\"Close\":1017.3,\"High\":1017.55,\"Low\":1017.25,\"Volume\":73750,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.35,\"Close\":1016.9,\"High\":1017.35,\"Low\":1016.5,\"Volume\":61250,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.9,\"Close\":1017.75,\"High\":1017.9,\"Low\":1016.85,\"Volume\":47500,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.75,\"Close\":1017.75,\"High\":1017.95,\"Low\":1017.4,\"Volume\":45625,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.7,\"Close\":1018.55,\"High\":1018.55,\"Low\":1017.7,\"Volume\":76250,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.55,\"Close\":1018.55,\"High\":1018.7,\"Low\":1018.5,\"Volume\":45625,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.85,\"Close\":1019,\"High\":1019,\"Low\":1018.6,\"Volume\":48125,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.7,\"Close\":1019.15,\"High\":1019.95,\"Low\":1019.15,\"Volume\":130000,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.15,\"Close\":1018.65,\"High\":1019.15,\"Low\":1018.65,\"Volume\":36250,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.35,\"Close\":1018.2,\"High\":1018.35,\"Low\":1018.2,\"Volume\":67500,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.9,\"Close\":1017.9,\"High\":1017.9,\"Low\":1017.9,\"Volume\":20000,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.9,\"Close\":1018.05,\"High\":1018.05,\"Low\":1017.9,\"Volume\":61875,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":35245,\"Open\":1018,\"Close\":1018.05,\"High\":1018.05,\"Low\":1018,\"Volume\":50625,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":35245,\"Open\":1018,\"Close\":1018.15,\"High\":1018.15,\"Low\":1018,\"Volume\":48750,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.95,\"Close\":1019.5,\"High\":1019.5,\"Low\":1017.95,\"Volume\":70625,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.35,\"Close\":1019,\"High\":1019.45,\"Low\":1018.95,\"Volume\":64375,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":35245,\"Open\":1019,\"Close\":1017.95,\"High\":1019,\"Low\":1017.9,\"Volume\":63125,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":35245,\"Open\":1018,\"Close\":1018,\"High\":1018,\"Low\":1018,\"Volume\":24375,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.75,\"Close\":1018.3,\"High\":1018.75,\"Low\":1018.3,\"Volume\":89375,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.65,\"Close\":1018.35,\"High\":1018.65,\"Low\":1018.35,\"Volume\":87500,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.1,\"Close\":1018.5,\"High\":1018.5,\"Low\":1018.1,\"Volume\":47500,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.9,\"Close\":1018.85,\"High\":1018.9,\"Low\":1018.85,\"Volume\":80625,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.2,\"Close\":1017.75,\"High\":1018.2,\"Low\":1017.75,\"Volume\":43750,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.35,\"Close\":1017.35,\"High\":1017.35,\"Low\":1017.35,\"Volume\":20000,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.65,\"Close\":1017.5,\"High\":1017.65,\"Low\":1017.5,\"Volume\":35000,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.05,\"Close\":1017.25,\"High\":1017.25,\"Low\":1017.05,\"Volume\":39375,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.35,\"Close\":1017.25,\"High\":1017.35,\"Low\":1017.25,\"Volume\":33750,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1017,\"Close\":1017.35,\"High\":1017.35,\"Low\":1017,\"Volume\":35625,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.75,\"Close\":1017.85,\"High\":1017.85,\"Low\":1017.75,\"Volume\":42500,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.15,\"Close\":1018.2,\"High\":1018.2,\"Low\":1018.15,\"Volume\":50625,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.9,\"Close\":1018.05,\"High\":1018.05,\"Low\":1017.9,\"Volume\":29375,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1018,\"Close\":1017.9,\"High\":1018,\"Low\":1017.9,\"Volume\":25625,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.85,\"Close\":1017.85,\"High\":1017.85,\"Low\":1017.85,\"Volume\":41250,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.65,\"Close\":1017.6,\"High\":1017.65,\"Low\":1017.6,\"Volume\":42500,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.65,\"Close\":1017.85,\"High\":1017.85,\"Low\":1017.65,\"Volume\":42500,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.95,\"Close\":1018.15,\"High\":1018.15,\"Low\":1017.95,\"Volume\":43125,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.85,\"Close\":1017.65,\"High\":1017.85,\"Low\":1017.65,\"Volume\":55000,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.55,\"Close\":1017,\"High\":1017.75,\"Low\":1017,\"Volume\":111875,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.85,\"Close\":1016.8,\"High\":1016.95,\"Low\":1016.45,\"Volume\":48125,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.8,\"Close\":1016.65,\"High\":1016.95,\"Low\":1016.65,\"Volume\":21875,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.9,\"Close\":1016.75,\"High\":1016.9,\"Low\":1016.75,\"Volume\":36250,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.65,\"Close\":1016.95,\"High\":1016.95,\"Low\":1016.65,\"Volume\":25625,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.5,\"Close\":1016.5,\"High\":1016.5,\"Low\":1016.5,\"Volume\":35625,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.75,\"Close\":1016.65,\"High\":1016.75,\"Low\":1016.65,\"Volume\":34375,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.75,\"Close\":1015.6,\"High\":1016.75,\"Low\":1015.6,\"Volume\":108125,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.6,\"Close\":1016,\"High\":1016,\"Low\":1015.6,\"Volume\":25625,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1016,\"High\":1016,\"Low\":1016,\"Volume\":21250,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.15,\"Close\":1016,\"High\":1016.15,\"Low\":1016,\"Volume\":44375,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1016,\"High\":1016,\"Low\":1016,\"Volume\":38750,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.85,\"Close\":1015.9,\"High\":1015.9,\"Low\":1015.85,\"Volume\":186875,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.65,\"Close\":1015.8,\"High\":1015.8,\"Low\":1015.65,\"Volume\":48125,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.55,\"Close\":1015.55,\"High\":1015.55,\"Low\":1015.55,\"Volume\":4375,\"Date\":\"2025-02-24 03:30:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.6,\"Close\":1013.6,\"High\":1013.6,\"Low\":1011,\"Volume\":245000,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":35245,\"Open\":1010.75,\"Close\":1010.75,\"High\":1012.65,\"Low\":1010.75,\"Volume\":175000,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":35245,\"Open\":1014.4,\"Close\":1015.55,\"High\":1015.55,\"Low\":1013.9,\"Volume\":131250,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.3,\"Close\":1013.3,\"High\":1013.3,\"Low\":1013.3,\"Volume\":46875,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.4,\"Close\":1013.2,\"High\":1013.5,\"Low\":1011.95,\"Volume\":148750,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.35,\"Close\":1013.4,\"High\":1013.4,\"Low\":1013,\"Volume\":70625,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.7,\"Close\":1013.35,\"High\":1014.1,\"Low\":1013,\"Volume\":27500,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.85,\"Close\":1013.85,\"High\":1013.85,\"Low\":1013.85,\"Volume\":36875,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.6,\"Close\":1013.3,\"High\":1013.6,\"Low\":1013.3,\"Volume\":186875,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.4,\"Close\":1013.4,\"High\":1013.4,\"Low\":1013.4,\"Volume\":117500,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.35,\"Close\":1013.95,\"High\":1013.95,\"Low\":1013.35,\"Volume\":221250,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.5,\"Close\":1012.5,\"High\":1012.5,\"Low\":1012.5,\"Volume\":608750,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.25,\"Close\":1012.05,\"High\":1012.25,\"Low\":1012.05,\"Volume\":43750,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.5,\"Close\":1011.5,\"High\":1011.5,\"Low\":1011.5,\"Volume\":69375,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.2,\"Close\":1011.2,\"High\":1011.2,\"Low\":1011.2,\"Volume\":24375,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.3,\"Close\":1011.15,\"High\":1011.3,\"Low\":1011.15,\"Volume\":49375,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":35245,\"Open\":1010.6,\"Close\":1012.7,\"High\":1012.7,\"Low\":1010.6,\"Volume\":125000,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.15,\"Close\":1012.15,\"High\":1012.15,\"Low\":1012.15,\"Volume\":23125,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":35245,\"Open\":1012,\"Close\":1012.1,\"High\":1012.1,\"Low\":1011.9,\"Volume\":56250,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.1,\"Close\":1011.65,\"High\":1012.1,\"Low\":1011.65,\"Volume\":16875,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.7,\"Close\":1011.7,\"High\":1011.7,\"Low\":1011.7,\"Volume\":46250,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.75,\"Close\":1011.85,\"High\":1011.85,\"Low\":1011.75,\"Volume\":45625,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.85,\"Close\":1011.85,\"High\":1011.85,\"Low\":1011.85,\"Volume\":28125,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.8,\"Close\":1012.35,\"High\":1012.35,\"Low\":1011.8,\"Volume\":36875,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.8,\"Close\":1012.8,\"High\":1012.8,\"Low\":1012.8,\"Volume\":25625,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.8,\"Close\":1012.25,\"High\":1012.8,\"Low\":1012.25,\"Volume\":40625,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.35,\"Close\":1012.4,\"High\":1012.4,\"Low\":1012.35,\"Volume\":40625,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.8,\"Close\":1013.6,\"High\":1013.6,\"Low\":1012.65,\"Volume\":61875,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.75,\"Close\":1013.35,\"High\":1013.75,\"Low\":1013.35,\"Volume\":26875,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.35,\"Close\":1013.35,\"High\":1013.35,\"Low\":1013.35,\"Volume\":31250,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.45,\"Close\":1013.1,\"High\":1013.45,\"Low\":1013.1,\"Volume\":61250,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.9,\"Close\":1013,\"High\":1013,\"Low\":1012.9,\"Volume\":86875,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.6,\"Close\":1011.6,\"High\":1011.6,\"Low\":1011.6,\"Volume\":36250,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.9,\"Close\":1012.8,\"High\":1012.8,\"Low\":1011.9,\"Volume\":51875,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.8,\"Close\":1013.8,\"High\":1013.8,\"Low\":1013.8,\"Volume\":439375,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.55,\"Close\":1012.85,\"High\":1012.85,\"Low\":1012.55,\"Volume\":125000,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.85,\"Close\":1012.85,\"High\":1012.85,\"Low\":1012.85,\"Volume\":23125,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.8,\"Close\":1013.1,\"High\":1013.8,\"Low\":1013.1,\"Volume\":34375,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.05,\"Close\":1012.55,\"High\":1013.05,\"Low\":1012.55,\"Volume\":40000,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":35245,\"Open\":1013,\"Close\":1013,\"High\":1013,\"Low\":1013,\"Volume\":15625,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.8,\"Close\":1011.8,\"High\":1012.8,\"Low\":1011.8,\"Volume\":241875,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.85,\"Close\":1011.85,\"High\":1011.85,\"Low\":1011.85,\"Volume\":43750,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.2,\"Close\":1012.75,\"High\":1012.75,\"Low\":1012.2,\"Volume\":39375,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":35245,\"Open\":1012,\"Close\":1012.25,\"High\":1012.25,\"Low\":1012,\"Volume\":55000,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.55,\"Close\":1012.55,\"High\":1012.55,\"Low\":1012.55,\"Volume\":18125,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":35245,\"Open\":1012,\"Close\":1012,\"High\":1012,\"Low\":1012,\"Volume\":41875,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.35,\"Close\":1009.85,\"High\":1011.35,\"Low\":1009.85,\"Volume\":48125,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.8,\"Close\":1009.8,\"High\":1010,\"Low\":1009.8,\"Volume\":45000,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.8,\"Close\":1009.75,\"High\":1009.9,\"Low\":1009.75,\"Volume\":69375,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.45,\"Close\":1009.45,\"High\":1009.45,\"Low\":1009.4,\"Volume\":35000,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.1,\"Close\":1009,\"High\":1009.1,\"Low\":1009,\"Volume\":40000,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.9,\"Close\":1008.95,\"High\":1009.5,\"Low\":1008.9,\"Volume\":91250,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.65,\"Close\":1008.5,\"High\":1009.7,\"Low\":1008.5,\"Volume\":64375,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.55,\"Close\":1008.8,\"High\":1009,\"Low\":1008.5,\"Volume\":21250,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.2,\"Close\":1008.05,\"High\":1008.4,\"Low\":1008.05,\"Volume\":95000,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.7,\"Close\":1008.1,\"High\":1008.1,\"Low\":1007.7,\"Volume\":81250,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.45,\"Close\":1008.45,\"High\":1008.45,\"Low\":1008.45,\"Volume\":21250,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.85,\"Close\":1009.2,\"High\":1009.2,\"Low\":1008.85,\"Volume\":48125,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.7,\"Close\":1009.05,\"High\":1009.75,\"Low\":1008.7,\"Volume\":65000,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.05,\"Close\":1009.25,\"High\":1009.25,\"Low\":1009.05,\"Volume\":15625,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.65,\"Close\":1008.7,\"High\":1008.7,\"Low\":1008.65,\"Volume\":33750,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":35245,\"Open\":1008,\"Close\":1007,\"High\":1008,\"Low\":1007,\"Volume\":115000,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.7,\"Close\":1007.7,\"High\":1007.7,\"Low\":1007.7,\"Volume\":23750,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.75,\"Close\":1007.35,\"High\":1007.75,\"Low\":1007.35,\"Volume\":48125,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.5,\"Close\":1006,\"High\":1006.5,\"Low\":1006,\"Volume\":260000,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":35245,\"Open\":1006,\"Close\":1006,\"High\":1006,\"Low\":1006,\"Volume\":29375,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.7,\"Close\":1005,\"High\":1005.75,\"Low\":1005,\"Volume\":412500,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.55,\"Close\":1004.2,\"High\":1004.65,\"Low\":1004.2,\"Volume\":115000,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.55,\"Close\":1004,\"High\":1004.55,\"Low\":1004,\"Volume\":57500,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":35245,\"Open\":1003.55,\"Close\":1003.55,\"High\":1004.1,\"Low\":1003.55,\"Volume\":58750,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":35245,\"Open\":1003.8,\"Close\":1003.25,\"High\":1003.8,\"Low\":1003.25,\"Volume\":71875,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":35245,\"Open\":1003.2,\"Close\":1003.65,\"High\":1003.65,\"Low\":1003.2,\"Volume\":102500,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":35245,\"Open\":1003.6,\"Close\":1003.6,\"High\":1003.6,\"Low\":1003.6,\"Volume\":36875,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":35245,\"Open\":1003.7,\"Close\":1003.4,\"High\":1003.7,\"Low\":1003.4,\"Volume\":91875,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":35245,\"Open\":1002.85,\"Close\":1002.7,\"High\":1003.05,\"Low\":1002.7,\"Volume\":138750,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":35245,\"Open\":1003.15,\"Close\":1003.55,\"High\":1003.55,\"Low\":1003.15,\"Volume\":57500,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":35245,\"Open\":1003.45,\"Close\":1004.3,\"High\":1004.3,\"Low\":1003.45,\"Volume\":58125,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.7,\"Close\":1004.7,\"High\":1004.7,\"Low\":1004.7,\"Volume\":17500,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.1,\"Close\":1003.85,\"High\":1004.1,\"Low\":1003.85,\"Volume\":38750,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.65,\"Close\":1005.2,\"High\":1005.2,\"Low\":1004.65,\"Volume\":58750,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.8,\"Close\":1005.8,\"High\":1005.8,\"Low\":1005.8,\"Volume\":45000,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.4,\"Close\":1005.4,\"High\":1005.4,\"Low\":1005.4,\"Volume\":16875,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.25,\"Close\":1005.5,\"High\":1005.5,\"Low\":1005.25,\"Volume\":40625,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.65,\"Close\":1006.05,\"High\":1006.05,\"Low\":1005.65,\"Volume\":56250,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.1,\"Close\":1005.6,\"High\":1006.1,\"Low\":1005.6,\"Volume\":66250,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.5,\"Close\":1005.5,\"High\":1005.5,\"Low\":1005.5,\"Volume\":23750,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.85,\"Close\":1007,\"High\":1007,\"Low\":1005.85,\"Volume\":60625,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.4,\"Close\":1006.3,\"High\":1006.4,\"Low\":1006.3,\"Volume\":64375,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.75,\"Close\":1006.35,\"High\":1006.35,\"Low\":1005.75,\"Volume\":55000,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.3,\"Close\":1006.3,\"High\":1006.3,\"Low\":1006.3,\"Volume\":61875,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.7,\"Close\":1005.7,\"High\":1005.7,\"Low\":1005.7,\"Volume\":27500,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.35,\"Close\":1005.35,\"High\":1005.35,\"Low\":1005.35,\"Volume\":48750,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.1,\"Close\":1004.6,\"High\":1005.1,\"Low\":1004.6,\"Volume\":38750,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":35245,\"Open\":1004,\"Close\":1004.45,\"High\":1004.45,\"Low\":1004,\"Volume\":37500,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":35245,\"Open\":1004,\"Close\":1004.05,\"High\":1004.05,\"Low\":1004,\"Volume\":61875,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.05,\"Close\":1003.95,\"High\":1004.05,\"Low\":1003.95,\"Volume\":47500,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.8,\"Close\":1004.8,\"High\":1004.8,\"Low\":1004.8,\"Volume\":28125,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.15,\"Close\":1004.2,\"High\":1004.2,\"Low\":1004.15,\"Volume\":32500,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.95,\"Close\":1004.75,\"High\":1004.95,\"Low\":1004.75,\"Volume\":59375,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.75,\"Close\":1004.5,\"High\":1004.75,\"Low\":1004.5,\"Volume\":141250,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.8,\"Close\":1004.5,\"High\":1004.8,\"Low\":1004.5,\"Volume\":36875,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.15,\"Close\":1004.55,\"High\":1004.55,\"Low\":1004.15,\"Volume\":38750,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.45,\"Close\":1004.75,\"High\":1004.75,\"Low\":1004.45,\"Volume\":36875,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.5,\"Close\":1004.5,\"High\":1004.5,\"Low\":1004.5,\"Volume\":17500,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.65,\"Close\":1004.7,\"High\":1004.7,\"Low\":1004.65,\"Volume\":50000,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.95,\"Close\":1005.15,\"High\":1005.15,\"Low\":1004.95,\"Volume\":41875,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.1,\"Close\":1004.75,\"High\":1005.1,\"Low\":1004.75,\"Volume\":36250,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.6,\"Close\":1004.75,\"High\":1004.75,\"Low\":1004.6,\"Volume\":44375,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.4,\"Close\":1004.7,\"High\":1004.7,\"Low\":1004.4,\"Volume\":41875,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.35,\"Close\":1005.35,\"High\":1005.35,\"Low\":1005.35,\"Volume\":24375,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.5,\"Close\":1005.9,\"High\":1005.9,\"Low\":1005.5,\"Volume\":51250,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.8,\"Close\":1005.4,\"High\":1005.8,\"Low\":1005.4,\"Volume\":57500,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.4,\"Close\":1005.65,\"High\":1005.65,\"Low\":1005.4,\"Volume\":26875,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.95,\"Close\":1005.95,\"High\":1005.95,\"Low\":1005.95,\"Volume\":44375,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.65,\"Close\":1005.5,\"High\":1005.65,\"Low\":1005.5,\"Volume\":69375,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.35,\"Close\":1004.8,\"High\":1005.35,\"Low\":1004.8,\"Volume\":44375,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.6,\"Close\":1004.85,\"High\":1004.85,\"Low\":1004.6,\"Volume\":43750,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.55,\"Close\":1005.3,\"High\":1005.3,\"Low\":1004.55,\"Volume\":34375,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.35,\"Close\":1005.35,\"High\":1005.35,\"Low\":1005.35,\"Volume\":18750,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.3,\"Close\":1004.9,\"High\":1005.3,\"Low\":1004.9,\"Volume\":28750,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.9,\"Close\":1004.55,\"High\":1004.9,\"Low\":1004.55,\"Volume\":33125,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.55,\"Close\":1004.6,\"High\":1004.6,\"Low\":1004.35,\"Volume\":67500,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.6,\"Close\":1004.7,\"High\":1005,\"Low\":1004.6,\"Volume\":23750,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.5,\"Close\":1005.1,\"High\":1005.1,\"Low\":1004.5,\"Volume\":43750,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":35245,\"Open\":1005,\"Close\":1004.7,\"High\":1005,\"Low\":1004.7,\"Volume\":27500,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.75,\"Close\":1004.8,\"High\":1004.8,\"Low\":1004.75,\"Volume\":60625,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.75,\"Close\":1004.7,\"High\":1004.75,\"Low\":1004.7,\"Volume\":42500,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":35245,\"Open\":1003.8,\"Close\":1003.8,\"High\":1003.8,\"Low\":1003.8,\"Volume\":38750,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":35245,\"Open\":1003.6,\"Close\":1004.35,\"High\":1004.35,\"Low\":1003.6,\"Volume\":43750,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.65,\"Close\":1004.85,\"High\":1005.05,\"Low\":1004.6,\"Volume\":37500,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.85,\"Close\":1004.8,\"High\":1005,\"Low\":1004.8,\"Volume\":33125,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":35245,\"Open\":1004.95,\"Close\":1005.55,\"High\":1005.55,\"Low\":1004.95,\"Volume\":40625,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.55,\"Close\":1005.55,\"High\":1005.55,\"Low\":1005.55,\"Volume\":15625,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":35245,\"Open\":1005.8,\"Close\":1006.95,\"High\":1006.95,\"Low\":1005.8,\"Volume\":58750,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.45,\"Close\":1007.05,\"High\":1007.1,\"Low\":1006.45,\"Volume\":58750,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.15,\"Close\":1006.65,\"High\":1007.15,\"Low\":1006.65,\"Volume\":35625,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":35245,\"Open\":1006.6,\"Close\":1007.2,\"High\":1007.2,\"Low\":1006.6,\"Volume\":43125,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.3,\"Close\":1007.3,\"High\":1007.3,\"Low\":1007.3,\"Volume\":18125,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.15,\"Close\":1007.5,\"High\":1007.5,\"Low\":1007.15,\"Volume\":32500,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.75,\"Close\":1007.45,\"High\":1007.75,\"Low\":1007.45,\"Volume\":33750,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.75,\"Close\":1007.45,\"High\":1007.75,\"Low\":1007.45,\"Volume\":117500,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":35245,\"Open\":1007.5,\"Close\":1008.2,\"High\":1008.2,\"Low\":1007.5,\"Volume\":81875,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.2,\"Close\":1008.2,\"High\":1008.2,\"Low\":1008.2,\"Volume\":36875,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.25,\"Close\":1008.95,\"High\":1008.95,\"Low\":1008.25,\"Volume\":286250,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1009,\"High\":1009,\"Low\":1009,\"Volume\":39375,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.75,\"Close\":1009.05,\"High\":1009.05,\"Low\":1008.75,\"Volume\":53125,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.25,\"Close\":1009.4,\"High\":1009.4,\"Low\":1009.25,\"Volume\":43750,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.4,\"Close\":1009.05,\"High\":1009.4,\"Low\":1009.05,\"Volume\":47500,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.95,\"Close\":1008.95,\"High\":1008.95,\"Low\":1008.95,\"Volume\":36250,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.5,\"Close\":1008.85,\"High\":1008.85,\"Low\":1008.5,\"Volume\":50625,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1009.15,\"High\":1009.15,\"Low\":1009,\"Volume\":45625,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.35,\"Close\":1009.6,\"High\":1009.6,\"Low\":1009.35,\"Volume\":54375,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.55,\"Close\":1009.55,\"High\":1009.55,\"Low\":1009.55,\"Volume\":19375,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.55,\"Close\":1009.15,\"High\":1009.55,\"Low\":1009.15,\"Volume\":55625,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1009,\"High\":1009,\"Low\":1009,\"Volume\":38750,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.6,\"Close\":1008.75,\"High\":1008.75,\"Low\":1008.6,\"Volume\":40625,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":35245,\"Open\":1008.95,\"Close\":1008.6,\"High\":1008.95,\"Low\":1008.6,\"Volume\":40625,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.3,\"Close\":1009.75,\"High\":1009.75,\"Low\":1009.3,\"Volume\":48125,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":35245,\"Open\":1010.2,\"Close\":1010.2,\"High\":1010.2,\"Low\":1010.2,\"Volume\":18125,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":35245,\"Open\":1009.95,\"Close\":1010.85,\"High\":1010.85,\"Low\":1009.95,\"Volume\":46250,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.2,\"Close\":1011.35,\"High\":1011.35,\"Low\":1011.2,\"Volume\":39375,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.4,\"Close\":1011.1,\"High\":1011.4,\"Low\":1011.1,\"Volume\":35625,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":35245,\"Open\":1010.85,\"Close\":1010.5,\"High\":1010.85,\"Low\":1010.5,\"Volume\":28125,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":35245,\"Open\":1010.75,\"Close\":1010.85,\"High\":1010.85,\"Low\":1010.75,\"Volume\":33125,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":35245,\"Open\":1010.85,\"Close\":1011.4,\"High\":1011.4,\"Low\":1010.85,\"Volume\":28750,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.4,\"Close\":1010.55,\"High\":1011.4,\"Low\":1010.55,\"Volume\":41875,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.2,\"Close\":1011.35,\"High\":1011.35,\"Low\":1011.2,\"Volume\":63125,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.25,\"Close\":1010,\"High\":1010.25,\"Low\":1010,\"Volume\":25625,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.95,\"Close\":1010.95,\"High\":1010.95,\"Low\":1010.95,\"Volume\":17500,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.25,\"Close\":1010.85,\"High\":1010.85,\"Low\":1010.25,\"Volume\":32500,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.9,\"Close\":1010.95,\"High\":1010.95,\"Low\":1010.9,\"Volume\":43750,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.95,\"Close\":1011.05,\"High\":1011.05,\"Low\":1010.95,\"Volume\":24375,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.8,\"Close\":1010.95,\"High\":1010.95,\"Low\":1010.8,\"Volume\":23750,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.55,\"Close\":1011,\"High\":1011,\"Low\":1010.55,\"Volume\":34375,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.2,\"Close\":1011.2,\"High\":1011.2,\"Low\":1011.2,\"Volume\":18125,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.2,\"Close\":1011.45,\"High\":1011.45,\"Low\":1011.2,\"Volume\":41875,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.6,\"Close\":1011,\"High\":1011.6,\"Low\":1011,\"Volume\":63125,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.7,\"Close\":1011.5,\"High\":1011.7,\"Low\":1011.5,\"Volume\":34375,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.65,\"Close\":1011.4,\"High\":1011.65,\"Low\":1011.4,\"Volume\":25000,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.7,\"Close\":1010.55,\"High\":1010.7,\"Low\":1010.55,\"Volume\":32500,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.85,\"Close\":1010.35,\"High\":1010.85,\"Low\":1010.35,\"Volume\":54375,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.25,\"Close\":1010,\"High\":1010.25,\"Low\":1010,\"Volume\":23750,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.3,\"Close\":1010.25,\"High\":1010.3,\"Low\":1010.25,\"Volume\":48750,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.5,\"Close\":1009.45,\"High\":1009.5,\"Low\":1009.45,\"Volume\":26875,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.5,\"Close\":1009.45,\"High\":1009.5,\"Low\":1009.45,\"Volume\":22500,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.1,\"Close\":1009.3,\"High\":1009.3,\"Low\":1009.1,\"Volume\":48750,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1008.9,\"High\":1009,\"Low\":1008.9,\"Volume\":61875,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1009.25,\"High\":1009.25,\"Low\":1009,\"Volume\":33125,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.45,\"Close\":1009.85,\"High\":1009.85,\"Low\":1009.45,\"Volume\":48125,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.3,\"Close\":1010.1,\"High\":1010.3,\"Low\":1010.1,\"Volume\":80625,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.35,\"Close\":1010.35,\"High\":1010.35,\"Low\":1010.35,\"Volume\":41875,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1010,\"Close\":1009.6,\"High\":1010,\"Low\":1009.6,\"Volume\":50625,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.2,\"Close\":1009.65,\"High\":1010.2,\"Low\":1009.65,\"Volume\":58750,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.7,\"Close\":1010,\"High\":1010,\"Low\":1009.65,\"Volume\":33750,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.65,\"Close\":1009.95,\"High\":1009.95,\"Low\":1009.65,\"Volume\":28125,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.6,\"Close\":1010,\"High\":1010,\"Low\":1009.6,\"Volume\":19375,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.45,\"Close\":1009.95,\"High\":1009.95,\"Low\":1009.45,\"Volume\":26250,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.55,\"Close\":1009.55,\"High\":1009.55,\"Low\":1009.55,\"Volume\":25625,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.5,\"Close\":1009.4,\"High\":1009.5,\"Low\":1009.4,\"Volume\":24375,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1008.8,\"High\":1009,\"Low\":1008.8,\"Volume\":22500,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1008.9,\"High\":1009,\"Low\":1008.9,\"Volume\":19375,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.15,\"Close\":1008.7,\"High\":1009.15,\"Low\":1008.7,\"Volume\":30000,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.7,\"Close\":1008.3,\"High\":1008.7,\"Low\":1008.3,\"Volume\":63125,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.35,\"Close\":1009.1,\"High\":1009.1,\"Low\":1008.35,\"Volume\":32500,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.4,\"Close\":1008,\"High\":1008.4,\"Low\":1008,\"Volume\":45000,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.45,\"Close\":1008.3,\"High\":1008.45,\"Low\":1008.3,\"Volume\":82500,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":35245,\"Open\":1007.95,\"Close\":1008.05,\"High\":1008.05,\"Low\":1007.95,\"Volume\":20000,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.55,\"Close\":1008.55,\"High\":1008.55,\"Low\":1008.55,\"Volume\":20625,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.3,\"Close\":1008.3,\"High\":1008.3,\"Low\":1008.3,\"Volume\":47500,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.3,\"Close\":1008.7,\"High\":1008.7,\"Low\":1008.3,\"Volume\":13750,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.45,\"Close\":1008.5,\"High\":1008.5,\"Low\":1008.45,\"Volume\":15000,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.75,\"Close\":1008.65,\"High\":1008.75,\"Low\":1008.65,\"Volume\":25625,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.7,\"Close\":1008.3,\"High\":1008.7,\"Low\":1008.3,\"Volume\":23125,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.5,\"Close\":1007.8,\"High\":1008.5,\"Low\":1007.8,\"Volume\":59375,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.5,\"Close\":1008.9,\"High\":1008.9,\"Low\":1008.5,\"Volume\":21875,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.55,\"Close\":1008.55,\"High\":1008.55,\"Low\":1008.55,\"Volume\":21250,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.4,\"Close\":1008.4,\"High\":1008.4,\"Low\":1008.4,\"Volume\":28750,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.25,\"Close\":1008.55,\"High\":1008.55,\"Low\":1008.25,\"Volume\":25000,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.5,\"Close\":1008.75,\"High\":1008.75,\"Low\":1008.5,\"Volume\":28125,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.5,\"Close\":1008.5,\"High\":1008.5,\"Low\":1008.5,\"Volume\":39375,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":35245,\"Open\":1007.9,\"Close\":1008.4,\"High\":1008.4,\"Low\":1007.9,\"Volume\":35000,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.05,\"Close\":1008.35,\"High\":1008.35,\"Low\":1008.05,\"Volume\":28125,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.85,\"Close\":1008.35,\"High\":1008.85,\"Low\":1008.35,\"Volume\":35625,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.35,\"Close\":1008.45,\"High\":1008.45,\"Low\":1008.35,\"Volume\":31875,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.65,\"Close\":1008.75,\"High\":1008.75,\"Low\":1008.65,\"Volume\":60000,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.7,\"Close\":1008.7,\"High\":1008.7,\"Low\":1008.7,\"Volume\":23125,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.8,\"Close\":1008.95,\"High\":1008.95,\"Low\":1008.8,\"Volume\":33750,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.7,\"Close\":1008.75,\"High\":1008.75,\"Low\":1008.7,\"Volume\":51875,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.7,\"Close\":1008.75,\"High\":1008.75,\"Low\":1008.7,\"Volume\":31250,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1008.7,\"High\":1009,\"Low\":1008.7,\"Volume\":18750,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.4,\"Close\":1008.05,\"High\":1008.4,\"Low\":1008.05,\"Volume\":46875,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.1,\"Close\":1008.5,\"High\":1008.5,\"Low\":1008.1,\"Volume\":28125,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1009.25,\"High\":1009.25,\"Low\":1009,\"Volume\":28750,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1009,\"High\":1009,\"Low\":1009,\"Volume\":7500,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.9,\"Close\":1008.95,\"High\":1008.95,\"Low\":1008.9,\"Volume\":26875,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.95,\"Close\":1009.7,\"High\":1009.7,\"Low\":1008.95,\"Volume\":27500,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.15,\"Close\":1009.65,\"High\":1009.65,\"Low\":1009.15,\"Volume\":39375,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1009,\"Close\":1008.3,\"High\":1009,\"Low\":1008.3,\"Volume\":66250,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.3,\"Close\":1008.45,\"High\":1008.45,\"Low\":1008.3,\"Volume\":33125,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.2,\"Close\":1008,\"High\":1008.2,\"Low\":1008,\"Volume\":24375,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1008.25,\"Close\":1008.55,\"High\":1008.55,\"Low\":1008.25,\"Volume\":21875,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.3,\"Close\":1009.7,\"High\":1009.7,\"Low\":1009.3,\"Volume\":41250,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.6,\"Close\":1009.7,\"High\":1009.7,\"Low\":1009.6,\"Volume\":25000,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.55,\"Close\":1010.2,\"High\":1010.2,\"Low\":1009.55,\"Volume\":31875,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.95,\"Close\":1009.95,\"High\":1009.95,\"Low\":1009.95,\"Volume\":23750,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.7,\"Close\":1009.8,\"High\":1010.15,\"Low\":1009.25,\"Volume\":100625,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1009.8,\"Close\":1010.45,\"High\":1010.45,\"Low\":1009.8,\"Volume\":30000,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.2,\"Close\":1011.3,\"High\":1011.3,\"Low\":1011.2,\"Volume\":38125,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.05,\"Close\":1010.85,\"High\":1011.05,\"Low\":1010.85,\"Volume\":45625,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1010.8,\"Close\":1011.15,\"High\":1011.15,\"Low\":1010.8,\"Volume\":35000,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.3,\"Close\":1011.1,\"High\":1011.3,\"Low\":1011.1,\"Volume\":63125,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.05,\"Close\":1011.1,\"High\":1011.1,\"Low\":1011.05,\"Volume\":41875,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1012.6,\"Close\":1012.6,\"High\":1012.6,\"Low\":1012.6,\"Volume\":51250,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1012.6,\"Close\":1011.3,\"High\":1012.6,\"Low\":1011.3,\"Volume\":82500,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.3,\"Close\":1011.4,\"High\":1011.6,\"Low\":1011.3,\"Volume\":25000,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.3,\"Close\":1011.9,\"High\":1011.9,\"Low\":1011.3,\"Volume\":32500,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.1,\"Close\":1011.7,\"High\":1011.7,\"Low\":1011.1,\"Volume\":44375,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.5,\"Close\":1011.45,\"High\":1011.5,\"Low\":1011.45,\"Volume\":42500,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.4,\"Close\":1011.55,\"High\":1011.55,\"Low\":1011.4,\"Volume\":28750,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":35245,\"Open\":1012,\"Close\":1012.1,\"High\":1012.1,\"Low\":1012,\"Volume\":56250,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.9,\"Close\":1012.15,\"High\":1012.15,\"Low\":1011.9,\"Volume\":60625,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":35245,\"Open\":1012,\"Close\":1012.45,\"High\":1012.45,\"Low\":1012,\"Volume\":43750,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":35245,\"Open\":1012.05,\"Close\":1012.05,\"High\":1012.05,\"Low\":1012.05,\"Volume\":21250,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":35245,\"Open\":1012.15,\"Close\":1011.65,\"High\":1012.15,\"Low\":1011.65,\"Volume\":43125,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.7,\"Close\":1011.15,\"High\":1011.7,\"Low\":1011.15,\"Volume\":88750,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.2,\"Close\":1011.05,\"High\":1011.2,\"Low\":1011.05,\"Volume\":52500,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.05,\"Close\":1011.9,\"High\":1011.9,\"Low\":1011.05,\"Volume\":41250,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":35245,\"Open\":1012.05,\"Close\":1012.35,\"High\":1012.35,\"Low\":1012.05,\"Volume\":28750,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.8,\"Close\":1011.7,\"High\":1011.8,\"Low\":1011.7,\"Volume\":46875,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":35245,\"Open\":1011.8,\"Close\":1011.25,\"High\":1011.8,\"Low\":1011.25,\"Volume\":48125,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.35,\"Close\":1013.8,\"High\":1013.8,\"Low\":1013.35,\"Volume\":123125,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.45,\"Close\":1013.5,\"High\":1014.25,\"Low\":1013.45,\"Volume\":55000,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.5,\"Close\":1013.2,\"High\":1013.8,\"Low\":1013,\"Volume\":52500,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.2,\"Close\":1013.55,\"High\":1013.55,\"Low\":1013.2,\"Volume\":100000,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.15,\"Close\":1013.35,\"High\":1013.35,\"Low\":1013.15,\"Volume\":100000,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":35245,\"Open\":1013,\"Close\":1013.45,\"High\":1013.45,\"Low\":1013,\"Volume\":52500,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.6,\"Close\":1014.3,\"High\":1014.3,\"Low\":1013.5,\"Volume\":153125,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.3,\"Close\":1014,\"High\":1014.7,\"Low\":1013.95,\"Volume\":44375,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":35245,\"Open\":1014,\"Close\":1014.25,\"High\":1014.25,\"Low\":1014,\"Volume\":30625,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.2,\"Close\":1013.9,\"High\":1014.3,\"Low\":1013.9,\"Volume\":58125,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":35245,\"Open\":1013.9,\"Close\":1014.05,\"High\":1014.15,\"Low\":1013.9,\"Volume\":21875,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.15,\"Close\":1016.8,\"High\":1016.8,\"Low\":1014.15,\"Volume\":61250,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.85,\"Close\":1014.9,\"High\":1016.85,\"Low\":1014.9,\"Volume\":104375,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.8,\"Close\":1015.05,\"High\":1015.05,\"Low\":1014.8,\"Volume\":59375,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.95,\"Close\":1014.6,\"High\":1015.05,\"Low\":1014.6,\"Volume\":59375,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.8,\"Close\":1015.1,\"High\":1015.1,\"Low\":1014.8,\"Volume\":36875,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1015,\"Close\":1015.2,\"High\":1015.2,\"Low\":1015,\"Volume\":48750,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.2,\"Close\":1015.4,\"High\":1015.4,\"Low\":1015.2,\"Volume\":84375,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.35,\"Close\":1015.35,\"High\":1015.35,\"Low\":1015.35,\"Volume\":45625,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.8,\"Close\":1014.85,\"High\":1014.85,\"Low\":1014.8,\"Volume\":45625,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.9,\"Close\":1014.65,\"High\":1014.9,\"Low\":1014.65,\"Volume\":75625,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.7,\"Close\":1014.5,\"High\":1014.7,\"Low\":1014.5,\"Volume\":39375,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.5,\"Close\":1014.8,\"High\":1014.8,\"Low\":1014.5,\"Volume\":53125,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.8,\"Close\":1014.65,\"High\":1014.8,\"Low\":1014.65,\"Volume\":38125,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.55,\"Close\":1014.8,\"High\":1014.8,\"Low\":1014.55,\"Volume\":77500,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.8,\"Close\":1014.85,\"High\":1014.85,\"Low\":1014.8,\"Volume\":42500,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.15,\"Close\":1015.15,\"High\":1015.15,\"Low\":1015.15,\"Volume\":44375,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.95,\"Close\":1015.75,\"High\":1015.75,\"Low\":1014.95,\"Volume\":67500,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.2,\"Close\":1016.1,\"High\":1016.55,\"Low\":1016.1,\"Volume\":94375,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.2,\"Close\":1017,\"High\":1017,\"Low\":1016.2,\"Volume\":113750,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.2,\"Close\":1016.85,\"High\":1017.2,\"Low\":1016.5,\"Volume\":75625,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.85,\"Close\":1017.3,\"High\":1017.5,\"Low\":1016.45,\"Volume\":48750,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.3,\"Close\":1017.65,\"High\":1017.65,\"Low\":1017.3,\"Volume\":43750,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.35,\"Close\":1018,\"High\":1018,\"Low\":1017.35,\"Volume\":125625,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.35,\"Close\":1018.35,\"High\":1018.35,\"Low\":1017.6,\"Volume\":68750,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.05,\"Close\":1016,\"High\":1017.05,\"Low\":1015.7,\"Volume\":89375,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1017.15,\"High\":1017.65,\"Low\":1016,\"Volume\":173125,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.15,\"Close\":1017.8,\"High\":1017.85,\"Low\":1016.85,\"Volume\":190000,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.25,\"Close\":1018.15,\"High\":1018.5,\"Low\":1017.25,\"Volume\":75625,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.35,\"Close\":1017.95,\"High\":1018.4,\"Low\":1017.95,\"Volume\":92500,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.75,\"Close\":1017.95,\"High\":1018,\"Low\":1017.75,\"Volume\":105000,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.6,\"Close\":1018.55,\"High\":1018.55,\"Low\":1017.6,\"Volume\":183750,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1019,\"Close\":1019.05,\"High\":1019.2,\"Low\":1018.8,\"Volume\":116250,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.05,\"Close\":1020.6,\"High\":1020.6,\"Low\":1019.05,\"Volume\":308125,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1020,\"Close\":1019.15,\"High\":1020.3,\"Low\":1019.15,\"Volume\":77500,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.5,\"Close\":1019.7,\"High\":1020,\"Low\":1019.5,\"Volume\":200625,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.7,\"Close\":1019.05,\"High\":1020,\"Low\":1018.65,\"Volume\":55625,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.05,\"Close\":1017.85,\"High\":1019.05,\"Low\":1017.85,\"Volume\":31875,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.55,\"Close\":1018.1,\"High\":1018.55,\"Low\":1017.7,\"Volume\":70000,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":35245,\"Open\":1018.05,\"Close\":1017.65,\"High\":1018.15,\"Low\":1017.65,\"Volume\":74375,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.65,\"Close\":1017.6,\"High\":1017.9,\"Low\":1017.55,\"Volume\":50000,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.7,\"Close\":1017.7,\"High\":1017.7,\"Low\":1017.65,\"Volume\":29375,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.4,\"Close\":1017.35,\"High\":1017.4,\"Low\":1017.35,\"Volume\":103125,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.5,\"Close\":1017.25,\"High\":1017.5,\"Low\":1016.8,\"Volume\":91250,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":35245,\"Open\":1017,\"Close\":1016.9,\"High\":1017,\"Low\":1016.9,\"Volume\":109375,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":35245,\"Open\":1017,\"Close\":1016.9,\"High\":1017,\"Low\":1016.9,\"Volume\":33750,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.75,\"Close\":1016.9,\"High\":1016.9,\"Low\":1016.75,\"Volume\":20000,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.95,\"Close\":1016.8,\"High\":1016.95,\"Low\":1016.8,\"Volume\":32500,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.85,\"Close\":1016.95,\"High\":1016.95,\"Low\":1016.85,\"Volume\":56875,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.8,\"Close\":1016.65,\"High\":1016.8,\"Low\":1016.65,\"Volume\":80625,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.4,\"Close\":1016.7,\"High\":1016.75,\"Low\":1016.4,\"Volume\":35000,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.5,\"Close\":1016.5,\"High\":1016.5,\"Low\":1016.5,\"Volume\":19375,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.55,\"Close\":1016.45,\"High\":1016.55,\"Low\":1016.45,\"Volume\":41875,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.45,\"Close\":1016.3,\"High\":1016.75,\"Low\":1016.3,\"Volume\":76250,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.3,\"Close\":1016.05,\"High\":1016.3,\"Low\":1016.05,\"Volume\":74375,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":35245,\"Open\":1016,\"Close\":1016.2,\"High\":1016.2,\"Low\":1016,\"Volume\":57500,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.05,\"Close\":1016.05,\"High\":1016.05,\"Low\":1016.05,\"Volume\":27500,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.2,\"Close\":1016.9,\"High\":1016.9,\"Low\":1016.2,\"Volume\":88750,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.85,\"Close\":1017,\"High\":1017,\"Low\":1016.85,\"Volume\":139375,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":35245,\"Open\":1017,\"Close\":1016.7,\"High\":1017,\"Low\":1016.7,\"Volume\":41875,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.9,\"Close\":1017.15,\"High\":1017.15,\"Low\":1016.9,\"Volume\":46875,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.7,\"Close\":1017.5,\"High\":1017.95,\"Low\":1017.45,\"Volume\":61250,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.5,\"Close\":1017.45,\"High\":1017.5,\"Low\":1017.1,\"Volume\":22500,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":35245,\"Open\":1017.25,\"Close\":1016.65,\"High\":1017.25,\"Low\":1016.5,\"Volume\":51250,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.75,\"Close\":1016.7,\"High\":1016.75,\"Low\":1016.55,\"Volume\":16875,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":35245,\"Open\":1017,\"Close\":1017,\"High\":1017,\"Low\":1016.5,\"Volume\":92500,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.95,\"Close\":1016.8,\"High\":1016.95,\"Low\":1016.65,\"Volume\":45000,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.85,\"Close\":1017.1,\"High\":1017.1,\"Low\":1016.85,\"Volume\":43125,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.95,\"Close\":1016.95,\"High\":1016.95,\"Low\":1016.95,\"Volume\":47500,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.7,\"Close\":1016.55,\"High\":1016.7,\"Low\":1016.55,\"Volume\":39375,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.5,\"Close\":1016.45,\"High\":1016.5,\"Low\":1016.45,\"Volume\":47500,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.3,\"Close\":1017,\"High\":1017,\"Low\":1016.3,\"Volume\":51875,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.8,\"Close\":1016.65,\"High\":1016.8,\"Low\":1016.45,\"Volume\":35625,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.55,\"Close\":1016.4,\"High\":1016.8,\"Low\":1016.35,\"Volume\":24375,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.7,\"Close\":1016.65,\"High\":1016.8,\"Low\":1016.55,\"Volume\":60625,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.8,\"Close\":1016.5,\"High\":1016.8,\"Low\":1016.5,\"Volume\":50625,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.95,\"Close\":1015.85,\"High\":1016.25,\"Low\":1015.75,\"Volume\":67500,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.85,\"Close\":1015.85,\"High\":1016.05,\"Low\":1015.8,\"Volume\":47500,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.95,\"Close\":1015.95,\"High\":1016.05,\"Low\":1015.7,\"Volume\":183750,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.8,\"Close\":1015.85,\"High\":1016,\"Low\":1015.8,\"Volume\":96250,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.85,\"Close\":1015.6,\"High\":1015.95,\"Low\":1015.6,\"Volume\":37500,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.2,\"Close\":1016.1,\"High\":1016.15,\"Low\":1015.2,\"Volume\":86875,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.05,\"Close\":1015.1,\"High\":1016.25,\"Low\":1015.1,\"Volume\":33125,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.35,\"Close\":1015.35,\"High\":1015.6,\"Low\":1015.1,\"Volume\":35625,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.5,\"Close\":1015.75,\"High\":1015.75,\"Low\":1015.4,\"Volume\":23125,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.75,\"Close\":1015,\"High\":1016,\"Low\":1014.65,\"Volume\":208125,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.95,\"Close\":1015,\"High\":1015.25,\"Low\":1014.4,\"Volume\":61250,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.9,\"Close\":1014.8,\"High\":1015.15,\"Low\":1014.75,\"Volume\":35625,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.65,\"Close\":1014.9,\"High\":1014.95,\"Low\":1014.6,\"Volume\":27500,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.95,\"Close\":1015.2,\"High\":1015.5,\"Low\":1014.95,\"Volume\":29375,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.3,\"Close\":1015.65,\"High\":1015.65,\"Low\":1014.85,\"Volume\":36875,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.65,\"Close\":1015.5,\"High\":1015.75,\"Low\":1015.5,\"Volume\":23125,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.45,\"Close\":1015.15,\"High\":1015.5,\"Low\":1015.15,\"Volume\":20000,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1015.15,\"Close\":1014.85,\"High\":1015.3,\"Low\":1014.85,\"Volume\":38125,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1014.9,\"Close\":1015.4,\"High\":1015.5,\"Low\":1014.85,\"Volume\":20000,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1016.15,\"Close\":1012.8,\"High\":1017.3,\"Low\":1010.05,\"Volume\":181875,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.2,\"Close\":1011,\"High\":1013.75,\"Low\":1010.55,\"Volume\":108750,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":35245,\"Open\":1010.85,\"Close\":1011.1,\"High\":1012.4,\"Low\":1010.6,\"Volume\":77500,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":35245,\"Open\":1011.25,\"Close\":1012.15,\"High\":1012.25,\"Low\":1011,\"Volume\":38750,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":35245,\"Open\":1012.2,\"Close\":1012.8,\"High\":1012.8,\"Low\":1010.7,\"Volume\":44375,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":35245,\"Open\":1013.05,\"Close\":1015.1,\"High\":1015.1,\"Low\":1012.55,\"Volume\":45625,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":35245,\"Open\":1015.1,\"Close\":1016.95,\"High\":1017,\"Low\":1014.9,\"Volume\":98750,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":35245,\"Open\":1017.25,\"Close\":1016.45,\"High\":1017.7,\"Low\":1016.35,\"Volume\":37500,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":35245,\"Open\":1016.5,\"Close\":1017.25,\"High\":1017.7,\"Low\":1016.35,\"Volume\":46250,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":35245,\"Open\":1017.1,\"Close\":1016.95,\"High\":1017.7,\"Low\":1016.25,\"Volume\":43750,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":35245,\"Open\":1017,\"Close\":1018,\"High\":1018.3,\"Low\":1017,\"Volume\":50000,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":35245,\"Open\":1018.05,\"Close\":1018.2,\"High\":1018.8,\"Low\":1018.05,\"Volume\":48125,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":35245,\"Open\":1018.4,\"Close\":1019.25,\"High\":1020.25,\"Low\":1018.4,\"Volume\":114375,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.5,\"Close\":1019.6,\"High\":1019.9,\"Low\":1019.15,\"Volume\":60625,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.3,\"Close\":1019.45,\"High\":1019.85,\"Low\":1019.3,\"Volume\":105625,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.55,\"Close\":1019.05,\"High\":1019.7,\"Low\":1018.15,\"Volume\":108125,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":35245,\"Open\":1018.85,\"Close\":1019.55,\"High\":1020,\"Low\":1018.85,\"Volume\":45000,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.75,\"Close\":1020.1,\"High\":1020.1,\"Low\":1019.55,\"Volume\":39375,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.3,\"Close\":1021.6,\"High\":1021.6,\"Low\":1020.1,\"Volume\":63750,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.75,\"Close\":1021.1,\"High\":1022.75,\"Low\":1021.05,\"Volume\":48750,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.05,\"Close\":1021.35,\"High\":1022,\"Low\":1021.05,\"Volume\":37500,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.15,\"Close\":1021.55,\"High\":1021.85,\"Low\":1021,\"Volume\":36250,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.6,\"Close\":1021.55,\"High\":1022.05,\"Low\":1021.3,\"Volume\":44375,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.55,\"Close\":1021.05,\"High\":1021.8,\"Low\":1021,\"Volume\":54375,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.9,\"Close\":1020.65,\"High\":1021.15,\"Low\":1020,\"Volume\":48125,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.55,\"Close\":1020.45,\"High\":1020.55,\"Low\":1020.15,\"Volume\":41250,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.6,\"Close\":1020.6,\"High\":1020.8,\"Low\":1020.35,\"Volume\":21875,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.55,\"Close\":1020.45,\"High\":1020.95,\"Low\":1020.15,\"Volume\":58125,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.6,\"Close\":1020.75,\"High\":1020.75,\"Low\":1020.45,\"Volume\":31250,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.45,\"Close\":1020.85,\"High\":1020.85,\"Low\":1020.45,\"Volume\":37500,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.85,\"Close\":1020.7,\"High\":1020.9,\"Low\":1020.45,\"Volume\":34375,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.6,\"Close\":1020.55,\"High\":1020.65,\"Low\":1020.4,\"Volume\":22500,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.7,\"Close\":1019.4,\"High\":1020.75,\"Low\":1019.2,\"Volume\":67500,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.45,\"Close\":1020.05,\"High\":1020.2,\"Low\":1019.45,\"Volume\":36875,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.95,\"Close\":1019.2,\"High\":1019.95,\"Low\":1018.75,\"Volume\":34375,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.2,\"Close\":1019.65,\"High\":1019.85,\"Low\":1019.15,\"Volume\":39375,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.35,\"Close\":1019,\"High\":1019.4,\"Low\":1018.95,\"Volume\":44375,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.1,\"Close\":1019,\"High\":1019.25,\"Low\":1018.85,\"Volume\":26875,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.15,\"Close\":1019.55,\"High\":1019.55,\"Low\":1019,\"Volume\":23125,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.5,\"Close\":1020.4,\"High\":1020.4,\"Low\":1019.45,\"Volume\":35000,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.55,\"Close\":1020.65,\"High\":1020.95,\"Low\":1020.55,\"Volume\":25000,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.65,\"Close\":1020.1,\"High\":1020.65,\"Low\":1019.85,\"Volume\":31875,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.8,\"Close\":1020.7,\"High\":1020.85,\"Low\":1019.8,\"Volume\":28125,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.85,\"Close\":1021,\"High\":1021,\"Low\":1020.7,\"Volume\":33125,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.8,\"Close\":1020.8,\"High\":1020.8,\"Low\":1020.8,\"Volume\":36875,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.5,\"Close\":1020.55,\"High\":1020.55,\"Low\":1020.5,\"Volume\":25625,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.55,\"Close\":1020.7,\"High\":1020.7,\"Low\":1020.3,\"Volume\":37500,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.35,\"Close\":1020,\"High\":1020.35,\"Low\":1019.8,\"Volume\":221250,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":35245,\"Open\":1020,\"Close\":1019.35,\"High\":1020.05,\"Low\":1019.1,\"Volume\":156250,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.35,\"Close\":1019.2,\"High\":1019.4,\"Low\":1019.15,\"Volume\":13125,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.2,\"Close\":1020.05,\"High\":1020.05,\"Low\":1019.2,\"Volume\":38750,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.05,\"Close\":1020,\"High\":1020.45,\"Low\":1020,\"Volume\":39375,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.05,\"Close\":1019.5,\"High\":1020.05,\"Low\":1019.5,\"Volume\":10625,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.5,\"Close\":1018.75,\"High\":1019.5,\"Low\":1018.55,\"Volume\":50000,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":35245,\"Open\":1018.8,\"Close\":1019.2,\"High\":1019.95,\"Low\":1018.8,\"Volume\":26250,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.2,\"Close\":1019.25,\"High\":1019.5,\"Low\":1019,\"Volume\":25000,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":35245,\"Open\":1019.25,\"Close\":1020.15,\"High\":1020.15,\"Low\":1019.25,\"Volume\":15000,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.15,\"Close\":1020,\"High\":1020.2,\"Low\":1020,\"Volume\":17500,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.1,\"Close\":1020.45,\"High\":1020.45,\"Low\":1020,\"Volume\":47500,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.45,\"Close\":1020.3,\"High\":1020.6,\"Low\":1020.2,\"Volume\":30000,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":35245,\"Open\":1020.35,\"Close\":1021.45,\"High\":1021.6,\"Low\":1020.35,\"Volume\":41875,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.45,\"Close\":1021.85,\"High\":1021.95,\"Low\":1021.4,\"Volume\":40000,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.85,\"Close\":1022.95,\"High\":1022.95,\"Low\":1021.85,\"Volume\":53125,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":35245,\"Open\":1023,\"Close\":1022.35,\"High\":1023,\"Low\":1021.85,\"Volume\":53750,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.35,\"Close\":1022,\"High\":1022.45,\"Low\":1022,\"Volume\":35625,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":35245,\"Open\":1022,\"Close\":1022.35,\"High\":1022.35,\"Low\":1022,\"Volume\":19375,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.35,\"Close\":1022.5,\"High\":1022.7,\"Low\":1022.35,\"Volume\":16250,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.55,\"Close\":1022.45,\"High\":1022.55,\"Low\":1022.2,\"Volume\":21875,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.45,\"Close\":1022.3,\"High\":1022.45,\"Low\":1022.2,\"Volume\":15625,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.4,\"Close\":1022.45,\"High\":1022.45,\"Low\":1022.15,\"Volume\":27500,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.35,\"Close\":1022.3,\"High\":1022.65,\"Low\":1022.1,\"Volume\":32500,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.1,\"Close\":1021.85,\"High\":1022.35,\"Low\":1021.85,\"Volume\":50625,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.75,\"Close\":1022.8,\"High\":1022.9,\"Low\":1021.75,\"Volume\":61875,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":35245,\"Open\":1023,\"Close\":1023.75,\"High\":1023.95,\"Low\":1023,\"Volume\":86875,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.7,\"Close\":1024.2,\"High\":1024.2,\"Low\":1023.7,\"Volume\":93125,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.1,\"Close\":1024,\"High\":1024.25,\"Low\":1023.9,\"Volume\":30625,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.85,\"Close\":1023.55,\"High\":1024.15,\"Low\":1023.3,\"Volume\":35625,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.55,\"Close\":1023.9,\"High\":1023.9,\"Low\":1022.9,\"Volume\":33750,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":35245,\"Open\":1024,\"Close\":1024.65,\"High\":1024.65,\"Low\":1023.95,\"Volume\":45625,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.35,\"Close\":1023.65,\"High\":1024.35,\"Low\":1023.55,\"Volume\":45625,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.65,\"Close\":1023.6,\"High\":1023.9,\"Low\":1023.5,\"Volume\":36875,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.6,\"Close\":1024,\"High\":1024.1,\"Low\":1023.35,\"Volume\":30000,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":35245,\"Open\":1024,\"Close\":1024.05,\"High\":1024.25,\"Low\":1024,\"Volume\":31875,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.05,\"Close\":1024.2,\"High\":1024.35,\"Low\":1023.9,\"Volume\":43125,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.2,\"Close\":1023.95,\"High\":1024.2,\"Low\":1023.7,\"Volume\":26250,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.05,\"Close\":1023.85,\"High\":1024.45,\"Low\":1023.85,\"Volume\":33750,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":35245,\"Open\":1024,\"Close\":1024.15,\"High\":1024.45,\"Low\":1023.95,\"Volume\":25625,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.15,\"Close\":1024.3,\"High\":1024.35,\"Low\":1024,\"Volume\":43750,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.3,\"Close\":1024.15,\"High\":1024.35,\"Low\":1023.95,\"Volume\":44375,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.15,\"Close\":1024,\"High\":1025.1,\"Low\":1023.55,\"Volume\":538750,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":35245,\"Open\":1024,\"Close\":1024.85,\"High\":1025,\"Low\":1024,\"Volume\":25625,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.85,\"Close\":1025.75,\"High\":1025.9,\"Low\":1024.75,\"Volume\":68750,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":35245,\"Open\":1025.75,\"Close\":1025.75,\"High\":1025.75,\"Low\":1025.4,\"Volume\":50625,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":35245,\"Open\":1025.55,\"Close\":1024.65,\"High\":1025.55,\"Low\":1024.65,\"Volume\":15000,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.65,\"Close\":1024.9,\"High\":1025.3,\"Low\":1024.5,\"Volume\":45625,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.8,\"Close\":1024.65,\"High\":1024.85,\"Low\":1024.4,\"Volume\":11875,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.9,\"Close\":1024.45,\"High\":1024.95,\"Low\":1024.45,\"Volume\":55625,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.35,\"Close\":1023.8,\"High\":1024.4,\"Low\":1023.8,\"Volume\":26250,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.85,\"Close\":1023.5,\"High\":1023.9,\"Low\":1023.5,\"Volume\":10625,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.5,\"Close\":1023.9,\"High\":1024.2,\"Low\":1023.45,\"Volume\":59375,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.9,\"Close\":1023.7,\"High\":1024,\"Low\":1023.7,\"Volume\":17500,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.9,\"Close\":1023.8,\"High\":1024,\"Low\":1023.8,\"Volume\":16875,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.9,\"Close\":1023.95,\"High\":1024.15,\"Low\":1023.75,\"Volume\":30625,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":35245,\"Open\":1024,\"Close\":1024.4,\"High\":1024.45,\"Low\":1024,\"Volume\":11875,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.5,\"Close\":1024.95,\"High\":1024.95,\"Low\":1024.5,\"Volume\":24375,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.95,\"Close\":1024.35,\"High\":1024.95,\"Low\":1024.35,\"Volume\":35625,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.2,\"Close\":1025.25,\"High\":1025.4,\"Low\":1024.2,\"Volume\":27500,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":35245,\"Open\":1025.4,\"Close\":1025.15,\"High\":1025.5,\"Low\":1025.15,\"Volume\":17500,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":35245,\"Open\":1025.15,\"Close\":1024.75,\"High\":1025.2,\"Low\":1024.65,\"Volume\":43125,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.75,\"Close\":1024.9,\"High\":1024.9,\"Low\":1024.7,\"Volume\":23750,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":35245,\"Open\":1025.15,\"Close\":1024.7,\"High\":1025.5,\"Low\":1024.7,\"Volume\":68750,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.55,\"Close\":1024.35,\"High\":1024.55,\"Low\":1024.15,\"Volume\":38125,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":35245,\"Open\":1024.35,\"Close\":1023.95,\"High\":1024.35,\"Low\":1023.9,\"Volume\":58750,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.85,\"Close\":1023.85,\"High\":1024.05,\"Low\":1023.8,\"Volume\":18750,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.8,\"Close\":1023.9,\"High\":1024,\"Low\":1023.6,\"Volume\":25000,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.55,\"Close\":1023.75,\"High\":1023.85,\"Low\":1023.55,\"Volume\":26250,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.75,\"Close\":1023.25,\"High\":1023.85,\"Low\":1023.25,\"Volume\":17500,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.4,\"Close\":1023.1,\"High\":1023.4,\"Low\":1022.85,\"Volume\":35000,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.1,\"Close\":1023.25,\"High\":1023.6,\"Low\":1022.9,\"Volume\":26875,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.85,\"Close\":1022,\"High\":1023,\"Low\":1021.55,\"Volume\":56250,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.85,\"Close\":1021.55,\"High\":1021.85,\"Low\":1021.55,\"Volume\":20000,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.55,\"Close\":1022.3,\"High\":1022.3,\"Low\":1021.25,\"Volume\":25000,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.3,\"Close\":1021.9,\"High\":1022.35,\"Low\":1021.85,\"Volume\":30000,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.9,\"Close\":1021.35,\"High\":1022,\"Low\":1021.35,\"Volume\":20625,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.35,\"Close\":1021.35,\"High\":1021.45,\"Low\":1021,\"Volume\":31250,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.3,\"Close\":1021.75,\"High\":1021.75,\"Low\":1021.2,\"Volume\":21250,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.75,\"Close\":1021.2,\"High\":1021.75,\"Low\":1021,\"Volume\":23125,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.05,\"Close\":1021.3,\"High\":1021.5,\"Low\":1021.05,\"Volume\":8125,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.3,\"Close\":1022.3,\"High\":1022.3,\"Low\":1021.25,\"Volume\":25625,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.3,\"Close\":1022.4,\"High\":1022.65,\"Low\":1022.3,\"Volume\":33125,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.45,\"Close\":1023.05,\"High\":1023.25,\"Low\":1022.3,\"Volume\":11250,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.05,\"Close\":1023.05,\"High\":1023.25,\"Low\":1023.05,\"Volume\":14375,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.85,\"Close\":1023,\"High\":1023.85,\"Low\":1022.8,\"Volume\":18750,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":35245,\"Open\":1023,\"Close\":1023.4,\"High\":1023.4,\"Low\":1023,\"Volume\":13125,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.4,\"Close\":1023.35,\"High\":1023.4,\"Low\":1023.1,\"Volume\":12500,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.4,\"Close\":1022.95,\"High\":1023.4,\"Low\":1022.9,\"Volume\":21875,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.95,\"Close\":1023.1,\"High\":1023.1,\"Low\":1022.95,\"Volume\":48125,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.05,\"Close\":1023.2,\"High\":1023.25,\"Low\":1023.05,\"Volume\":67500,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.2,\"Close\":1023.25,\"High\":1023.25,\"Low\":1023.1,\"Volume\":10625,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.25,\"Close\":1023.2,\"High\":1023.3,\"Low\":1023.1,\"Volume\":114375,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.15,\"Close\":1023.35,\"High\":1023.35,\"Low\":1023.15,\"Volume\":26875,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.3,\"Close\":1023.15,\"High\":1023.55,\"Low\":1023.15,\"Volume\":16875,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.2,\"Close\":1022.8,\"High\":1023.5,\"Low\":1022.8,\"Volume\":26875,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.95,\"Close\":1023,\"High\":1023.3,\"Low\":1022.8,\"Volume\":30625,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":35245,\"Open\":1023.05,\"Close\":1022.2,\"High\":1023.05,\"Low\":1022.1,\"Volume\":39375,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.15,\"Close\":1022,\"High\":1022.55,\"Low\":1021.8,\"Volume\":38125,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.85,\"Close\":1022.45,\"High\":1022.5,\"Low\":1021.85,\"Volume\":24375,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.35,\"Close\":1022.4,\"High\":1022.7,\"Low\":1022.3,\"Volume\":23750,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.65,\"Close\":1022.45,\"High\":1022.7,\"Low\":1022.4,\"Volume\":10625,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.5,\"Close\":1022.55,\"High\":1022.55,\"Low\":1022.25,\"Volume\":59375,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.7,\"Close\":1022.7,\"High\":1023.05,\"Low\":1022.7,\"Volume\":37500,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.45,\"Close\":1022.25,\"High\":1022.75,\"Low\":1022.05,\"Volume\":36875,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":35245,\"Open\":1021.9,\"Close\":1022.75,\"High\":1022.75,\"Low\":1021.85,\"Volume\":23750,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.65,\"Close\":1022.25,\"High\":1022.7,\"Low\":1022.25,\"Volume\":21250,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.25,\"Close\":1022.2,\"High\":1022.45,\"Low\":1022.15,\"Volume\":38125,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.2,\"Close\":1022.25,\"High\":1022.3,\"Low\":1021.65,\"Volume\":60625,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.25,\"Close\":1022.15,\"High\":1022.3,\"Low\":1021.85,\"Volume\":24375,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.2,\"Close\":1022.45,\"High\":1022.5,\"Low\":1022.1,\"Volume\":30625,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.45,\"Close\":1022.3,\"High\":1022.65,\"Low\":1022.15,\"Volume\":31875,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.45,\"Close\":1022.6,\"High\":1022.65,\"Low\":1022.3,\"Volume\":15625,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.6,\"Close\":1022.4,\"High\":1022.6,\"Low\":1022.4,\"Volume\":23125,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.5,\"Close\":1022.65,\"High\":1022.8,\"Low\":1022.2,\"Volume\":60000,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.7,\"Close\":1022.55,\"High\":1022.8,\"Low\":1022.35,\"Volume\":20000,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.7,\"Close\":1022.5,\"High\":1022.8,\"Low\":1022.45,\"Volume\":48750,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.6,\"Close\":1022.6,\"High\":1022.6,\"Low\":1022.2,\"Volume\":19375,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":35245,\"Open\":1022.4,\"Close\":1022.35,\"High\":1022.45,\"Low\":1022.05,\"Volume\":21875,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.3,\"Close\":1022.15,\"High\":1022.5,\"Low\":1021.95,\"Volume\":14375,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.35,\"Close\":1022.5,\"High\":1022.9,\"Low\":1022.25,\"Volume\":45625,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.75,\"Close\":1022.65,\"High\":1022.8,\"Low\":1022.35,\"Volume\":48750,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.45,\"Close\":1022.5,\"High\":1022.7,\"Low\":1022.3,\"Volume\":25625,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.65,\"Close\":1022.3,\"High\":1022.65,\"Low\":1022.3,\"Volume\":50000,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.2,\"Close\":1022.4,\"High\":1022.45,\"Low\":1022.2,\"Volume\":13750,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.5,\"Close\":1022.35,\"High\":1022.5,\"Low\":1022.2,\"Volume\":45625,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.4,\"Close\":1021.6,\"High\":1022.4,\"Low\":1021.45,\"Volume\":40625,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.6,\"Close\":1021.25,\"High\":1021.6,\"Low\":1021.05,\"Volume\":25625,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.4,\"Close\":1021.45,\"High\":1021.85,\"Low\":1021.4,\"Volume\":12500,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.75,\"Close\":1021.75,\"High\":1022.1,\"Low\":1021.55,\"Volume\":45625,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.9,\"Close\":1022.05,\"High\":1022.15,\"Low\":1021.7,\"Volume\":85000,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.05,\"Close\":1022.5,\"High\":1022.6,\"Low\":1022.05,\"Volume\":46250,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.45,\"Close\":1022.75,\"High\":1023,\"Low\":1022.45,\"Volume\":37500,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1023,\"Close\":1024.05,\"High\":1024.25,\"Low\":1022.8,\"Volume\":73125,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.35,\"Close\":1024.5,\"High\":1024.75,\"Low\":1024.1,\"Volume\":43750,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.5,\"Close\":1024.7,\"High\":1024.7,\"Low\":1024.5,\"Volume\":13750,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.6,\"Close\":1024.5,\"High\":1024.75,\"Low\":1024.3,\"Volume\":16875,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.5,\"Close\":1024.85,\"High\":1024.85,\"Low\":1024.5,\"Volume\":22500,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.7,\"Close\":1025,\"High\":1025.3,\"Low\":1024.7,\"Volume\":56250,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1025,\"Close\":1024.55,\"High\":1025.15,\"Low\":1024.45,\"Volume\":29375,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.1,\"Close\":1024.9,\"High\":1024.9,\"Low\":1024.1,\"Volume\":49375,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.6,\"Close\":1024.95,\"High\":1025,\"Low\":1024.6,\"Volume\":46250,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1025,\"Close\":1024.95,\"High\":1025,\"Low\":1024.85,\"Volume\":51250,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.05,\"Close\":1025.75,\"High\":1025.75,\"Low\":1024.65,\"Volume\":31250,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.5,\"Close\":1025.7,\"High\":1025.7,\"Low\":1025.5,\"Volume\":25625,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.55,\"Close\":1025.65,\"High\":1025.65,\"Low\":1024.8,\"Volume\":20000,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.55,\"Close\":1026.8,\"High\":1026.85,\"Low\":1025.55,\"Volume\":66250,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.85,\"Close\":1026.8,\"High\":1026.85,\"Low\":1026.45,\"Volume\":15625,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.85,\"Close\":1026.65,\"High\":1026.95,\"Low\":1026.5,\"Volume\":29375,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.65,\"Close\":1026.4,\"High\":1026.85,\"Low\":1026.4,\"Volume\":44375,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.5,\"Close\":1026.7,\"High\":1026.95,\"Low\":1026.45,\"Volume\":50625,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.7,\"Close\":1026.45,\"High\":1026.7,\"Low\":1026,\"Volume\":34375,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.4,\"Close\":1026.3,\"High\":1026.4,\"Low\":1026.15,\"Volume\":6250,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.25,\"Close\":1025.6,\"High\":1026.25,\"Low\":1025.3,\"Volume\":39375,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.65,\"Close\":1025.4,\"High\":1025.8,\"Low\":1025.4,\"Volume\":713125,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.55,\"Close\":1025.2,\"High\":1025.55,\"Low\":1025.05,\"Volume\":35000,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.15,\"Close\":1024.7,\"High\":1025.2,\"Low\":1024.6,\"Volume\":12500,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.55,\"Close\":1025.05,\"High\":1025.05,\"Low\":1024.45,\"Volume\":16250,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.85,\"Close\":1025.25,\"High\":1025.25,\"Low\":1024.85,\"Volume\":38125,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":35245,\"Open\":1025,\"Close\":1025.25,\"High\":1025.4,\"Low\":1025,\"Volume\":10000,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.25,\"Close\":1024.35,\"High\":1025.25,\"Low\":1024.3,\"Volume\":26875,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.35,\"Close\":1024.05,\"High\":1024.45,\"Low\":1024.05,\"Volume\":25625,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.05,\"Close\":1024.2,\"High\":1024.3,\"Low\":1024,\"Volume\":8750,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.2,\"Close\":1024.5,\"High\":1024.5,\"Low\":1024.15,\"Volume\":21875,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.5,\"Close\":1024.3,\"High\":1024.5,\"Low\":1024.1,\"Volume\":17500,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.3,\"Close\":1025.05,\"High\":1025.05,\"Low\":1024.05,\"Volume\":25000,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.05,\"Close\":1025.1,\"High\":1025.25,\"Low\":1024.8,\"Volume\":14375,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.1,\"Close\":1025,\"High\":1025.2,\"Low\":1024.6,\"Volume\":33750,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.95,\"Close\":1024.9,\"High\":1024.95,\"Low\":1024.8,\"Volume\":8750,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.8,\"Close\":1024.7,\"High\":1024.9,\"Low\":1024.7,\"Volume\":57500,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.55,\"Close\":1024.9,\"High\":1024.9,\"Low\":1024.55,\"Volume\":61250,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.75,\"Close\":1024.55,\"High\":1024.9,\"Low\":1024.55,\"Volume\":38125,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.55,\"Close\":1024.85,\"High\":1024.95,\"Low\":1024.55,\"Volume\":6875,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.85,\"Close\":1025.2,\"High\":1025.45,\"Low\":1024.85,\"Volume\":85000,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.3,\"Close\":1025.1,\"High\":1025.3,\"Low\":1025.1,\"Volume\":10625,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.1,\"Close\":1025.2,\"High\":1025.4,\"Low\":1024.95,\"Volume\":12500,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.95,\"Close\":1025.25,\"High\":1025.3,\"Low\":1024.95,\"Volume\":25000,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.3,\"Close\":1025.25,\"High\":1025.35,\"Low\":1025,\"Volume\":26250,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.3,\"Close\":1025.75,\"High\":1026,\"Low\":1025.3,\"Volume\":42500,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1026,\"Close\":1025.45,\"High\":1026,\"Low\":1025.45,\"Volume\":198750,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.75,\"Close\":1025.6,\"High\":1025.75,\"Low\":1025.45,\"Volume\":4375,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.35,\"Close\":1025.35,\"High\":1025.6,\"Low\":1025.35,\"Volume\":20625,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.5,\"Close\":1025.4,\"High\":1025.5,\"Low\":1025.3,\"Volume\":28125,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.55,\"Close\":1025.65,\"High\":1025.8,\"Low\":1025.35,\"Volume\":16875,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.6,\"Close\":1025.95,\"High\":1026,\"Low\":1025.6,\"Volume\":13750,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.95,\"Close\":1025.95,\"High\":1025.95,\"Low\":1025.85,\"Volume\":7500,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.95,\"Close\":1026.15,\"High\":1026.15,\"Low\":1025.8,\"Volume\":11875,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.25,\"Close\":1026.2,\"High\":1026.35,\"Low\":1026.1,\"Volume\":31250,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.2,\"Close\":1025.8,\"High\":1026.25,\"Low\":1025.8,\"Volume\":16875,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.85,\"Close\":1025.9,\"High\":1025.95,\"Low\":1025.7,\"Volume\":19375,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.95,\"Close\":1025.8,\"High\":1025.95,\"Low\":1025.75,\"Volume\":8750,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.8,\"Close\":1025.6,\"High\":1025.85,\"Low\":1025.6,\"Volume\":20000,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.75,\"Close\":1025.5,\"High\":1025.75,\"Low\":1025.45,\"Volume\":33750,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.55,\"Close\":1025.7,\"High\":1025.8,\"Low\":1025.4,\"Volume\":46875,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.65,\"Close\":1025.95,\"High\":1025.95,\"Low\":1025.6,\"Volume\":24375,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.8,\"Close\":1026.2,\"High\":1026.45,\"Low\":1025.8,\"Volume\":48750,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.3,\"Close\":1026.3,\"High\":1026.3,\"Low\":1026.15,\"Volume\":17500,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.3,\"Close\":1025.95,\"High\":1026.3,\"Low\":1025.85,\"Volume\":40000,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.05,\"Close\":1025.75,\"High\":1026.1,\"Low\":1025.75,\"Volume\":21250,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.7,\"Close\":1025.85,\"High\":1025.9,\"Low\":1025.65,\"Volume\":21875,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.85,\"Close\":1025.8,\"High\":1025.95,\"Low\":1025.75,\"Volume\":23125,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.85,\"Close\":1025.85,\"High\":1025.9,\"Low\":1025.75,\"Volume\":26875,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.85,\"Close\":1025.85,\"High\":1025.95,\"Low\":1025.75,\"Volume\":19375,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.85,\"Close\":1025.5,\"High\":1026.05,\"Low\":1025.4,\"Volume\":41875,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.55,\"Close\":1025.5,\"High\":1025.65,\"Low\":1025.25,\"Volume\":23750,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.25,\"Close\":1025.4,\"High\":1025.5,\"Low\":1025.2,\"Volume\":37500,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.45,\"Close\":1025.9,\"High\":1025.9,\"Low\":1025.45,\"Volume\":41875,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.65,\"Close\":1026.25,\"High\":1026.25,\"Low\":1025.65,\"Volume\":25000,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.4,\"Close\":1026.6,\"High\":1026.7,\"Low\":1026.4,\"Volume\":17500,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.5,\"Close\":1026.7,\"High\":1027,\"Low\":1026.5,\"Volume\":28125,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.7,\"Close\":1026.8,\"High\":1027.4,\"Low\":1026.7,\"Volume\":108750,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.7,\"Close\":1026.25,\"High\":1027,\"Low\":1026.25,\"Volume\":30000,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.4,\"Close\":1026.6,\"High\":1026.7,\"Low\":1026.4,\"Volume\":28750,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.6,\"Close\":1026.6,\"High\":1027,\"Low\":1026.5,\"Volume\":26875,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.75,\"Close\":1026.7,\"High\":1026.85,\"Low\":1026.6,\"Volume\":7500,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.7,\"Close\":1026.85,\"High\":1026.9,\"Low\":1026.7,\"Volume\":20000,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.7,\"Close\":1026.55,\"High\":1027,\"Low\":1026.5,\"Volume\":25000,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.5,\"Close\":1026.45,\"High\":1026.75,\"Low\":1025.8,\"Volume\":132500,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.25,\"Close\":1027.1,\"High\":1027.15,\"Low\":1026.25,\"Volume\":23125,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":35245,\"Open\":1027,\"Close\":1027.1,\"High\":1027.4,\"Low\":1026.8,\"Volume\":20000,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.7,\"Close\":1026.6,\"High\":1026.85,\"Low\":1026.35,\"Volume\":46250,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.75,\"Close\":1026.95,\"High\":1026.95,\"Low\":1026.75,\"Volume\":21250,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":35245,\"Open\":1027.1,\"Close\":1027.2,\"High\":1027.45,\"Low\":1026.85,\"Volume\":29375,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":35245,\"Open\":1027.2,\"Close\":1027.55,\"High\":1027.6,\"Low\":1027,\"Volume\":50000,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":35245,\"Open\":1027.35,\"Close\":1026.35,\"High\":1027.35,\"Low\":1026.35,\"Volume\":35000,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.45,\"Close\":1026.15,\"High\":1026.5,\"Low\":1026.1,\"Volume\":22500,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.05,\"Close\":1026.45,\"High\":1026.45,\"Low\":1026.05,\"Volume\":30000,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.5,\"Close\":1026.8,\"High\":1026.85,\"Low\":1026.4,\"Volume\":16250,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.75,\"Close\":1026.25,\"High\":1026.75,\"Low\":1026.25,\"Volume\":16250,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":35245,\"Open\":1026.45,\"Close\":1025.85,\"High\":1026.45,\"Low\":1025.85,\"Volume\":29375,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.9,\"Close\":1025.85,\"High\":1025.9,\"Low\":1025.65,\"Volume\":15000,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.85,\"Close\":1025.75,\"High\":1025.9,\"Low\":1025.7,\"Volume\":18750,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.75,\"Close\":1025.7,\"High\":1025.75,\"Low\":1025.55,\"Volume\":15625,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.5,\"Close\":1025.4,\"High\":1025.5,\"Low\":1025.4,\"Volume\":14375,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":35245,\"Open\":1025.3,\"Close\":1025.05,\"High\":1025.5,\"Low\":1025,\"Volume\":26250,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.95,\"Close\":1024.95,\"High\":1025.05,\"Low\":1024.8,\"Volume\":26875,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.95,\"Close\":1024.85,\"High\":1024.95,\"Low\":1024.65,\"Volume\":23125,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.95,\"Close\":1024.75,\"High\":1024.95,\"Low\":1024.65,\"Volume\":11250,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.7,\"Close\":1024.35,\"High\":1024.7,\"Low\":1024.3,\"Volume\":36875,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.3,\"Close\":1024.15,\"High\":1024.4,\"Low\":1024.15,\"Volume\":28125,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.35,\"Close\":1024.3,\"High\":1024.45,\"Low\":1024.3,\"Volume\":18125,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.35,\"Close\":1024.35,\"High\":1024.45,\"Low\":1024.25,\"Volume\":16250,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.4,\"Close\":1024.25,\"High\":1024.45,\"Low\":1024.25,\"Volume\":32500,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.25,\"Close\":1024.65,\"High\":1024.65,\"Low\":1024.2,\"Volume\":28750,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.55,\"Close\":1024.35,\"High\":1024.65,\"Low\":1024.35,\"Volume\":26875,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.25,\"Close\":1024.8,\"High\":1024.8,\"Low\":1024.25,\"Volume\":28125,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.75,\"Close\":1024.25,\"High\":1024.85,\"Low\":1024.25,\"Volume\":31250,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.4,\"Close\":1024.3,\"High\":1024.65,\"Low\":1024.3,\"Volume\":40000,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.4,\"Close\":1023.95,\"High\":1024.4,\"Low\":1023.8,\"Volume\":45625,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1023.95,\"Close\":1023.9,\"High\":1024.05,\"Low\":1023.7,\"Volume\":50625,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1024.1,\"Close\":1023.2,\"High\":1024.1,\"Low\":1023.2,\"Volume\":31875,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1023.4,\"Close\":1023.7,\"High\":1023.75,\"Low\":1023.2,\"Volume\":27500,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1023.75,\"Close\":1023.25,\"High\":1023.75,\"Low\":1023.25,\"Volume\":48125,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1023.1,\"Close\":1022.55,\"High\":1023.25,\"Low\":1022.5,\"Volume\":48750,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.7,\"Close\":1022.65,\"High\":1022.85,\"Low\":1022.25,\"Volume\":31250,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.65,\"Close\":1022.4,\"High\":1022.7,\"Low\":1022.4,\"Volume\":24375,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.4,\"Close\":1022.85,\"High\":1023.1,\"Low\":1022.4,\"Volume\":30625,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.65,\"Close\":1022.8,\"High\":1023.1,\"Low\":1022.5,\"Volume\":37500,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.9,\"Close\":1023.4,\"High\":1023.65,\"Low\":1022.75,\"Volume\":44375,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1023.5,\"Close\":1023.1,\"High\":1023.5,\"Low\":1023.1,\"Volume\":49375,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1023.25,\"Close\":1022.9,\"High\":1023.5,\"Low\":1022.8,\"Volume\":56250,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.95,\"Close\":1022.75,\"High\":1023.1,\"Low\":1022.6,\"Volume\":39375,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.6,\"Close\":1022.65,\"High\":1022.85,\"Low\":1022.6,\"Volume\":38750,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.65,\"Close\":1022.2,\"High\":1022.65,\"Low\":1022,\"Volume\":28750,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.1,\"Close\":1022.2,\"High\":1022.35,\"Low\":1021.85,\"Volume\":44375,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.3,\"Close\":1021.7,\"High\":1022.4,\"Low\":1021.65,\"Volume\":37500,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.9,\"Close\":1021.95,\"High\":1022.35,\"Low\":1021.8,\"Volume\":36875,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1022,\"Close\":1021.95,\"High\":1022.15,\"Low\":1021.4,\"Volume\":47500,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.85,\"Close\":1022.7,\"High\":1022.85,\"Low\":1021.7,\"Volume\":57500,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.7,\"Close\":1023.2,\"High\":1023.4,\"Low\":1022.6,\"Volume\":57500,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":35245,\"Open\":1023.5,\"Close\":1023.2,\"High\":1023.6,\"Low\":1023.1,\"Volume\":59375,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":35245,\"Open\":1023.15,\"Close\":1022.9,\"High\":1023.65,\"Low\":1022.65,\"Volume\":63125,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":35245,\"Open\":1023.15,\"Close\":1023.1,\"High\":1023.3,\"Low\":1022.7,\"Volume\":51250,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":35245,\"Open\":1023,\"Close\":1022.3,\"High\":1023.25,\"Low\":1022.3,\"Volume\":81250,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.7,\"Close\":1022.65,\"High\":1023,\"Low\":1022.5,\"Volume\":31875,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.4,\"Close\":1022.8,\"High\":1022.8,\"Low\":1022.3,\"Volume\":63125,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.7,\"Close\":1022.5,\"High\":1022.85,\"Low\":1022.5,\"Volume\":61250,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.75,\"Close\":1022.2,\"High\":1022.95,\"Low\":1022.2,\"Volume\":69375,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.15,\"Close\":1022.2,\"High\":1022.5,\"Low\":1021.95,\"Volume\":70000,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.1,\"Close\":1022.25,\"High\":1022.75,\"Low\":1021.95,\"Volume\":100625,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.3,\"Close\":1022.05,\"High\":1022.5,\"Low\":1021.75,\"Volume\":55000,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.05,\"Close\":1022.15,\"High\":1022.55,\"Low\":1022.05,\"Volume\":38125,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.2,\"Close\":1022.3,\"High\":1022.45,\"Low\":1021.95,\"Volume\":36875,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.35,\"Close\":1022.65,\"High\":1022.65,\"Low\":1022.25,\"Volume\":35000,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.65,\"Close\":1022.2,\"High\":1022.7,\"Low\":1022.1,\"Volume\":46250,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":35245,\"Open\":1022.05,\"Close\":1021.6,\"High\":1022.05,\"Low\":1021.55,\"Volume\":43125,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.65,\"Close\":1021.55,\"High\":1021.75,\"Low\":1021.45,\"Volume\":58125,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.55,\"Close\":1021.7,\"High\":1021.9,\"Low\":1021.4,\"Volume\":83125,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.85,\"Close\":1021.9,\"High\":1022,\"Low\":1021.4,\"Volume\":108750,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.7,\"Close\":1021.45,\"High\":1021.8,\"Low\":1021.2,\"Volume\":121875,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.7,\"Close\":1022.3,\"High\":1022.3,\"Low\":1021.5,\"Volume\":53125,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.85,\"Close\":1021.5,\"High\":1021.9,\"Low\":1021.45,\"Volume\":50000,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.7,\"Close\":1021.85,\"High\":1022,\"Low\":1021.4,\"Volume\":70000,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.8,\"Close\":1021.25,\"High\":1021.8,\"Low\":1021.1,\"Volume\":90000,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.2,\"Close\":1021.15,\"High\":1021.5,\"Low\":1020.95,\"Volume\":135625,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.9,\"Close\":1021,\"High\":1021.6,\"Low\":1020.9,\"Volume\":99375,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":35245,\"Open\":1021,\"Close\":1021.25,\"High\":1021.35,\"Low\":1020.7,\"Volume\":186250,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.45,\"Close\":1020.7,\"High\":1021.45,\"Low\":1020.65,\"Volume\":101875,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.8,\"Close\":1020.3,\"High\":1021.05,\"Low\":1020.1,\"Volume\":480625,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.05,\"Close\":1020.3,\"High\":1020.65,\"Low\":1019.95,\"Volume\":243750,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.35,\"Close\":1021,\"High\":1021.05,\"Low\":1020.35,\"Volume\":263750,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.85,\"Close\":1020.75,\"High\":1021,\"Low\":1020.5,\"Volume\":179375,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.75,\"Close\":1020.2,\"High\":1020.95,\"Low\":1020.15,\"Volume\":269375,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.1,\"Close\":1021,\"High\":1021,\"Low\":1020.1,\"Volume\":196250,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":35245,\"Open\":1021,\"Close\":1020.95,\"High\":1021.15,\"Low\":1020.6,\"Volume\":165000,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":35245,\"Open\":1021,\"Close\":1020.3,\"High\":1021.25,\"Low\":1020.3,\"Volume\":279375,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.4,\"Close\":1020.9,\"High\":1020.9,\"Low\":1020,\"Volume\":289375,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":35245,\"Open\":1021,\"Close\":1020.85,\"High\":1021.25,\"Low\":1020.2,\"Volume\":150625,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.9,\"Close\":1020.6,\"High\":1020.95,\"Low\":1020.4,\"Volume\":225625,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.5,\"Close\":1020.65,\"High\":1021,\"Low\":1020.15,\"Volume\":200625,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.6,\"Close\":1020.95,\"High\":1021.15,\"Low\":1020.5,\"Volume\":213750,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":35245,\"Open\":1021,\"Close\":1020.55,\"High\":1021.2,\"Low\":1020,\"Volume\":471250,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.6,\"Close\":1021.05,\"High\":1021.4,\"Low\":1020.1,\"Volume\":233125,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.1,\"Close\":1020,\"High\":1021.1,\"Low\":1019.95,\"Volume\":214375,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.9,\"Close\":1020.3,\"High\":1020.65,\"Low\":1019.85,\"Volume\":220625,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.95,\"Close\":1019.85,\"High\":1020.1,\"Low\":1019.45,\"Volume\":253750,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.65,\"Close\":1021.2,\"High\":1021.2,\"Low\":1019.65,\"Volume\":119375,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":35245,\"Open\":1021.15,\"Close\":1020.85,\"High\":1021.25,\"Low\":1020.2,\"Volume\":126875,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.8,\"Close\":1020.6,\"High\":1020.85,\"Low\":1020.3,\"Volume\":92500,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.5,\"Close\":1020.4,\"High\":1020.85,\"Low\":1020,\"Volume\":93125,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.45,\"Close\":1020.35,\"High\":1020.95,\"Low\":1020.05,\"Volume\":108750,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.05,\"Close\":1020.2,\"High\":1020.35,\"Low\":1019.8,\"Volume\":121875,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.9,\"Close\":1020,\"High\":1020.45,\"Low\":1019.75,\"Volume\":140000,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.95,\"Close\":1020.75,\"High\":1020.75,\"Low\":1019.75,\"Volume\":133125,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.8,\"Close\":1020.55,\"High\":1021,\"Low\":1020.2,\"Volume\":102500,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.35,\"Close\":1020.5,\"High\":1020.65,\"Low\":1020.15,\"Volume\":93750,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":35245,\"Open\":1020.45,\"Close\":1019.9,\"High\":1020.45,\"Low\":1019.75,\"Volume\":85625,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":35245,\"Open\":1019.85,\"Close\":1019.8,\"High\":1020.15,\"Low\":1019.55,\"Volume\":84375,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"24-04-2025\":[{\"ScripCode\":69084,\"Open\":1016.15,\"Close\":1016.15,\"High\":1016.15,\"Low\":1016.15,\"Volume\":625,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":69084,\"Open\":1015,\"Close\":1015,\"High\":1015,\"Low\":1015,\"Volume\":625,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":69084,\"Open\":1010.65,\"Close\":1010.35,\"High\":1010.65,\"Low\":1010.35,\"Volume\":1250,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.1,\"Close\":1011,\"High\":1011.1,\"Low\":1011,\"Volume\":1250,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":69084,\"Open\":1011,\"Close\":1011,\"High\":1011,\"Low\":1011,\"Volume\":1250,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":69084,\"Open\":1011,\"Close\":1011,\"High\":1011,\"Low\":1011,\"Volume\":1250,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":69084,\"Open\":1010,\"Close\":1010,\"High\":1010.5,\"Low\":1010,\"Volume\":2500,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":69084,\"Open\":1012.65,\"Close\":1012.65,\"High\":1012.65,\"Low\":1012.65,\"Volume\":625,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":69084,\"Open\":1013.65,\"Close\":1013.65,\"High\":1013.65,\"Low\":1013.65,\"Volume\":625,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":69084,\"Open\":1012.4,\"Close\":1012.4,\"High\":1012.4,\"Low\":1012.4,\"Volume\":625,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":69084,\"Open\":1012.4,\"Close\":1012.4,\"High\":1012.4,\"Low\":1012.4,\"Volume\":1875,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":69084,\"Open\":1013.25,\"Close\":1013.25,\"High\":1013.25,\"Low\":1013.25,\"Volume\":1875,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":69084,\"Open\":1013.25,\"Close\":1013.25,\"High\":1013.25,\"Low\":1013.25,\"Volume\":1250,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":69084,\"Open\":1013.3,\"Close\":1013.3,\"High\":1013.3,\"Low\":1013.3,\"Volume\":625,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":69084,\"Open\":1014.5,\"Close\":1014.5,\"High\":1014.5,\"Low\":1014.5,\"Volume\":625,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":69084,\"Open\":1014.9,\"Close\":1014.9,\"High\":1014.9,\"Low\":1014.9,\"Volume\":625,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":69084,\"Open\":1014.5,\"Close\":1014.5,\"High\":1014.5,\"Low\":1014.5,\"Volume\":625,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":69084,\"Open\":1014.7,\"Close\":1014.7,\"High\":1014.7,\"Low\":1014.7,\"Volume\":1250,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":69084,\"Open\":1014.5,\"Close\":1014.5,\"High\":1014.5,\"Low\":1014.5,\"Volume\":625,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":69084,\"Open\":1014.65,\"Close\":1014.65,\"High\":1014.65,\"Low\":1014.65,\"Volume\":1250,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":69084,\"Open\":1014.65,\"Close\":1014.65,\"High\":1014.65,\"Low\":1014.65,\"Volume\":1250,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":69084,\"Open\":1019.5,\"Close\":1019.5,\"High\":1019.5,\"Low\":1019.5,\"Volume\":625,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":69084,\"Open\":1022.25,\"Close\":1022.25,\"High\":1022.25,\"Low\":1022.25,\"Volume\":625,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":69084,\"Open\":1020.45,\"Close\":1020.25,\"High\":1020.45,\"Low\":1020.25,\"Volume\":1875,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":69084,\"Open\":1019.15,\"Close\":1019.15,\"High\":1019.15,\"Low\":1019.15,\"Volume\":625,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":69084,\"Open\":1022,\"Close\":1022,\"High\":1022,\"Low\":1022,\"Volume\":625,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":69084,\"Open\":1021.85,\"Close\":1021.85,\"High\":1021.85,\"Low\":1021.85,\"Volume\":1875,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":69084,\"Open\":1023.15,\"Close\":1023.15,\"High\":1023.15,\"Low\":1023.15,\"Volume\":625,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":69084,\"Open\":1023,\"Close\":1023,\"High\":1023,\"Low\":1023,\"Volume\":625,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":69084,\"Open\":1023.2,\"Close\":1023.2,\"High\":1023.2,\"Low\":1023.2,\"Volume\":1250,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":69084,\"Open\":1023.9,\"Close\":1023.9,\"High\":1023.9,\"Low\":1023.9,\"Volume\":625,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":69084,\"Open\":1024.2,\"Close\":1024.2,\"High\":1024.2,\"Low\":1024,\"Volume\":2500,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":69084,\"Open\":1023.3,\"Close\":1023.3,\"High\":1023.3,\"Low\":1023.3,\"Volume\":625,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":69084,\"Open\":1021.1,\"Close\":1021.1,\"High\":1021.1,\"Low\":1021.1,\"Volume\":1250,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":69084,\"Open\":1020.8,\"Close\":1020.8,\"High\":1020.8,\"Low\":1020.8,\"Volume\":1875,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":69084,\"Open\":1020.85,\"Close\":1020.85,\"High\":1020.85,\"Low\":1020.85,\"Volume\":625,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":69084,\"Open\":1022,\"Close\":1022,\"High\":1022,\"Low\":1022,\"Volume\":5000,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":69084,\"Open\":1021.35,\"Close\":1021.35,\"High\":1021.35,\"Low\":1021.35,\"Volume\":625,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":69084,\"Open\":1020.95,\"Close\":1020.95,\"High\":1020.95,\"Low\":1020.95,\"Volume\":625,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":69084,\"Open\":1019.75,\"Close\":1019.75,\"High\":1019.75,\"Low\":1019.75,\"Volume\":1875,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":69084,\"Open\":1020.75,\"Close\":1020.75,\"High\":1020.75,\"Low\":1020.75,\"Volume\":625,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":69084,\"Open\":1022.6,\"Close\":1022.6,\"High\":1022.6,\"Low\":1022.6,\"Volume\":625,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":69084,\"Open\":1023,\"Close\":1023,\"High\":1023,\"Low\":1023,\"Volume\":625,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":69084,\"Open\":1025.3,\"Close\":1025.3,\"High\":1025.3,\"Low\":1025.3,\"Volume\":1250,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":69084,\"Open\":1025.15,\"Close\":1025.15,\"High\":1025.15,\"Low\":1025.15,\"Volume\":625,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":69084,\"Open\":1024.2,\"Close\":1024.2,\"High\":1024.2,\"Low\":1024.2,\"Volume\":625,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":69084,\"Open\":1023.8,\"Close\":1023.8,\"High\":1023.8,\"Low\":1023.8,\"Volume\":1250,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":69084,\"Open\":1023,\"Close\":1023,\"High\":1023,\"Low\":1023,\"Volume\":625,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":69084,\"Open\":1022.8,\"Close\":1022.8,\"High\":1022.8,\"Low\":1022.8,\"Volume\":625,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":69084,\"Open\":1022.15,\"Close\":1022.15,\"High\":1022.15,\"Low\":1022.15,\"Volume\":625,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":69084,\"Open\":1022.2,\"Close\":1022.2,\"High\":1022.2,\"Low\":1022.2,\"Volume\":625,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":69084,\"Open\":1022.35,\"Close\":1022.35,\"High\":1022.35,\"Low\":1022.35,\"Volume\":625,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":69084,\"Open\":1018.1,\"Close\":1018.1,\"High\":1018.1,\"Low\":1018,\"Volume\":3750,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":69084,\"Open\":1021.45,\"Close\":1021.45,\"High\":1021.45,\"Low\":1021.45,\"Volume\":625,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":69084,\"Open\":1018.2,\"Close\":1018.2,\"High\":1018.2,\"Low\":1018.2,\"Volume\":3750,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":69084,\"Open\":1019.25,\"Close\":1019.25,\"High\":1019.25,\"Low\":1019.25,\"Volume\":625,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":69084,\"Open\":1017.35,\"Close\":1017.35,\"High\":1017.35,\"Low\":1017.35,\"Volume\":625,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":69084,\"Open\":1017.95,\"Close\":1017.95,\"High\":1017.95,\"Low\":1017.95,\"Volume\":625,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":69084,\"Open\":1017.75,\"Close\":1017.75,\"High\":1017.75,\"Low\":1017.75,\"Volume\":625,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":69084,\"Open\":1018.45,\"Close\":1018.45,\"High\":1018.45,\"Low\":1018.45,\"Volume\":625,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":69084,\"Open\":1019,\"Close\":1019,\"High\":1019,\"Low\":1019,\"Volume\":1250,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":69084,\"Open\":1019.2,\"Close\":1019.2,\"High\":1019.2,\"Low\":1019.2,\"Volume\":625,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":69084,\"Open\":1019.7,\"Close\":1019.7,\"High\":1019.7,\"Low\":1019.7,\"Volume\":1875,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":69084,\"Open\":1019.45,\"Close\":1019.45,\"High\":1019.45,\"Low\":1019.45,\"Volume\":625,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":69084,\"Open\":1019.3,\"Close\":1019.3,\"High\":1019.3,\"Low\":1019.3,\"Volume\":625,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":69084,\"Open\":1019.3,\"Close\":1019.3,\"High\":1019.3,\"Low\":1019.3,\"Volume\":625,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":69084,\"Open\":1018.35,\"Close\":1018.35,\"High\":1018.35,\"Low\":1018.35,\"Volume\":1250,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":69084,\"Open\":1018,\"Close\":1018,\"High\":1018,\"Low\":1018,\"Volume\":625,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":69084,\"Open\":1016.7,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.7,\"Volume\":1250,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":69084,\"Open\":1016,\"Close\":1016,\"High\":1016,\"Low\":1016,\"Volume\":625,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":69084,\"Open\":1015.45,\"Close\":1015.45,\"High\":1015.45,\"Low\":1015.45,\"Volume\":2500,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":69084,\"Open\":1015,\"Close\":1015,\"High\":1015,\"Low\":1015,\"Volume\":1875,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":69084,\"Open\":1014.6,\"Close\":1014.6,\"High\":1014.6,\"Low\":1014.6,\"Volume\":625,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":69084,\"Open\":1014.5,\"Close\":1014.5,\"High\":1014.5,\"Low\":1014.5,\"Volume\":625,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":69084,\"Open\":1015.35,\"Close\":1015.3,\"High\":1015.35,\"Low\":1015.3,\"Volume\":3125,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":69084,\"Open\":1015.1,\"Close\":1015.1,\"High\":1015.1,\"Low\":1015.1,\"Volume\":625,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":69084,\"Open\":1014.45,\"Close\":1014.45,\"High\":1014.45,\"Low\":1014.45,\"Volume\":625,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":69084,\"Open\":1014,\"Close\":1014,\"High\":1014,\"Low\":1014,\"Volume\":1250,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.5,\"Close\":1011.5,\"High\":1011.5,\"Low\":1011.5,\"Volume\":625,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":69084,\"Open\":1010,\"Close\":1010,\"High\":1010.45,\"Low\":1010,\"Volume\":3750,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":69084,\"Open\":1010.15,\"Close\":1010.15,\"High\":1010.15,\"Low\":1010.15,\"Volume\":625,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":69084,\"Open\":1009.8,\"Close\":1009.8,\"High\":1009.8,\"Low\":1009.8,\"Volume\":625,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":69084,\"Open\":1010,\"Close\":1010,\"High\":1010,\"Low\":1010,\"Volume\":625,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.45,\"Close\":1011.45,\"High\":1011.45,\"Low\":1011.45,\"Volume\":625,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":69084,\"Open\":1012.05,\"Close\":1012.05,\"High\":1012.05,\"Low\":1012.05,\"Volume\":625,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":69084,\"Open\":1012,\"Close\":1012,\"High\":1012,\"Low\":1012,\"Volume\":1250,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":69084,\"Open\":1012.35,\"Close\":1012.35,\"High\":1012.35,\"Low\":1012.35,\"Volume\":625,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":69084,\"Open\":1012.9,\"Close\":1012.9,\"High\":1012.9,\"Low\":1012.9,\"Volume\":625,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":69084,\"Open\":1012.5,\"Close\":1012.5,\"High\":1012.5,\"Low\":1012.5,\"Volume\":625,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":69084,\"Open\":1011,\"Close\":1011,\"High\":1011,\"Low\":1011,\"Volume\":625,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":69084,\"Open\":1010.95,\"Close\":1010.95,\"High\":1010.95,\"Low\":1010.95,\"Volume\":625,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":69084,\"Open\":1010.25,\"Close\":1010.25,\"High\":1010.25,\"Low\":1010.25,\"Volume\":1250,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":69084,\"Open\":1010.55,\"Close\":1010.55,\"High\":1010.55,\"Low\":1010.55,\"Volume\":1250,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":69084,\"Open\":1010.55,\"Close\":1010.55,\"High\":1010.55,\"Low\":1010.55,\"Volume\":625,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":69084,\"Open\":1011,\"Close\":1011,\"High\":1011,\"Low\":1011,\"Volume\":625,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":69084,\"Open\":1012,\"Close\":1012,\"High\":1012,\"Low\":1012,\"Volume\":8750,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.3,\"Close\":1011.3,\"High\":1011.3,\"Low\":1011.3,\"Volume\":625,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.65,\"Close\":1011.65,\"High\":1011.65,\"Low\":1011.65,\"Volume\":625,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.65,\"Close\":1011.65,\"High\":1011.65,\"Low\":1011.65,\"Volume\":625,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.85,\"Close\":1011.85,\"High\":1011.85,\"Low\":1011.85,\"Volume\":625,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.7,\"Close\":1011.7,\"High\":1011.7,\"Low\":1011.7,\"Volume\":625,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.75,\"Close\":1011.75,\"High\":1011.75,\"Low\":1011.75,\"Volume\":3125,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":69084,\"Open\":1012.3,\"Close\":1011.45,\"High\":1012.3,\"Low\":1011.45,\"Volume\":1250,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.4,\"Close\":1011,\"High\":1011.4,\"Low\":1011,\"Volume\":1250,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":69084,\"Open\":1010.1,\"Close\":1010.1,\"High\":1010.1,\"Low\":1010.1,\"Volume\":1250,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.7,\"Close\":1011.7,\"High\":1011.7,\"Low\":1011.7,\"Volume\":625,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":69084,\"Open\":1011.75,\"Close\":1011.75,\"High\":1011.75,\"Low\":1011.75,\"Volume\":625,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":69084,\"Open\":1013.55,\"Close\":1013.55,\"High\":1013.55,\"Low\":1013.55,\"Volume\":625,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":69084,\"Open\":1015.55,\"Close\":1015.55,\"High\":1015.55,\"Low\":1015.55,\"Volume\":1250,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":69084,\"Open\":1016.45,\"Close\":1016.45,\"High\":1016.45,\"Low\":1016.45,\"Volume\":625,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":69084,\"Open\":1017.65,\"Close\":1017.65,\"High\":1017.65,\"Low\":1017.65,\"Volume\":625,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":69084,\"Open\":1017.15,\"Close\":1017.15,\"High\":1017.15,\"Low\":1017.15,\"Volume\":1250,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":69084,\"Open\":1016.85,\"Close\":1016.85,\"High\":1016.85,\"Low\":1016.85,\"Volume\":625,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":69084,\"Open\":1018.1,\"Close\":1018.1,\"High\":1018.1,\"Low\":1018.1,\"Volume\":625,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":69084,\"Open\":1017.3,\"Close\":1017.3,\"High\":1017.3,\"Low\":1017.3,\"Volume\":3125,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":69084,\"Open\":1017,\"Close\":1017,\"High\":1017,\"Low\":1017,\"Volume\":2500,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":69084,\"Open\":1016.3,\"Close\":1016.3,\"High\":1016.3,\"Low\":1016.3,\"Volume\":1250,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":69084,\"Open\":1015.55,\"Close\":1015.55,\"High\":1015.55,\"Low\":1015.55,\"Volume\":625,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":69084,\"Open\":1015.55,\"Close\":1015.55,\"High\":1015.55,\"Low\":1015.55,\"Volume\":625,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":69084,\"Open\":1014.9,\"Close\":1014.9,\"High\":1014.9,\"Low\":1014.9,\"Volume\":625,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":69084,\"Open\":1015.55,\"Close\":1015.55,\"High\":1015.55,\"Low\":1015.55,\"Volume\":625,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":69084,\"Open\":1016.6,\"Close\":1015.85,\"High\":1016.6,\"Low\":1015.85,\"Volume\":2500,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":69084,\"Open\":1015.8,\"Close\":1015.6,\"High\":1015.8,\"Low\":1015.6,\"Volume\":3750,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":69084,\"Open\":1015.55,\"Close\":1015.55,\"High\":1015.55,\"Low\":1015.55,\"Volume\":625,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":69084,\"Open\":1016.25,\"Close\":1016.4,\"High\":1016.4,\"Low\":1016.25,\"Volume\":2500,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":69084,\"Open\":1015.5,\"Close\":1015.5,\"High\":1015.5,\"Low\":1015.5,\"Volume\":625,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":69084,\"Open\":1013.75,\"Close\":1013.75,\"High\":1013.75,\"Low\":1013.75,\"Volume\":1250,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":69084,\"Open\":1014.6,\"Close\":1014.6,\"High\":1014.6,\"Low\":1014.6,\"Volume\":1875,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":69084,\"Open\":1014.6,\"Close\":1014.6,\"High\":1014.6,\"Low\":1014.6,\"Volume\":625,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":69084,\"Open\":1014.5,\"Close\":1014.5,\"High\":1014.5,\"Low\":1014.5,\"Volume\":2500,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":69084,\"Open\":1014,\"Close\":1014,\"High\":1014,\"Low\":1014,\"Volume\":1875,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":69084,\"Open\":1014.9,\"Close\":1014.9,\"High\":1014.9,\"Low\":1014.9,\"Volume\":1250,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":69084,\"Open\":1014.65,\"Close\":1014.65,\"High\":1014.65,\"Low\":1014.65,\"Volume\":625,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":69084,\"Open\":1014.6,\"Close\":1014.6,\"High\":1014.6,\"Low\":1014.6,\"Volume\":3125,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":69084,\"Open\":1014.9,\"Close\":1014.9,\"High\":1014.9,\"Low\":1014.9,\"Volume\":625,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":69084,\"Open\":1016.3,\"Close\":1016.3,\"High\":1016.3,\"Low\":1016.3,\"Volume\":625,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":69084,\"Open\":1015.45,\"Close\":1015.45,\"High\":1015.45,\"Low\":1015.45,\"Volume\":625,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":69084,\"Open\":1017.5,\"Close\":1017.5,\"High\":1017.5,\"Low\":1017.5,\"Volume\":625,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":69084,\"Open\":1017.25,\"Close\":1017.25,\"High\":1017.25,\"Low\":1017.25,\"Volume\":625,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":69084,\"Open\":1018.25,\"Close\":1018.25,\"High\":1018.25,\"Low\":1018.25,\"Volume\":625,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":69084,\"Open\":1019.8,\"Close\":1019.8,\"High\":1019.8,\"Low\":1019.8,\"Volume\":625,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":69084,\"Open\":1019.45,\"Close\":1019.45,\"High\":1019.45,\"Low\":1019.45,\"Volume\":1250,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":69084,\"Open\":1019,\"Close\":1019,\"High\":1019,\"Low\":1019,\"Volume\":1875,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":69084,\"Open\":1019.95,\"Close\":1020.15,\"High\":1020.15,\"Low\":1019.95,\"Volume\":2500,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":69084,\"Open\":1019.9,\"Close\":1019.9,\"High\":1019.9,\"Low\":1019.9,\"Volume\":625,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":69084,\"Open\":1021,\"Close\":1021.3,\"High\":1021.3,\"Low\":1021,\"Volume\":3125,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":69084,\"Open\":1021,\"Close\":1021,\"High\":1021,\"Low\":1021,\"Volume\":1875,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":69084,\"Open\":1021,\"Close\":1021,\"High\":1021,\"Low\":1021,\"Volume\":625,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":69084,\"Open\":1021,\"Close\":1021,\"High\":1021,\"Low\":1021,\"Volume\":625,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":69084,\"Open\":1023,\"Close\":1023,\"High\":1023,\"Low\":1023,\"Volume\":625,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":69084,\"Open\":1023.1,\"Close\":1023.1,\"High\":1023.1,\"Low\":1023.1,\"Volume\":625,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":69084,\"Open\":1024,\"Close\":1024,\"High\":1024,\"Low\":1024,\"Volume\":625,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":69084,\"Open\":1023,\"Close\":1021.05,\"High\":1023,\"Low\":1021.05,\"Volume\":5625,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":69084,\"Open\":1022.35,\"Close\":1022.6,\"High\":1022.6,\"Low\":1022.35,\"Volume\":1250,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":69084,\"Open\":1024.5,\"Close\":1024.5,\"High\":1024.5,\"Low\":1024.5,\"Volume\":625,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":69084,\"Open\":1024.5,\"Close\":1024.5,\"High\":1024.5,\"Low\":1024.5,\"Volume\":1250,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":69084,\"Open\":1026,\"Close\":1026,\"High\":1026,\"Low\":1026,\"Volume\":1875,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":69084,\"Open\":1025,\"Close\":1025,\"High\":1025,\"Low\":1025,\"Volume\":625,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":69084,\"Open\":1024.25,\"Close\":1024.25,\"High\":1024.25,\"Low\":1024.25,\"Volume\":625,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":69084,\"Open\":1023.15,\"Close\":1023.15,\"High\":1023.15,\"Low\":1023.15,\"Volume\":2500,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":69084,\"Open\":1022.85,\"Close\":1022.85,\"High\":1022.85,\"Low\":1022.85,\"Volume\":3750,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":69084,\"Open\":1022,\"Close\":1022,\"High\":1022,\"Low\":1022,\"Volume\":625,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":69084,\"Open\":1022.5,\"Close\":1022.5,\"High\":1022.5,\"Low\":1022.5,\"Volume\":625,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":69084,\"Open\":1023,\"Close\":1023,\"High\":1023,\"Low\":1023,\"Volume\":625,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":69084,\"Open\":1023,\"Close\":1023,\"High\":1023,\"Low\":1023,\"Volume\":625,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":69084,\"Open\":1023.05,\"Close\":1023,\"High\":1023.05,\"Low\":1023,\"Volume\":1875,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":69084,\"Open\":1023.1,\"Close\":1023.1,\"High\":1023.1,\"Low\":1023.1,\"Volume\":625,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":69084,\"Open\":1022.95,\"Close\":1022.95,\"High\":1022.95,\"Low\":1022.95,\"Volume\":1875,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":69084,\"Open\":1022.45,\"Close\":1022,\"High\":1022.45,\"Low\":1022,\"Volume\":1250,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":69084,\"Open\":1021.7,\"Close\":1021.7,\"High\":1021.7,\"Low\":1021.7,\"Volume\":1250,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":69084,\"Open\":1021,\"Close\":1021,\"High\":1021,\"Low\":1021,\"Volume\":625,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":69084,\"Open\":1021.15,\"Close\":1021.15,\"High\":1021.15,\"Low\":1021.15,\"Volume\":625,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":69084,\"Open\":1021.55,\"Close\":1021.55,\"High\":1021.55,\"Low\":1021.55,\"Volume\":1250,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":69084,\"Open\":1019.45,\"Close\":1021.05,\"High\":1021.05,\"Low\":1017,\"Volume\":3125,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":69084,\"Open\":1018.4,\"Close\":1018.4,\"High\":1018.4,\"Low\":1018.4,\"Volume\":625,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":69084,\"Open\":1016.85,\"Close\":1020.25,\"High\":1020.25,\"Low\":1016.85,\"Volume\":1875,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":69084,\"Open\":1022.2,\"Close\":1022.2,\"High\":1022.2,\"Low\":1022.2,\"Volume\":1250,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":69084,\"Open\":1022.95,\"Close\":1022.95,\"High\":1022.95,\"Low\":1022.95,\"Volume\":1250,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":69084,\"Open\":1022.95,\"Close\":1022.95,\"High\":1022.95,\"Low\":1022.95,\"Volume\":625,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":69084,\"Open\":1023.05,\"Close\":1023.85,\"High\":1023.85,\"Low\":1022.95,\"Volume\":4375,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":69084,\"Open\":1024.15,\"Close\":1024.15,\"High\":1024.15,\"Low\":1024.15,\"Volume\":625,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":69084,\"Open\":1024.5,\"Close\":1024.5,\"High\":1024.5,\"Low\":1024.5,\"Volume\":625,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":69084,\"Open\":1025.65,\"Close\":1025.65,\"High\":1025.65,\"Low\":1025.65,\"Volume\":3125,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":69084,\"Open\":1025.3,\"Close\":1025.3,\"High\":1025.3,\"Low\":1025.3,\"Volume\":1250,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":69084,\"Open\":1025.4,\"Close\":1023.85,\"High\":1025.4,\"Low\":1023.85,\"Volume\":3125,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":69084,\"Open\":1025,\"Close\":1025,\"High\":1025,\"Low\":1025,\"Volume\":625,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":69084,\"Open\":1026,\"Close\":1026.1,\"High\":1026.1,\"Low\":1025.75,\"Volume\":6250,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.35,\"Close\":1027.85,\"High\":1028.35,\"Low\":1027.85,\"Volume\":3750,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":69084,\"Open\":1027.65,\"Close\":1028,\"High\":1028,\"Low\":1027.65,\"Volume\":1250,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":69084,\"Open\":1027.85,\"Close\":1027.85,\"High\":1027.85,\"Low\":1027.85,\"Volume\":625,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":69084,\"Open\":1026.85,\"Close\":1026.85,\"High\":1026.85,\"Low\":1026.85,\"Volume\":625,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":69084,\"Open\":1027,\"Close\":1027,\"High\":1027,\"Low\":1027,\"Volume\":625,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":69084,\"Open\":1026.9,\"Close\":1026.85,\"High\":1026.9,\"Low\":1026.85,\"Volume\":1250,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":69084,\"Open\":1026.5,\"Close\":1026.5,\"High\":1026.5,\"Low\":1026.5,\"Volume\":625,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":69084,\"Open\":1027,\"Close\":1026.5,\"High\":1027,\"Low\":1026.5,\"Volume\":1875,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":69084,\"Open\":1026.55,\"Close\":1026.55,\"High\":1026.55,\"Low\":1026.55,\"Volume\":1875,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":69084,\"Open\":1027.1,\"Close\":1027.1,\"High\":1027.1,\"Low\":1027.1,\"Volume\":625,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":69084,\"Open\":1026.5,\"Close\":1026.5,\"High\":1026.5,\"Low\":1026.5,\"Volume\":625,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":69084,\"Open\":1025.25,\"Close\":1025.25,\"High\":1025.25,\"Low\":1025.25,\"Volume\":625,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":69084,\"Open\":1025.25,\"Close\":1025.25,\"High\":1025.25,\"Low\":1025.25,\"Volume\":625,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":69084,\"Open\":1025.25,\"Close\":1025.25,\"High\":1025.25,\"Low\":1025.25,\"Volume\":625,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":69084,\"Open\":1025.25,\"Close\":1025.25,\"High\":1025.25,\"Low\":1025.25,\"Volume\":625,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":69084,\"Open\":1027.05,\"Close\":1027.05,\"High\":1027.05,\"Low\":1027.05,\"Volume\":3125,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":69084,\"Open\":1026.5,\"Close\":1026.5,\"High\":1026.5,\"Low\":1026.5,\"Volume\":625,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":69084,\"Open\":1025.8,\"Close\":1025.8,\"High\":1025.8,\"Low\":1025.8,\"Volume\":625,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":69084,\"Open\":1026,\"Close\":1026,\"High\":1026,\"Low\":1026,\"Volume\":625,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":69084,\"Open\":1026.3,\"Close\":1026.3,\"High\":1026.3,\"Low\":1026.3,\"Volume\":1875,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":69084,\"Open\":1025.2,\"Close\":1025.2,\"High\":1025.2,\"Low\":1025.2,\"Volume\":625,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":69084,\"Open\":1026.55,\"Close\":1026.55,\"High\":1026.55,\"Low\":1026.55,\"Volume\":1250,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":69084,\"Open\":1026.55,\"Close\":1026.55,\"High\":1026.55,\"Low\":1026.55,\"Volume\":625,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":69084,\"Open\":1027.95,\"Close\":1028,\"High\":1028,\"Low\":1027.95,\"Volume\":1875,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":69084,\"Open\":1028,\"Close\":1028,\"High\":1028,\"Low\":1028,\"Volume\":1250,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.8,\"Close\":1028.8,\"High\":1028.8,\"Low\":1028.8,\"Volume\":625,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.55,\"Close\":1028.55,\"High\":1028.55,\"Low\":1028.55,\"Volume\":625,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.85,\"Close\":1028.85,\"High\":1028.85,\"Low\":1028.85,\"Volume\":1250,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.75,\"Close\":1028.75,\"High\":1028.75,\"Low\":1028.75,\"Volume\":1875,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":69084,\"Open\":1027.9,\"Close\":1027.9,\"High\":1027.9,\"Low\":1027.9,\"Volume\":5000,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":69084,\"Open\":1029,\"Close\":1029,\"High\":1029,\"Low\":1029,\"Volume\":625,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.9,\"Close\":1030.9,\"High\":1030.9,\"Low\":1030.9,\"Volume\":5625,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":69084,\"Open\":1030,\"Close\":1030.2,\"High\":1030.2,\"Low\":1030,\"Volume\":1875,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.05,\"Close\":1030.5,\"High\":1030.5,\"Low\":1030.05,\"Volume\":1250,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.55,\"Close\":1030.55,\"High\":1030.55,\"Low\":1030.55,\"Volume\":625,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.05,\"Close\":1030.05,\"High\":1030.05,\"Low\":1030.05,\"Volume\":1875,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.05,\"Close\":1030.05,\"High\":1030.05,\"Low\":1030.05,\"Volume\":1875,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.4,\"Close\":1030.4,\"High\":1030.4,\"Low\":1030.4,\"Volume\":1250,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.5,\"Close\":1030.5,\"High\":1030.5,\"Low\":1030.5,\"Volume\":1250,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.15,\"Close\":1030.1,\"High\":1030.15,\"Low\":1030.1,\"Volume\":5625,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.65,\"Close\":1030.65,\"High\":1030.65,\"Low\":1030.65,\"Volume\":7500,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":69084,\"Open\":1031.45,\"Close\":1031.45,\"High\":1031.45,\"Low\":1031.45,\"Volume\":1250,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.7,\"Close\":1030.7,\"High\":1030.7,\"Low\":1030.7,\"Volume\":1250,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.65,\"Close\":1030.65,\"High\":1030.65,\"Low\":1030.65,\"Volume\":625,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":69084,\"Open\":1030.4,\"Close\":1030.4,\"High\":1030.4,\"Low\":1030.4,\"Volume\":1250,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":69084,\"Open\":1030,\"Close\":1030,\"High\":1030,\"Low\":1030,\"Volume\":625,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":69084,\"Open\":1030,\"Close\":1030,\"High\":1030,\"Low\":1030,\"Volume\":625,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":69084,\"Open\":1030,\"Close\":1030,\"High\":1030,\"Low\":1030,\"Volume\":625,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":69084,\"Open\":1030,\"Close\":1030,\"High\":1030,\"Low\":1030,\"Volume\":1875,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.85,\"Close\":1028.85,\"High\":1028.85,\"Low\":1028.85,\"Volume\":625,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.9,\"Close\":1028.9,\"High\":1028.9,\"Low\":1028.9,\"Volume\":1250,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.5,\"Close\":1028.5,\"High\":1028.5,\"Low\":1028.5,\"Volume\":2500,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.9,\"Close\":1028.9,\"High\":1028.9,\"Low\":1028.9,\"Volume\":625,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.65,\"Close\":1028.65,\"High\":1028.65,\"Low\":1028.65,\"Volume\":1250,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":69084,\"Open\":1029.65,\"Close\":1029.65,\"High\":1029.65,\"Low\":1029.65,\"Volume\":625,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.95,\"Close\":1028.95,\"High\":1028.95,\"Low\":1028.95,\"Volume\":625,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.55,\"Close\":1028.55,\"High\":1028.55,\"Low\":1028.55,\"Volume\":625,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.65,\"Close\":1028.65,\"High\":1028.65,\"Low\":1028.65,\"Volume\":625,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.5,\"Close\":1028.5,\"High\":1028.5,\"Low\":1028.5,\"Volume\":1875,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.75,\"Close\":1028.15,\"High\":1028.75,\"Low\":1028.15,\"Volume\":1250,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.8,\"Close\":1028.8,\"High\":1028.8,\"Low\":1028.8,\"Volume\":1250,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":69084,\"Open\":1028.95,\"Close\":1028.95,\"High\":1028.95,\"Low\":1028.95,\"Volume\":625,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":69084,\"Open\":1029.1,\"Close\":1029.1,\"High\":1029.1,\"Low\":1029.1,\"Volume\":625,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":69084,\"Open\":1028.15,\"Close\":1028.15,\"High\":1028.15,\"Low\":1028.15,\"Volume\":625,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":69084,\"Open\":1029.2,\"Close\":1029.25,\"High\":1029.25,\"Low\":1029.2,\"Volume\":1250,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":69084,\"Open\":1031,\"Close\":1031,\"High\":1031,\"Low\":1031,\"Volume\":625,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":69084,\"Open\":1031.5,\"Close\":1031.5,\"High\":1031.5,\"Low\":1031.5,\"Volume\":625,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":69084,\"Open\":1032,\"Close\":1033,\"High\":1033,\"Low\":1032,\"Volume\":3750,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":69084,\"Open\":1032.2,\"Close\":1032.2,\"High\":1032.2,\"Low\":1032.2,\"Volume\":625,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":69084,\"Open\":1031.75,\"Close\":1031.75,\"High\":1031.75,\"Low\":1031.75,\"Volume\":1875,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":69084,\"Open\":1031.75,\"Close\":1031.75,\"High\":1031.75,\"Low\":1031.75,\"Volume\":625,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":69084,\"Open\":1030.95,\"Close\":1030.95,\"High\":1030.95,\"Low\":1030.95,\"Volume\":625,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":69084,\"Open\":1030.85,\"Close\":1030.85,\"High\":1030.85,\"Low\":1030.85,\"Volume\":625,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":69084,\"Open\":1030.6,\"Close\":1030.85,\"High\":1030.85,\"Low\":1030.6,\"Volume\":1875,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":69084,\"Open\":1031.5,\"Close\":1031.5,\"High\":1031.5,\"Low\":1031.5,\"Volume\":625,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":69084,\"Open\":1031,\"Close\":1031,\"High\":1031,\"Low\":1031,\"Volume\":625,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":69084,\"Open\":1031.45,\"Close\":1031.45,\"High\":1031.45,\"Low\":1031.45,\"Volume\":625,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":69084,\"Open\":1031.45,\"Close\":1031.45,\"High\":1031.45,\"Low\":1031.45,\"Volume\":625,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":69084,\"Open\":1032,\"Close\":1032,\"High\":1032,\"Low\":1032,\"Volume\":1250,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":69084,\"Open\":1032.8,\"Close\":1032.8,\"High\":1032.8,\"Low\":1032.8,\"Volume\":4375,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":69084,\"Open\":1032,\"Close\":1032,\"High\":1032,\"Low\":1032,\"Volume\":1250,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":69084,\"Open\":1032.25,\"Close\":1032.25,\"High\":1032.25,\"Low\":1032.25,\"Volume\":1875,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":69084,\"Open\":1032.35,\"Close\":1032.35,\"High\":1032.35,\"Low\":1032.35,\"Volume\":625,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":69084,\"Open\":1032.35,\"Close\":1032.35,\"High\":1032.35,\"Low\":1032.35,\"Volume\":625,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":69084,\"Open\":1031.5,\"Close\":1031.5,\"High\":1031.5,\"Low\":1031.5,\"Volume\":1250,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":69084,\"Open\":1032.4,\"Close\":1032.4,\"High\":1032.4,\"Low\":1032.4,\"Volume\":625,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":69084,\"Open\":1032.4,\"Close\":1032.4,\"High\":1032.4,\"Low\":1032.4,\"Volume\":625,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":69084,\"Open\":1032.2,\"Close\":1032.2,\"High\":1032.2,\"Low\":1032.2,\"Volume\":1875,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":69084,\"Open\":1032.65,\"Close\":1032.65,\"High\":1032.65,\"Low\":1032.65,\"Volume\":625,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":69084,\"Open\":1031.5,\"Close\":1031.5,\"High\":1031.5,\"Low\":1031.5,\"Volume\":625,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":69084,\"Open\":1032.5,\"Close\":1032.5,\"High\":1032.5,\"Low\":1032.5,\"Volume\":625,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":69084,\"Open\":1033,\"Close\":1033,\"High\":1033,\"Low\":1033,\"Volume\":1875,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":69084,\"Open\":1032,\"Close\":1032,\"High\":1032,\"Low\":1032,\"Volume\":625,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":69084,\"Open\":1031.25,\"Close\":1031.25,\"High\":1031.25,\"Low\":1031.25,\"Volume\":1250,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":69084,\"Open\":1031,\"Close\":1031,\"High\":1031,\"Low\":1031,\"Volume\":1250,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":69084,\"Open\":1030.8,\"Close\":1030.8,\"High\":1030.8,\"Low\":1030.8,\"Volume\":1250,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":69084,\"Open\":1030.8,\"Close\":1030.8,\"High\":1030.8,\"Low\":1030.8,\"Volume\":625,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":69084,\"Open\":1030.3,\"Close\":1030.3,\"High\":1030.3,\"Low\":1030.3,\"Volume\":1250,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":69084,\"Open\":1030,\"Close\":1030,\"High\":1030,\"Low\":1030,\"Volume\":1875,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":69084,\"Open\":1029,\"Close\":1029,\"High\":1029,\"Low\":1029,\"Volume\":625,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":69084,\"Open\":1029,\"Close\":1029,\"High\":1029,\"Low\":1029,\"Volume\":3125,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":69084,\"Open\":1029,\"Close\":1029,\"High\":1029,\"Low\":1029,\"Volume\":625,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":69084,\"Open\":1029,\"Close\":1029,\"High\":1029,\"Low\":1029,\"Volume\":625,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":69084,\"Open\":1029.9,\"Close\":1029.9,\"High\":1029.9,\"Low\":1029.9,\"Volume\":3125,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":69084,\"Open\":1029,\"Close\":1029.05,\"High\":1029.05,\"Low\":1029,\"Volume\":1875,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":69084,\"Open\":1029,\"Close\":1029,\"High\":1029,\"Low\":1029,\"Volume\":625,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":69084,\"Open\":1028.45,\"Close\":1028.45,\"High\":1028.45,\"Low\":1028.45,\"Volume\":625,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":69084,\"Open\":1028.05,\"Close\":1028.05,\"High\":1028.05,\"Low\":1028.05,\"Volume\":625,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":69084,\"Open\":1027.95,\"Close\":1027.95,\"High\":1027.95,\"Low\":1027.95,\"Volume\":1250,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":69084,\"Open\":1029.6,\"Close\":1029.6,\"High\":1029.6,\"Low\":1029.6,\"Volume\":625,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":69084,\"Open\":1029.15,\"Close\":1029.15,\"High\":1029.15,\"Low\":1029.15,\"Volume\":625,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":69084,\"Open\":1028.6,\"Close\":1028.6,\"High\":1028.6,\"Low\":1028.6,\"Volume\":1250,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":69084,\"Open\":1028,\"Close\":1028,\"High\":1028,\"Low\":1028,\"Volume\":625,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":69084,\"Open\":1028,\"Close\":1028,\"High\":1028,\"Low\":1028,\"Volume\":625,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":69084,\"Open\":1027.75,\"Close\":1027.75,\"High\":1027.75,\"Low\":1027.75,\"Volume\":625,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":69084,\"Open\":1027.5,\"Close\":1027.5,\"High\":1027.5,\"Low\":1027.5,\"Volume\":625,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":69084,\"Open\":1027,\"Close\":1027,\"High\":1027,\"Low\":1027,\"Volume\":1250,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":69084,\"Open\":1026.7,\"Close\":1026.85,\"High\":1026.85,\"Low\":1026.7,\"Volume\":1250,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":69084,\"Open\":1027.15,\"Close\":1026.4,\"High\":1027.15,\"Low\":1026.4,\"Volume\":3125,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":69084,\"Open\":1026.25,\"Close\":1026.25,\"High\":1026.25,\"Low\":1026.25,\"Volume\":625,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":69084,\"Open\":1026.65,\"Close\":1026.65,\"High\":1026.65,\"Low\":1026.65,\"Volume\":625,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":69084,\"Open\":1026,\"Close\":1026.5,\"High\":1026.5,\"Low\":1026,\"Volume\":2500,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":69084,\"Open\":1026.5,\"Close\":1026.5,\"High\":1026.5,\"Low\":1026.5,\"Volume\":625,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":69084,\"Open\":1026.8,\"Close\":1026.8,\"High\":1026.8,\"Low\":1026.8,\"Volume\":625,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":69084,\"Open\":1027.45,\"Close\":1027.45,\"High\":1027.45,\"Low\":1027.45,\"Volume\":1875,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":69084,\"Open\":1026.75,\"Close\":1026.55,\"High\":1026.75,\"Low\":1026.55,\"Volume\":1875,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":69084,\"Open\":1026.75,\"Close\":1026.55,\"High\":1026.75,\"Low\":1026.55,\"Volume\":4375,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":69084,\"Open\":1026.45,\"Close\":1026.45,\"High\":1026.45,\"Low\":1026.45,\"Volume\":625,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":69084,\"Open\":1026,\"Close\":1026.45,\"High\":1026.45,\"Low\":1026,\"Volume\":4375,\"Date\":\"2025-02-27 03:29:00 PM\"}]},\"chart_data_equities_bse_1d\":[{\"Open\":1009.15,\"Close\":1011.85,\"High\":1013.05,\"Low\":1006.9,\"Volume\":9283,\"Date\":\"2025-02-27 09:15:39 AM\"},{\"Open\":1009.15,\"Close\":1005.05,\"High\":1009.15,\"Low\":1004.85,\"Volume\":775,\"Date\":\"2025-02-27 09:16:57 AM\"},{\"Open\":1006.15,\"Close\":1006.85,\"High\":1006.85,\"Low\":1006.15,\"Volume\":16,\"Date\":\"2025-02-27 09:17:27 AM\"},{\"Open\":1006,\"Close\":1007.25,\"High\":1007.25,\"Low\":1005.85,\"Volume\":142,\"Date\":\"2025-02-27 09:18:52 AM\"},{\"Open\":1007.2,\"Close\":1006,\"High\":1007.2,\"Low\":1006,\"Volume\":90,\"Date\":\"2025-02-27 09:19:30 AM\"},{\"Open\":1008.15,\"Close\":1010,\"High\":1010,\"Low\":1007.45,\"Volume\":189,\"Date\":\"2025-02-27 09:20:57 AM\"},{\"Open\":1010,\"Close\":1011.6,\"High\":1011.6,\"Low\":1010,\"Volume\":472,\"Date\":\"2025-02-27 09:21:57 AM\"},{\"Open\":1012.05,\"Close\":1011.85,\"High\":1012.4,\"Low\":1011.85,\"Volume\":9,\"Date\":\"2025-02-27 09:22:44 AM\"},{\"Open\":1011.6,\"Close\":1012.45,\"High\":1013.25,\"Low\":1011.6,\"Volume\":225,\"Date\":\"2025-02-27 09:23:59 AM\"},{\"Open\":1011.95,\"Close\":1013,\"High\":1013,\"Low\":1011.95,\"Volume\":94,\"Date\":\"2025-02-27 09:24:59 AM\"},{\"Open\":1013,\"Close\":1013.35,\"High\":1013.95,\"Low\":1012.6,\"Volume\":418,\"Date\":\"2025-02-27 09:25:59 AM\"},{\"Open\":1014,\"Close\":1014.1,\"High\":1014.1,\"Low\":1014,\"Volume\":441,\"Date\":\"2025-02-27 09:26:57 AM\"},{\"Open\":1014.05,\"Close\":1015,\"High\":1015.2,\"Low\":1014,\"Volume\":274,\"Date\":\"2025-02-27 09:27:55 AM\"},{\"Open\":1015,\"Close\":1015.2,\"High\":1015.5,\"Low\":1014.85,\"Volume\":735,\"Date\":\"2025-02-27 09:28:54 AM\"},{\"Open\":1015.05,\"Close\":1015.2,\"High\":1015.2,\"Low\":1014.65,\"Volume\":590,\"Date\":\"2025-02-27 09:29:55 AM\"},{\"Open\":1014.4,\"Close\":1014.05,\"High\":1015.2,\"Low\":1014,\"Volume\":777,\"Date\":\"2025-02-27 09:30:52 AM\"},{\"Open\":1015,\"Close\":1015.25,\"High\":1015.6,\"Low\":1014.8,\"Volume\":240,\"Date\":\"2025-02-27 09:31:49 AM\"},{\"Open\":1015.5,\"Close\":1016.1,\"High\":1016.1,\"Low\":1015.25,\"Volume\":389,\"Date\":\"2025-02-27 09:32:57 AM\"},{\"Open\":1016.25,\"Close\":1017.05,\"High\":1017.6,\"Low\":1015.85,\"Volume\":270,\"Date\":\"2025-02-27 09:33:56 AM\"},{\"Open\":1018,\"Close\":1017,\"High\":1018.25,\"Low\":1017,\"Volume\":689,\"Date\":\"2025-02-27 09:34:54 AM\"},{\"Open\":1016.7,\"Close\":1017.05,\"High\":1018,\"Low\":1016.7,\"Volume\":390,\"Date\":\"2025-02-27 09:35:48 AM\"},{\"Open\":1016.9,\"Close\":1016.9,\"High\":1017.45,\"Low\":1016.9,\"Volume\":301,\"Date\":\"2025-02-27 09:36:58 AM\"},{\"Open\":1017.75,\"Close\":1016.9,\"High\":1017.75,\"Low\":1016.9,\"Volume\":176,\"Date\":\"2025-02-27 09:37:49 AM\"},{\"Open\":1017,\"Close\":1017.25,\"High\":1017.75,\"Low\":1016.35,\"Volume\":1347,\"Date\":\"2025-02-27 09:38:52 AM\"},{\"Open\":1016.55,\"Close\":1016.35,\"High\":1016.65,\"Low\":1016,\"Volume\":57,\"Date\":\"2025-02-27 09:39:40 AM\"},{\"Open\":1016,\"Close\":1016.4,\"High\":1016.5,\"Low\":1016,\"Volume\":108,\"Date\":\"2025-02-27 09:40:54 AM\"},{\"Open\":1016.9,\"Close\":1016.75,\"High\":1016.9,\"Low\":1016.3,\"Volume\":283,\"Date\":\"2025-02-27 09:41:53 AM\"},{\"Open\":1016.35,\"Close\":1016.5,\"High\":1016.9,\"Low\":1016.1,\"Volume\":753,\"Date\":\"2025-02-27 09:42:52 AM\"},{\"Open\":1016.35,\"Close\":1016.3,\"High\":1016.8,\"Low\":1016.3,\"Volume\":150,\"Date\":\"2025-02-27 09:43:39 AM\"},{\"Open\":1016.55,\"Close\":1016.5,\"High\":1016.8,\"Low\":1016.5,\"Volume\":269,\"Date\":\"2025-02-27 09:44:59 AM\"},{\"Open\":1016.4,\"Close\":1016.8,\"High\":1016.8,\"Low\":1016.25,\"Volume\":270,\"Date\":\"2025-02-27 09:45:57 AM\"},{\"Open\":1016.65,\"Close\":1016.5,\"High\":1016.8,\"Low\":1016.1,\"Volume\":141,\"Date\":\"2025-02-27 09:46:54 AM\"},{\"Open\":1016.5,\"Close\":1015.75,\"High\":1016.5,\"Low\":1015.5,\"Volume\":88,\"Date\":\"2025-02-27 09:47:46 AM\"},{\"Open\":1015.45,\"Close\":1015.4,\"High\":1015.6,\"Low\":1015.2,\"Volume\":502,\"Date\":\"2025-02-27 09:48:57 AM\"},{\"Open\":1015.65,\"Close\":1015.2,\"High\":1015.65,\"Low\":1015.2,\"Volume\":22,\"Date\":\"2025-02-27 09:49:50 AM\"},{\"Open\":1015.15,\"Close\":1015.3,\"High\":1015.4,\"Low\":1014.55,\"Volume\":276,\"Date\":\"2025-02-27 09:50:36 AM\"},{\"Open\":1014.8,\"Close\":1015.25,\"High\":1015.45,\"Low\":1014.8,\"Volume\":579,\"Date\":\"2025-02-27 09:51:51 AM\"},{\"Open\":1014.55,\"Close\":1014.55,\"High\":1015.15,\"Low\":1014.4,\"Volume\":435,\"Date\":\"2025-02-27 09:52:54 AM\"},{\"Open\":1014.55,\"Close\":1015.15,\"High\":1015.4,\"Low\":1014.55,\"Volume\":403,\"Date\":\"2025-02-27 09:53:51 AM\"},{\"Open\":1015.4,\"Close\":1016.5,\"High\":1016.5,\"Low\":1015.3,\"Volume\":456,\"Date\":\"2025-02-27 09:54:55 AM\"},{\"Open\":1016.7,\"Close\":1016.75,\"High\":1016.8,\"Low\":1016.3,\"Volume\":137,\"Date\":\"2025-02-27 09:55:47 AM\"},{\"Open\":1016.75,\"Close\":1015.65,\"High\":1016.75,\"Low\":1015.65,\"Volume\":13,\"Date\":\"2025-02-27 09:56:49 AM\"},{\"Open\":1015.65,\"Close\":1016.7,\"High\":1016.75,\"Low\":1015.65,\"Volume\":96,\"Date\":\"2025-02-27 09:57:58 AM\"},{\"Open\":1016.7,\"Close\":1016.75,\"High\":1016.75,\"Low\":1016.3,\"Volume\":39,\"Date\":\"2025-02-27 09:59:44 AM\"},{\"Open\":1016.65,\"Close\":1016.7,\"High\":1016.7,\"Low\":1016.65,\"Volume\":105,\"Date\":\"2025-02-27 10:00:08 AM\"},{\"Open\":1016,\"Close\":1016.05,\"High\":1016.6,\"Low\":1016,\"Volume\":70,\"Date\":\"2025-02-27 10:01:48 AM\"},{\"Open\":1016.05,\"Close\":1015.85,\"High\":1016.05,\"Low\":1015.85,\"Volume\":21,\"Date\":\"2025-02-27 10:02:59 AM\"},{\"Open\":1015.4,\"Close\":1015.05,\"High\":1015.7,\"Low\":1015.05,\"Volume\":325,\"Date\":\"2025-02-27 10:03:56 AM\"},{\"Open\":1015,\"Close\":1015,\"High\":1015.55,\"Low\":1014.9,\"Volume\":68,\"Date\":\"2025-02-27 10:04:58 AM\"},{\"Open\":1014.95,\"Close\":1015.45,\"High\":1015.55,\"Low\":1014.95,\"Volume\":136,\"Date\":\"2025-02-27 10:05:58 AM\"},{\"Open\":1016,\"Close\":1015.8,\"High\":1016.15,\"Low\":1015.75,\"Volume\":163,\"Date\":\"2025-02-27 10:06:41 AM\"},{\"Open\":1015.2,\"Close\":1015.35,\"High\":1015.6,\"Low\":1014.9,\"Volume\":222,\"Date\":\"2025-02-27 10:07:57 AM\"},{\"Open\":1014,\"Close\":1014.45,\"High\":1014.45,\"Low\":1014,\"Volume\":36,\"Date\":\"2025-02-27 10:08:53 AM\"},{\"Open\":1014.45,\"Close\":1014.8,\"High\":1015.5,\"Low\":1014.45,\"Volume\":135,\"Date\":\"2025-02-27 10:09:57 AM\"},{\"Open\":1015,\"Close\":1015.35,\"High\":1015.35,\"Low\":1014.8,\"Volume\":97,\"Date\":\"2025-02-27 10:10:51 AM\"},{\"Open\":1015.5,\"Close\":1015.2,\"High\":1015.9,\"Low\":1015.15,\"Volume\":470,\"Date\":\"2025-02-27 10:11:58 AM\"},{\"Open\":1015.2,\"Close\":1015.5,\"High\":1015.65,\"Low\":1015.2,\"Volume\":24,\"Date\":\"2025-02-27 10:12:45 AM\"},{\"Open\":1015.5,\"Close\":1015.5,\"High\":1015.5,\"Low\":1015.5,\"Volume\":204,\"Date\":\"2025-02-27 10:13:20 AM\"},{\"Open\":1015.85,\"Close\":1015.6,\"High\":1016.1,\"Low\":1015.6,\"Volume\":57,\"Date\":\"2025-02-27 10:14:39 AM\"},{\"Open\":1016,\"Close\":1016.9,\"High\":1017.5,\"Low\":1016,\"Volume\":609,\"Date\":\"2025-02-27 10:15:51 AM\"},{\"Open\":1016.95,\"Close\":1017.7,\"High\":1017.7,\"Low\":1016.85,\"Volume\":164,\"Date\":\"2025-02-27 10:16:58 AM\"},{\"Open\":1017.25,\"Close\":1018.25,\"High\":1018.3,\"Low\":1017.25,\"Volume\":1079,\"Date\":\"2025-02-27 10:17:59 AM\"},{\"Open\":1018.5,\"Close\":1017.7,\"High\":1018.5,\"Low\":1017.7,\"Volume\":162,\"Date\":\"2025-02-27 10:18:55 AM\"},{\"Open\":1017.45,\"Close\":1017.9,\"High\":1018.1,\"Low\":1017.15,\"Volume\":1049,\"Date\":\"2025-02-27 10:19:57 AM\"},{\"Open\":1017.05,\"Close\":1017.35,\"High\":1017.95,\"Low\":1017.05,\"Volume\":125,\"Date\":\"2025-02-27 10:20:55 AM\"},{\"Open\":1017.9,\"Close\":1017.8,\"High\":1017.95,\"Low\":1017.8,\"Volume\":61,\"Date\":\"2025-02-27 10:21:44 AM\"},{\"Open\":1018,\"Close\":1018,\"High\":1018,\"Low\":1018,\"Volume\":100,\"Date\":\"2025-02-27 10:22:03 AM\"},{\"Open\":1017.8,\"Close\":1017.35,\"High\":1017.8,\"Low\":1017.35,\"Volume\":88,\"Date\":\"2025-02-27 10:23:58 AM\"},{\"Open\":1017.8,\"Close\":1017.5,\"High\":1017.95,\"Low\":1017.3,\"Volume\":120,\"Date\":\"2025-02-27 10:24:47 AM\"},{\"Open\":1017.15,\"Close\":1018.3,\"High\":1018.3,\"Low\":1017.15,\"Volume\":277,\"Date\":\"2025-02-27 10:25:45 AM\"},{\"Open\":1017.3,\"Close\":1017.4,\"High\":1017.45,\"Low\":1017.3,\"Volume\":217,\"Date\":\"2025-02-27 10:26:48 AM\"},{\"Open\":1017.75,\"Close\":1018.9,\"High\":1018.9,\"Low\":1017.4,\"Volume\":627,\"Date\":\"2025-02-27 10:27:56 AM\"},{\"Open\":1019,\"Close\":1019.65,\"High\":1019.65,\"Low\":1019,\"Volume\":531,\"Date\":\"2025-02-27 10:28:50 AM\"},{\"Open\":1019.7,\"Close\":1019.75,\"High\":1019.9,\"Low\":1019.7,\"Volume\":27,\"Date\":\"2025-02-27 10:29:59 AM\"},{\"Open\":1019.9,\"Close\":1019.8,\"High\":1019.9,\"Low\":1019.8,\"Volume\":21,\"Date\":\"2025-02-27 10:30:41 AM\"},{\"Open\":1019.65,\"Close\":1019.1,\"High\":1019.65,\"Low\":1019.1,\"Volume\":23,\"Date\":\"2025-02-27 10:31:36 AM\"},{\"Open\":1019.25,\"Close\":1019.8,\"High\":1019.8,\"Low\":1018.8,\"Volume\":666,\"Date\":\"2025-02-27 10:32:57 AM\"},{\"Open\":1019.8,\"Close\":1020.35,\"High\":1020.7,\"Low\":1019.45,\"Volume\":1554,\"Date\":\"2025-02-27 10:33:57 AM\"},{\"Open\":1020.2,\"Close\":1019.4,\"High\":1020.2,\"Low\":1019.4,\"Volume\":32,\"Date\":\"2025-02-27 10:34:44 AM\"},{\"Open\":1020,\"Close\":1019.4,\"High\":1020,\"Low\":1019.4,\"Volume\":40,\"Date\":\"2025-02-27 10:35:56 AM\"},{\"Open\":1020,\"Close\":1019.4,\"High\":1020,\"Low\":1019.4,\"Volume\":40,\"Date\":\"2025-02-27 10:36:56 AM\"},{\"Open\":1019.4,\"Close\":1019.4,\"High\":1020,\"Low\":1019.4,\"Volume\":52,\"Date\":\"2025-02-27 10:37:33 AM\"},{\"Open\":1019.4,\"Close\":1019.1,\"High\":1020,\"Low\":1019.1,\"Volume\":156,\"Date\":\"2025-02-27 10:38:55 AM\"},{\"Open\":1019.05,\"Close\":1019.1,\"High\":1019.7,\"Low\":1019.05,\"Volume\":215,\"Date\":\"2025-02-27 10:39:58 AM\"},{\"Open\":1019.05,\"Close\":1019.85,\"High\":1019.85,\"Low\":1019,\"Volume\":2666,\"Date\":\"2025-02-27 10:40:46 AM\"},{\"Open\":1019.1,\"Close\":1019.85,\"High\":1020,\"Low\":1019.05,\"Volume\":213,\"Date\":\"2025-02-27 10:41:58 AM\"},{\"Open\":1019.15,\"Close\":1020,\"High\":1020,\"Low\":1019.15,\"Volume\":57,\"Date\":\"2025-02-27 10:42:29 AM\"},{\"Open\":1019.15,\"Close\":1019.1,\"High\":1019.75,\"Low\":1019.1,\"Volume\":46,\"Date\":\"2025-02-27 10:43:37 AM\"},{\"Open\":1019.55,\"Close\":1019.7,\"High\":1019.7,\"Low\":1019.55,\"Volume\":177,\"Date\":\"2025-02-27 10:44:41 AM\"},{\"Open\":1019.7,\"Close\":1020.35,\"High\":1020.35,\"Low\":1019.7,\"Volume\":31,\"Date\":\"2025-02-27 10:45:56 AM\"},{\"Open\":1020.45,\"Close\":1021.5,\"High\":1021.5,\"Low\":1020.45,\"Volume\":518,\"Date\":\"2025-02-27 10:46:54 AM\"},{\"Open\":1021.4,\"Close\":1021.35,\"High\":1021.4,\"Low\":1020.85,\"Volume\":14,\"Date\":\"2025-02-27 10:47:53 AM\"},{\"Open\":1020.7,\"Close\":1020,\"High\":1021.35,\"Low\":1020,\"Volume\":225,\"Date\":\"2025-02-27 10:48:56 AM\"},{\"Open\":1020.5,\"Close\":1020.75,\"High\":1020.75,\"Low\":1020.5,\"Volume\":19,\"Date\":\"2025-02-27 10:49:46 AM\"},{\"Open\":1019.7,\"Close\":1020.3,\"High\":1020.45,\"Low\":1019.7,\"Volume\":65,\"Date\":\"2025-02-27 10:50:57 AM\"},{\"Open\":1020.3,\"Close\":1020.3,\"High\":1020.3,\"Low\":1019.85,\"Volume\":689,\"Date\":\"2025-02-27 10:51:56 AM\"},{\"Open\":1020.1,\"Close\":1019.65,\"High\":1020.1,\"Low\":1018.9,\"Volume\":3978,\"Date\":\"2025-02-27 10:52:41 AM\"},{\"Open\":1019.6,\"Close\":1019.5,\"High\":1019.65,\"Low\":1019.05,\"Volume\":507,\"Date\":\"2025-02-27 10:53:58 AM\"},{\"Open\":1019.5,\"Close\":1019.15,\"High\":1020.35,\"Low\":1019.15,\"Volume\":4830,\"Date\":\"2025-02-27 10:54:57 AM\"},{\"Open\":1019.25,\"Close\":1019.2,\"High\":1020,\"Low\":1019.2,\"Volume\":169,\"Date\":\"2025-02-27 10:55:50 AM\"},{\"Open\":1019.9,\"Close\":1019.4,\"High\":1019.9,\"Low\":1019.4,\"Volume\":6,\"Date\":\"2025-02-27 10:56:23 AM\"},{\"Open\":1019.85,\"Close\":1019.55,\"High\":1020.4,\"Low\":1019.55,\"Volume\":99,\"Date\":\"2025-02-27 10:57:49 AM\"},{\"Open\":1020,\"Close\":1020.15,\"High\":1020.15,\"Low\":1020,\"Volume\":104,\"Date\":\"2025-02-27 10:58:59 AM\"},{\"Open\":1020.25,\"Close\":1020.75,\"High\":1020.8,\"Low\":1020.25,\"Volume\":137,\"Date\":\"2025-02-27 10:59:56 AM\"},{\"Open\":1020.75,\"Close\":1020.3,\"High\":1020.75,\"Low\":1020.1,\"Volume\":32,\"Date\":\"2025-02-27 11:00:51 AM\"},{\"Open\":1020.5,\"Close\":1020.65,\"High\":1021,\"Low\":1020.5,\"Volume\":217,\"Date\":\"2025-02-27 11:01:59 AM\"},{\"Open\":1021,\"Close\":1021.1,\"High\":1021.15,\"Low\":1020.5,\"Volume\":699,\"Date\":\"2025-02-27 11:02:41 AM\"},{\"Open\":1021.05,\"Close\":1020.65,\"High\":1021.05,\"Low\":1020.65,\"Volume\":30,\"Date\":\"2025-02-27 11:03:57 AM\"},{\"Open\":1020.05,\"Close\":1020.3,\"High\":1020.8,\"Low\":1020.05,\"Volume\":34,\"Date\":\"2025-02-27 11:04:56 AM\"},{\"Open\":1020.8,\"Close\":1020.45,\"High\":1021,\"Low\":1020.4,\"Volume\":171,\"Date\":\"2025-02-27 11:05:51 AM\"},{\"Open\":1020.15,\"Close\":1020.1,\"High\":1020.15,\"Low\":1020.1,\"Volume\":12,\"Date\":\"2025-02-27 11:06:58 AM\"},{\"Open\":1019.25,\"Close\":1019.25,\"High\":1019.25,\"Low\":1019.25,\"Volume\":10,\"Date\":\"2025-02-27 11:07:48 AM\"},{\"Open\":1019.1,\"Close\":1019.7,\"High\":1019.7,\"Low\":1019.1,\"Volume\":377,\"Date\":\"2025-02-27 11:08:56 AM\"},{\"Open\":1019.6,\"Close\":1019.15,\"High\":1019.6,\"Low\":1019.15,\"Volume\":70,\"Date\":\"2025-02-27 11:09:40 AM\"},{\"Open\":1019.15,\"Close\":1019.7,\"High\":1019.7,\"Low\":1019.1,\"Volume\":26,\"Date\":\"2025-02-27 11:10:41 AM\"},{\"Open\":1019.1,\"Close\":1019.05,\"High\":1019.1,\"Low\":1019.05,\"Volume\":349,\"Date\":\"2025-02-27 11:11:51 AM\"},{\"Open\":1018.5,\"Close\":1018.2,\"High\":1018.95,\"Low\":1018.2,\"Volume\":37,\"Date\":\"2025-02-27 11:12:59 AM\"},{\"Open\":1018.25,\"Close\":1019,\"High\":1019,\"Low\":1018.2,\"Volume\":81,\"Date\":\"2025-02-27 11:13:56 AM\"},{\"Open\":1019,\"Close\":1016.75,\"High\":1019,\"Low\":1016.75,\"Volume\":311,\"Date\":\"2025-02-27 11:14:53 AM\"},{\"Open\":1017,\"Close\":1017,\"High\":1017,\"Low\":1017,\"Volume\":10,\"Date\":\"2025-02-27 11:15:51 AM\"},{\"Open\":1016.6,\"Close\":1017.9,\"High\":1017.9,\"Low\":1016.6,\"Volume\":252,\"Date\":\"2025-02-27 11:16:56 AM\"},{\"Open\":1017.45,\"Close\":1017.1,\"High\":1017.8,\"Low\":1017.1,\"Volume\":132,\"Date\":\"2025-02-27 11:17:47 AM\"},{\"Open\":1017.1,\"Close\":1017.4,\"High\":1017.65,\"Low\":1017.1,\"Volume\":16,\"Date\":\"2025-02-27 11:18:56 AM\"},{\"Open\":1017.25,\"Close\":1017,\"High\":1017.25,\"Low\":1016.55,\"Volume\":83,\"Date\":\"2025-02-27 11:19:57 AM\"},{\"Open\":1017,\"Close\":1017.25,\"High\":1017.25,\"Low\":1017,\"Volume\":396,\"Date\":\"2025-02-27 11:20:56 AM\"},{\"Open\":1017.2,\"Close\":1017.1,\"High\":1017.2,\"Low\":1016.25,\"Volume\":44,\"Date\":\"2025-02-27 11:21:37 AM\"},{\"Open\":1016.45,\"Close\":1016.7,\"High\":1017.2,\"Low\":1016.45,\"Volume\":53,\"Date\":\"2025-02-27 11:22:58 AM\"},{\"Open\":1017.2,\"Close\":1018.5,\"High\":1018.5,\"Low\":1016.8,\"Volume\":4821,\"Date\":\"2025-02-27 11:23:48 AM\"},{\"Open\":1018.5,\"Close\":1018.5,\"High\":1018.5,\"Low\":1018,\"Volume\":26,\"Date\":\"2025-02-27 11:24:06 AM\"},{\"Open\":1017.8,\"Close\":1019,\"High\":1019,\"Low\":1017.8,\"Volume\":286,\"Date\":\"2025-02-27 11:25:56 AM\"},{\"Open\":1019.1,\"Close\":1018.85,\"High\":1019.45,\"Low\":1018.85,\"Volume\":210,\"Date\":\"2025-02-27 11:26:58 AM\"},{\"Open\":1019.7,\"Close\":1019,\"High\":1019.7,\"Low\":1018.65,\"Volume\":25,\"Date\":\"2025-02-27 11:27:56 AM\"},{\"Open\":1019.05,\"Close\":1019.2,\"High\":1019.2,\"Low\":1019.05,\"Volume\":63,\"Date\":\"2025-02-27 11:28:57 AM\"},{\"Open\":1018.7,\"Close\":1019.15,\"High\":1019.15,\"Low\":1018.4,\"Volume\":140,\"Date\":\"2025-02-27 11:29:57 AM\"},{\"Open\":1019.15,\"Close\":1019.1,\"High\":1019.15,\"Low\":1018.45,\"Volume\":69,\"Date\":\"2025-02-27 11:30:57 AM\"},{\"Open\":1019.05,\"Close\":1019.1,\"High\":1019.1,\"Low\":1019.05,\"Volume\":60,\"Date\":\"2025-02-27 11:31:51 AM\"},{\"Open\":1019.05,\"Close\":1019.05,\"High\":1019.1,\"Low\":1018.6,\"Volume\":237,\"Date\":\"2025-02-27 11:32:56 AM\"},{\"Open\":1019,\"Close\":1019.1,\"High\":1019.1,\"Low\":1019,\"Volume\":210,\"Date\":\"2025-02-27 11:33:56 AM\"},{\"Open\":1019.1,\"Close\":1019.1,\"High\":1019.15,\"Low\":1018.5,\"Volume\":55,\"Date\":\"2025-02-27 11:34:56 AM\"},{\"Open\":1019.1,\"Close\":1019.25,\"High\":1019.3,\"Low\":1019.1,\"Volume\":174,\"Date\":\"2025-02-27 11:35:57 AM\"},{\"Open\":1019.35,\"Close\":1019.45,\"High\":1019.5,\"Low\":1019.35,\"Volume\":118,\"Date\":\"2025-02-27 11:36:43 AM\"},{\"Open\":1019.4,\"Close\":1019.1,\"High\":1019.4,\"Low\":1018.6,\"Volume\":429,\"Date\":\"2025-02-27 11:37:57 AM\"},{\"Open\":1019.1,\"Close\":1018.95,\"High\":1019.15,\"Low\":1018.45,\"Volume\":399,\"Date\":\"2025-02-27 11:38:56 AM\"},{\"Open\":1019.1,\"Close\":1018,\"High\":1019.15,\"Low\":1018,\"Volume\":103,\"Date\":\"2025-02-27 11:39:49 AM\"},{\"Open\":1017.75,\"Close\":1017.4,\"High\":1017.95,\"Low\":1017.4,\"Volume\":124,\"Date\":\"2025-02-27 11:40:58 AM\"},{\"Open\":1017.45,\"Close\":1018.4,\"High\":1018.4,\"Low\":1017.45,\"Volume\":57,\"Date\":\"2025-02-27 11:41:56 AM\"},{\"Open\":1018.55,\"Close\":1018.65,\"High\":1018.65,\"Low\":1018.5,\"Volume\":15,\"Date\":\"2025-02-27 11:42:31 AM\"},{\"Open\":1018.4,\"Close\":1017.8,\"High\":1018.4,\"Low\":1017.8,\"Volume\":35,\"Date\":\"2025-02-27 11:43:53 AM\"},{\"Open\":1017.85,\"Close\":1018.8,\"High\":1018.8,\"Low\":1017.85,\"Volume\":194,\"Date\":\"2025-02-27 11:44:56 AM\"},{\"Open\":1018.9,\"Close\":1018.8,\"High\":1018.95,\"Low\":1018.3,\"Volume\":69,\"Date\":\"2025-02-27 11:45:50 AM\"},{\"Open\":1018.8,\"Close\":1018.35,\"High\":1018.8,\"Low\":1018.15,\"Volume\":151,\"Date\":\"2025-02-27 11:46:52 AM\"},{\"Open\":1017.6,\"Close\":1018.7,\"High\":1018.7,\"Low\":1017.55,\"Volume\":196,\"Date\":\"2025-02-27 11:47:46 AM\"},{\"Open\":1018.45,\"Close\":1018.25,\"High\":1018.45,\"Low\":1017.65,\"Volume\":67,\"Date\":\"2025-02-27 11:48:53 AM\"},{\"Open\":1018.2,\"Close\":1017.65,\"High\":1018.2,\"Low\":1017.65,\"Volume\":7,\"Date\":\"2025-02-27 11:49:55 AM\"},{\"Open\":1018.15,\"Close\":1017.8,\"High\":1018.15,\"Low\":1017.3,\"Volume\":41,\"Date\":\"2025-02-27 11:50:57 AM\"},{\"Open\":1017.8,\"Close\":1017.3,\"High\":1017.9,\"Low\":1017.1,\"Volume\":1189,\"Date\":\"2025-02-27 11:51:50 AM\"},{\"Open\":1017.25,\"Close\":1018.15,\"High\":1018.15,\"Low\":1017.25,\"Volume\":230,\"Date\":\"2025-02-27 11:52:59 AM\"},{\"Open\":1018.15,\"Close\":1018.2,\"High\":1018.2,\"Low\":1017.6,\"Volume\":56,\"Date\":\"2025-02-27 11:53:46 AM\"},{\"Open\":1017.7,\"Close\":1017.7,\"High\":1017.7,\"Low\":1017.7,\"Volume\":10,\"Date\":\"2025-02-27 11:54:28 AM\"},{\"Open\":1017.7,\"Close\":1017.7,\"High\":1017.7,\"Low\":1017.7,\"Volume\":1,\"Date\":\"2025-02-27 11:55:34 AM\"},{\"Open\":1018.25,\"Close\":1018.75,\"High\":1018.75,\"Low\":1017.95,\"Volume\":433,\"Date\":\"2025-02-27 11:56:56 AM\"},{\"Open\":1018.75,\"Close\":1018.9,\"High\":1018.9,\"Low\":1018.35,\"Volume\":338,\"Date\":\"2025-02-27 11:57:57 AM\"},{\"Open\":1018.9,\"Close\":1018.95,\"High\":1018.95,\"Low\":1018.4,\"Volume\":28,\"Date\":\"2025-02-27 11:58:57 AM\"},{\"Open\":1018.85,\"Close\":1018.8,\"High\":1018.85,\"Low\":1018.25,\"Volume\":91,\"Date\":\"2025-02-27 11:59:52 AM\"},{\"Open\":1018.75,\"Close\":1018.5,\"High\":1018.75,\"Low\":1018.5,\"Volume\":8,\"Date\":\"2025-02-27 12:00:56 PM\"},{\"Open\":1018.5,\"Close\":1018.6,\"High\":1018.6,\"Low\":1018.5,\"Volume\":21,\"Date\":\"2025-02-27 12:01:48 PM\"},{\"Open\":1018.6,\"Close\":1018.6,\"High\":1018.9,\"Low\":1018.6,\"Volume\":60,\"Date\":\"2025-02-27 12:02:55 PM\"},{\"Open\":1018.45,\"Close\":1018.2,\"High\":1018.95,\"Low\":1018.2,\"Volume\":124,\"Date\":\"2025-02-27 12:03:59 PM\"},{\"Open\":1018.65,\"Close\":1018.1,\"High\":1018.75,\"Low\":1018.1,\"Volume\":50,\"Date\":\"2025-02-27 12:04:43 PM\"},{\"Open\":1018.1,\"Close\":1018.1,\"High\":1018.1,\"Low\":1018.1,\"Volume\":150,\"Date\":\"2025-02-27 12:05:30 PM\"},{\"Open\":1017.85,\"Close\":1017.85,\"High\":1017.85,\"Low\":1017.85,\"Volume\":50,\"Date\":\"2025-02-27 12:06:27 PM\"},{\"Open\":1017.9,\"Close\":1017.9,\"High\":1018.45,\"Low\":1017.9,\"Volume\":39,\"Date\":\"2025-02-27 12:07:53 PM\"},{\"Open\":1017.8,\"Close\":1018,\"High\":1018.1,\"Low\":1017.8,\"Volume\":27,\"Date\":\"2025-02-27 12:08:29 PM\"},{\"Open\":1017.5,\"Close\":1017.5,\"High\":1017.5,\"Low\":1017.5,\"Volume\":25,\"Date\":\"2025-02-27 12:09:59 PM\"},{\"Open\":1017.9,\"Close\":1017.7,\"High\":1017.9,\"Low\":1017.15,\"Volume\":26,\"Date\":\"2025-02-27 12:10:57 PM\"},{\"Open\":1017.75,\"Close\":1017.2,\"High\":1018,\"Low\":1017.2,\"Volume\":346,\"Date\":\"2025-02-27 12:11:58 PM\"},{\"Open\":1017.3,\"Close\":1018,\"High\":1018,\"Low\":1017.3,\"Volume\":206,\"Date\":\"2025-02-27 12:12:51 PM\"},{\"Open\":1018.05,\"Close\":1018.5,\"High\":1018.5,\"Low\":1017.8,\"Volume\":267,\"Date\":\"2025-02-27 12:13:56 PM\"},{\"Open\":1018.5,\"Close\":1018.9,\"High\":1018.9,\"Low\":1018.5,\"Volume\":40,\"Date\":\"2025-02-27 12:14:56 PM\"},{\"Open\":1018.9,\"Close\":1020,\"High\":1020,\"Low\":1018.25,\"Volume\":746,\"Date\":\"2025-02-27 12:15:57 PM\"},{\"Open\":1020,\"Close\":1020,\"High\":1020.7,\"Low\":1019.6,\"Volume\":413,\"Date\":\"2025-02-27 12:16:44 PM\"},{\"Open\":1020.05,\"Close\":1020.6,\"High\":1020.6,\"Low\":1020.05,\"Volume\":36,\"Date\":\"2025-02-27 12:17:57 PM\"},{\"Open\":1020.6,\"Close\":1020.6,\"High\":1020.6,\"Low\":1019.95,\"Volume\":41,\"Date\":\"2025-02-27 12:18:41 PM\"},{\"Open\":1020.05,\"Close\":1020.55,\"High\":1020.55,\"Low\":1020,\"Volume\":316,\"Date\":\"2025-02-27 12:19:57 PM\"},{\"Open\":1020.6,\"Close\":1021,\"High\":1021,\"Low\":1020.55,\"Volume\":561,\"Date\":\"2025-02-27 12:20:57 PM\"},{\"Open\":1021,\"Close\":1020.55,\"High\":1021,\"Low\":1020.55,\"Volume\":556,\"Date\":\"2025-02-27 12:21:45 PM\"},{\"Open\":1019.65,\"Close\":1020.75,\"High\":1020.75,\"Low\":1019.65,\"Volume\":88,\"Date\":\"2025-02-27 12:22:56 PM\"},{\"Open\":1020.75,\"Close\":1020.85,\"High\":1020.85,\"Low\":1020.35,\"Volume\":197,\"Date\":\"2025-02-27 12:23:46 PM\"},{\"Open\":1020.85,\"Close\":1020.8,\"High\":1020.9,\"Low\":1020.3,\"Volume\":103,\"Date\":\"2025-02-27 12:24:46 PM\"},{\"Open\":1020.9,\"Close\":1021.5,\"High\":1021.5,\"Low\":1020.2,\"Volume\":1137,\"Date\":\"2025-02-27 12:25:56 PM\"},{\"Open\":1021.5,\"Close\":1021.6,\"High\":1021.6,\"Low\":1021.1,\"Volume\":403,\"Date\":\"2025-02-27 12:26:44 PM\"},{\"Open\":1021.55,\"Close\":1021.65,\"High\":1021.65,\"Low\":1020.35,\"Volume\":5215,\"Date\":\"2025-02-27 12:27:56 PM\"},{\"Open\":1021.8,\"Close\":1022.55,\"High\":1022.7,\"Low\":1021.75,\"Volume\":1813,\"Date\":\"2025-02-27 12:28:57 PM\"},{\"Open\":1022.8,\"Close\":1022.8,\"High\":1022.8,\"Low\":1022.15,\"Volume\":126,\"Date\":\"2025-02-27 12:29:56 PM\"},{\"Open\":1022.85,\"Close\":1022.75,\"High\":1022.9,\"Low\":1022.75,\"Volume\":85,\"Date\":\"2025-02-27 12:30:56 PM\"},{\"Open\":1022.65,\"Close\":1021.85,\"High\":1022.65,\"Low\":1021.85,\"Volume\":384,\"Date\":\"2025-02-27 12:31:56 PM\"},{\"Open\":1022.6,\"Close\":1022.8,\"High\":1022.85,\"Low\":1022.1,\"Volume\":202,\"Date\":\"2025-02-27 12:32:59 PM\"},{\"Open\":1022.75,\"Close\":1022.3,\"High\":1022.75,\"Low\":1021.8,\"Volume\":107,\"Date\":\"2025-02-27 12:33:58 PM\"},{\"Open\":1022.35,\"Close\":1021.65,\"High\":1022.4,\"Low\":1021.6,\"Volume\":59,\"Date\":\"2025-02-27 12:34:46 PM\"},{\"Open\":1021.15,\"Close\":1021.15,\"High\":1021.15,\"Low\":1021.15,\"Volume\":30,\"Date\":\"2025-02-27 12:35:47 PM\"},{\"Open\":1021.5,\"Close\":1021.2,\"High\":1021.5,\"Low\":1020.8,\"Volume\":369,\"Date\":\"2025-02-27 12:36:55 PM\"},{\"Open\":1020.85,\"Close\":1021,\"High\":1021.15,\"Low\":1020.85,\"Volume\":1170,\"Date\":\"2025-02-27 12:37:56 PM\"},{\"Open\":1021.05,\"Close\":1019.9,\"High\":1021.05,\"Low\":1019.9,\"Volume\":230,\"Date\":\"2025-02-27 12:38:44 PM\"},{\"Open\":1019.9,\"Close\":1020.7,\"High\":1020.7,\"Low\":1019.9,\"Volume\":357,\"Date\":\"2025-02-27 12:39:52 PM\"},{\"Open\":1020.95,\"Close\":1021,\"High\":1021,\"Low\":1020.35,\"Volume\":228,\"Date\":\"2025-02-27 12:40:36 PM\"},{\"Open\":1021,\"Close\":1021.05,\"High\":1021.1,\"Low\":1021,\"Volume\":188,\"Date\":\"2025-02-27 12:41:56 PM\"},{\"Open\":1021.15,\"Close\":1020.65,\"High\":1021.15,\"Low\":1020.65,\"Volume\":67,\"Date\":\"2025-02-27 12:42:43 PM\"},{\"Open\":1019.9,\"Close\":1020.3,\"High\":1020.3,\"Low\":1019.9,\"Volume\":25,\"Date\":\"2025-02-27 12:43:42 PM\"},{\"Open\":1019.9,\"Close\":1019.9,\"High\":1019.9,\"Low\":1019.9,\"Volume\":46,\"Date\":\"2025-02-27 12:44:59 PM\"},{\"Open\":1020.3,\"Close\":1020,\"High\":1020.35,\"Low\":1019.9,\"Volume\":85,\"Date\":\"2025-02-27 12:45:56 PM\"},{\"Open\":1019.9,\"Close\":1020,\"High\":1020,\"Low\":1019.9,\"Volume\":127,\"Date\":\"2025-02-27 12:46:57 PM\"},{\"Open\":1020.25,\"Close\":1020.25,\"High\":1020.65,\"Low\":1019.9,\"Volume\":174,\"Date\":\"2025-02-27 12:47:57 PM\"},{\"Open\":1020.25,\"Close\":1021,\"High\":1021,\"Low\":1020.25,\"Volume\":690,\"Date\":\"2025-02-27 12:48:59 PM\"},{\"Open\":1021,\"Close\":1021.15,\"High\":1021.2,\"Low\":1021,\"Volume\":426,\"Date\":\"2025-02-27 12:49:38 PM\"},{\"Open\":1020.35,\"Close\":1020.4,\"High\":1021.15,\"Low\":1020.35,\"Volume\":491,\"Date\":\"2025-02-27 12:50:50 PM\"},{\"Open\":1020.4,\"Close\":1020.95,\"High\":1020.95,\"Low\":1020.4,\"Volume\":5,\"Date\":\"2025-02-27 12:51:40 PM\"},{\"Open\":1020.95,\"Close\":1020.4,\"High\":1020.95,\"Low\":1020.4,\"Volume\":2,\"Date\":\"2025-02-27 12:52:36 PM\"},{\"Open\":1020.95,\"Close\":1020.95,\"High\":1020.95,\"Low\":1020.4,\"Volume\":31,\"Date\":\"2025-02-27 12:53:52 PM\"},{\"Open\":1020.45,\"Close\":1020.45,\"High\":1020.45,\"Low\":1020.45,\"Volume\":1,\"Date\":\"2025-02-27 12:54:04 PM\"},{\"Open\":1020.95,\"Close\":1021.65,\"High\":1021.65,\"Low\":1020.75,\"Volume\":298,\"Date\":\"2025-02-27 12:55:53 PM\"},{\"Open\":1021.05,\"Close\":1021.6,\"High\":1021.65,\"Low\":1021.05,\"Volume\":185,\"Date\":\"2025-02-27 12:56:59 PM\"},{\"Open\":1021.6,\"Close\":1021.6,\"High\":1021.6,\"Low\":1021.6,\"Volume\":10,\"Date\":\"2025-02-27 12:57:18 PM\"},{\"Open\":1021.05,\"Close\":1021.35,\"High\":1021.35,\"Low\":1020.8,\"Volume\":128,\"Date\":\"2025-02-27 12:58:56 PM\"},{\"Open\":1021.35,\"Close\":1020.85,\"High\":1021.5,\"Low\":1020.85,\"Volume\":105,\"Date\":\"2025-02-27 12:59:56 PM\"},{\"Open\":1021.6,\"Close\":1022,\"High\":1022,\"Low\":1021.4,\"Volume\":364,\"Date\":\"2025-02-27 01:00:57 PM\"},{\"Open\":1022,\"Close\":1021.4,\"High\":1022.2,\"Low\":1021.4,\"Volume\":216,\"Date\":\"2025-02-27 01:01:56 PM\"},{\"Open\":1021.95,\"Close\":1021.65,\"High\":1021.95,\"Low\":1021.3,\"Volume\":43,\"Date\":\"2025-02-27 01:02:52 PM\"},{\"Open\":1021.65,\"Close\":1021.25,\"High\":1021.75,\"Low\":1021.2,\"Volume\":21,\"Date\":\"2025-02-27 01:03:58 PM\"},{\"Open\":1021.25,\"Close\":1021.65,\"High\":1021.65,\"Low\":1021.25,\"Volume\":3,\"Date\":\"2025-02-27 01:04:33 PM\"},{\"Open\":1021.65,\"Close\":1021.75,\"High\":1021.75,\"Low\":1021.65,\"Volume\":16,\"Date\":\"2025-02-27 01:05:56 PM\"},{\"Open\":1021.75,\"Close\":1022.05,\"High\":1022.05,\"Low\":1021.25,\"Volume\":317,\"Date\":\"2025-02-27 01:06:56 PM\"},{\"Open\":1022.05,\"Close\":1022.2,\"High\":1022.2,\"Low\":1021.55,\"Volume\":49,\"Date\":\"2025-02-27 01:07:49 PM\"},{\"Open\":1022.2,\"Close\":1021.65,\"High\":1022.2,\"Low\":1021.65,\"Volume\":30,\"Date\":\"2025-02-27 01:08:39 PM\"},{\"Open\":1022.2,\"Close\":1022.5,\"High\":1022.5,\"Low\":1022.2,\"Volume\":101,\"Date\":\"2025-02-27 01:09:41 PM\"},{\"Open\":1022,\"Close\":1021.65,\"High\":1022.5,\"Low\":1021.65,\"Volume\":65,\"Date\":\"2025-02-27 01:10:55 PM\"},{\"Open\":1021.65,\"Close\":1022.1,\"High\":1022.1,\"Low\":1021.65,\"Volume\":27,\"Date\":\"2025-02-27 01:11:58 PM\"},{\"Open\":1022.2,\"Close\":1022.1,\"High\":1022.2,\"Low\":1021.65,\"Volume\":132,\"Date\":\"2025-02-27 01:12:50 PM\"},{\"Open\":1022,\"Close\":1021.85,\"High\":1022,\"Low\":1021.4,\"Volume\":37,\"Date\":\"2025-02-27 01:14:50 PM\"},{\"Open\":1021.8,\"Close\":1021.6,\"High\":1021.8,\"Low\":1021.3,\"Volume\":64,\"Date\":\"2025-02-27 01:15:40 PM\"},{\"Open\":1021.8,\"Close\":1022,\"High\":1022,\"Low\":1021.5,\"Volume\":212,\"Date\":\"2025-02-27 01:16:56 PM\"},{\"Open\":1022,\"Close\":1022.45,\"High\":1022.55,\"Low\":1022,\"Volume\":181,\"Date\":\"2025-02-27 01:17:54 PM\"},{\"Open\":1021.95,\"Close\":1022.45,\"High\":1022.45,\"Low\":1021.95,\"Volume\":16,\"Date\":\"2025-02-27 01:18:14 PM\"},{\"Open\":1021.7,\"Close\":1021.7,\"High\":1021.7,\"Low\":1021.7,\"Volume\":41,\"Date\":\"2025-02-27 01:19:36 PM\"},{\"Open\":1021.6,\"Close\":1021.6,\"High\":1021.6,\"Low\":1021.6,\"Volume\":20,\"Date\":\"2025-02-27 01:20:21 PM\"},{\"Open\":1022,\"Close\":1021.55,\"High\":1022,\"Low\":1021.55,\"Volume\":7,\"Date\":\"2025-02-27 01:21:13 PM\"},{\"Open\":1022,\"Close\":1022,\"High\":1022,\"Low\":1022,\"Volume\":64,\"Date\":\"2025-02-27 01:22:29 PM\"},{\"Open\":1021.35,\"Close\":1021.35,\"High\":1021.55,\"Low\":1021.35,\"Volume\":32,\"Date\":\"2025-02-27 01:23:51 PM\"},{\"Open\":1021.45,\"Close\":1022,\"High\":1022,\"Low\":1021.45,\"Volume\":100,\"Date\":\"2025-02-27 01:24:53 PM\"},{\"Open\":1021.95,\"Close\":1021.1,\"High\":1021.95,\"Low\":1021.1,\"Volume\":133,\"Date\":\"2025-02-27 01:25:56 PM\"},{\"Open\":1021,\"Close\":1020.9,\"High\":1021.5,\"Low\":1020.9,\"Volume\":97,\"Date\":\"2025-02-27 01:26:52 PM\"},{\"Open\":1020.9,\"Close\":1021.55,\"High\":1021.55,\"Low\":1020.9,\"Volume\":83,\"Date\":\"2025-02-27 01:27:57 PM\"},{\"Open\":1021.15,\"Close\":1021.75,\"High\":1021.75,\"Low\":1021.1,\"Volume\":270,\"Date\":\"2025-02-27 01:28:56 PM\"},{\"Open\":1021.75,\"Close\":1022.15,\"High\":1022.15,\"Low\":1021.35,\"Volume\":307,\"Date\":\"2025-02-27 01:29:59 PM\"},{\"Open\":1022.45,\"Close\":1022.8,\"High\":1022.8,\"Low\":1022.45,\"Volume\":606,\"Date\":\"2025-02-27 01:30:57 PM\"},{\"Open\":1022.7,\"Close\":1022.45,\"High\":1022.85,\"Low\":1022.45,\"Volume\":51,\"Date\":\"2025-02-27 01:31:53 PM\"},{\"Open\":1022.85,\"Close\":1022.55,\"High\":1023,\"Low\":1022.55,\"Volume\":83,\"Date\":\"2025-02-27 01:32:34 PM\"},{\"Open\":1022.9,\"Close\":1021.9,\"High\":1022.9,\"Low\":1021.9,\"Volume\":307,\"Date\":\"2025-02-27 01:33:56 PM\"},{\"Open\":1022.6,\"Close\":1022.55,\"High\":1022.6,\"Low\":1021.9,\"Volume\":162,\"Date\":\"2025-02-27 01:34:15 PM\"},{\"Open\":1022.55,\"Close\":1022.75,\"High\":1022.75,\"Low\":1022.1,\"Volume\":21,\"Date\":\"2025-02-27 01:35:41 PM\"},{\"Open\":1022.65,\"Close\":1022.9,\"High\":1022.9,\"Low\":1022.65,\"Volume\":1109,\"Date\":\"2025-02-27 01:36:52 PM\"},{\"Open\":1022.35,\"Close\":1022.55,\"High\":1022.85,\"Low\":1022.35,\"Volume\":57,\"Date\":\"2025-02-27 01:38:59 PM\"},{\"Open\":1022.55,\"Close\":1022.6,\"High\":1022.75,\"Low\":1021.4,\"Volume\":174,\"Date\":\"2025-02-27 01:39:59 PM\"},{\"Open\":1022.6,\"Close\":1023.25,\"High\":1023.5,\"Low\":1022.6,\"Volume\":664,\"Date\":\"2025-02-27 01:40:59 PM\"},{\"Open\":1023.25,\"Close\":1023.25,\"High\":1023.5,\"Low\":1023.25,\"Volume\":180,\"Date\":\"2025-02-27 01:41:59 PM\"},{\"Open\":1023.25,\"Close\":1022.5,\"High\":1023.25,\"Low\":1022.5,\"Volume\":171,\"Date\":\"2025-02-27 01:42:56 PM\"},{\"Open\":1022.45,\"Close\":1023,\"High\":1023,\"Low\":1022.45,\"Volume\":170,\"Date\":\"2025-02-27 01:43:58 PM\"},{\"Open\":1023.1,\"Close\":1023.25,\"High\":1023.4,\"Low\":1023,\"Volume\":26,\"Date\":\"2025-02-27 01:44:44 PM\"},{\"Open\":1023.25,\"Close\":1023.15,\"High\":1023.5,\"Low\":1023.15,\"Volume\":224,\"Date\":\"2025-02-27 01:45:52 PM\"},{\"Open\":1023.15,\"Close\":1022.2,\"High\":1023.15,\"Low\":1022.2,\"Volume\":110,\"Date\":\"2025-02-27 01:46:59 PM\"},{\"Open\":1022.1,\"Close\":1021.7,\"High\":1022.5,\"Low\":1021.7,\"Volume\":133,\"Date\":\"2025-02-27 01:47:38 PM\"},{\"Open\":1021.75,\"Close\":1021.75,\"High\":1021.75,\"Low\":1021.75,\"Volume\":19,\"Date\":\"2025-02-27 01:48:08 PM\"},{\"Open\":1022.3,\"Close\":1022.3,\"High\":1022.3,\"Low\":1022.3,\"Volume\":10,\"Date\":\"2025-02-27 01:49:38 PM\"},{\"Open\":1022.65,\"Close\":1022.3,\"High\":1022.9,\"Low\":1022.3,\"Volume\":83,\"Date\":\"2025-02-27 01:50:51 PM\"},{\"Open\":1022.25,\"Close\":1021.95,\"High\":1022.25,\"Low\":1021.95,\"Volume\":32,\"Date\":\"2025-02-27 01:51:47 PM\"},{\"Open\":1021.3,\"Close\":1021.35,\"High\":1021.65,\"Low\":1021.3,\"Volume\":421,\"Date\":\"2025-02-27 01:52:52 PM\"},{\"Open\":1021.65,\"Close\":1021.7,\"High\":1021.85,\"Low\":1021.65,\"Volume\":16,\"Date\":\"2025-02-27 01:53:07 PM\"},{\"Open\":1021.7,\"Close\":1021.35,\"High\":1021.75,\"Low\":1021.35,\"Volume\":84,\"Date\":\"2025-02-27 01:55:57 PM\"},{\"Open\":1021.35,\"Close\":1021,\"High\":1021.55,\"Low\":1020.55,\"Volume\":196,\"Date\":\"2025-02-27 01:56:52 PM\"},{\"Open\":1020.6,\"Close\":1020.9,\"High\":1020.9,\"Low\":1020.4,\"Volume\":7,\"Date\":\"2025-02-27 01:57:56 PM\"},{\"Open\":1020.95,\"Close\":1020.3,\"High\":1020.95,\"Low\":1020.3,\"Volume\":151,\"Date\":\"2025-02-27 01:58:55 PM\"},{\"Open\":1020.9,\"Close\":1020.9,\"High\":1020.9,\"Low\":1020.9,\"Volume\":7,\"Date\":\"2025-02-27 01:59:03 PM\"},{\"Open\":1020.2,\"Close\":1020,\"High\":1020.7,\"Low\":1020,\"Volume\":165,\"Date\":\"2025-02-27 02:00:59 PM\"},{\"Open\":1020,\"Close\":1020.15,\"High\":1020.55,\"Low\":1020,\"Volume\":115,\"Date\":\"2025-02-27 02:01:53 PM\"},{\"Open\":1020.5,\"Close\":1020.5,\"High\":1020.5,\"Low\":1020.5,\"Volume\":4,\"Date\":\"2025-02-27 02:02:39 PM\"},{\"Open\":1020.5,\"Close\":1020.5,\"High\":1020.5,\"Low\":1020.5,\"Volume\":36,\"Date\":\"2025-02-27 02:03:54 PM\"},{\"Open\":1020.5,\"Close\":1020.2,\"High\":1020.5,\"Low\":1020.2,\"Volume\":30,\"Date\":\"2025-02-27 02:05:51 PM\"},{\"Open\":1020.2,\"Close\":1020.7,\"High\":1020.7,\"Low\":1020.2,\"Volume\":26,\"Date\":\"2025-02-27 02:06:13 PM\"},{\"Open\":1020.6,\"Close\":1020.7,\"High\":1020.7,\"Low\":1020.15,\"Volume\":1072,\"Date\":\"2025-02-27 02:07:49 PM\"},{\"Open\":1020.7,\"Close\":1020.5,\"High\":1020.7,\"Low\":1020.4,\"Volume\":21,\"Date\":\"2025-02-27 02:08:56 PM\"},{\"Open\":1020.25,\"Close\":1020.35,\"High\":1020.7,\"Low\":1020.05,\"Volume\":1277,\"Date\":\"2025-02-27 02:09:56 PM\"},{\"Open\":1020,\"Close\":1019.55,\"High\":1020,\"Low\":1019.5,\"Volume\":203,\"Date\":\"2025-02-27 02:10:53 PM\"},{\"Open\":1020,\"Close\":1019.5,\"High\":1020,\"Low\":1019.5,\"Volume\":92,\"Date\":\"2025-02-27 02:11:49 PM\"},{\"Open\":1019.5,\"Close\":1019.15,\"High\":1019.5,\"Low\":1019.05,\"Volume\":102,\"Date\":\"2025-02-27 02:12:51 PM\"},{\"Open\":1018.65,\"Close\":1018.85,\"High\":1019.6,\"Low\":1018.65,\"Volume\":397,\"Date\":\"2025-02-27 02:13:44 PM\"},{\"Open\":1019.25,\"Close\":1019.25,\"High\":1019.25,\"Low\":1019.25,\"Volume\":1,\"Date\":\"2025-02-27 02:14:58 PM\"},{\"Open\":1018.85,\"Close\":1018.85,\"High\":1018.85,\"Low\":1018.85,\"Volume\":2,\"Date\":\"2025-02-27 02:15:24 PM\"},{\"Open\":1018.05,\"Close\":1018.05,\"High\":1018.05,\"Low\":1018.05,\"Volume\":13,\"Date\":\"2025-02-27 02:16:16 PM\"},{\"Open\":1018.1,\"Close\":1018.4,\"High\":1018.4,\"Low\":1018.1,\"Volume\":10,\"Date\":\"2025-02-27 02:18:39 PM\"},{\"Open\":1018.4,\"Close\":1018.45,\"High\":1018.45,\"Low\":1018.4,\"Volume\":75,\"Date\":\"2025-02-27 02:19:32 PM\"},{\"Open\":1019,\"Close\":1019.5,\"High\":1019.5,\"Low\":1019,\"Volume\":105,\"Date\":\"2025-02-27 02:20:51 PM\"},{\"Open\":1019.2,\"Close\":1019.35,\"High\":1019.35,\"Low\":1019,\"Volume\":57,\"Date\":\"2025-02-27 02:21:57 PM\"},{\"Open\":1018.8,\"Close\":1019,\"High\":1019.5,\"Low\":1018.8,\"Volume\":75,\"Date\":\"2025-02-27 02:22:59 PM\"},{\"Open\":1018.55,\"Close\":1018.55,\"High\":1019.05,\"Low\":1018.5,\"Volume\":105,\"Date\":\"2025-02-27 02:23:57 PM\"},{\"Open\":1018.55,\"Close\":1018.5,\"High\":1019,\"Low\":1018.5,\"Volume\":256,\"Date\":\"2025-02-27 02:24:52 PM\"},{\"Open\":1018.45,\"Close\":1017.6,\"High\":1018.55,\"Low\":1017.6,\"Volume\":157,\"Date\":\"2025-02-27 02:25:58 PM\"},{\"Open\":1018.2,\"Close\":1018,\"High\":1018.2,\"Low\":1018,\"Volume\":30,\"Date\":\"2025-02-27 02:26:43 PM\"},{\"Open\":1018,\"Close\":1017.95,\"High\":1018,\"Low\":1017.95,\"Volume\":31,\"Date\":\"2025-02-27 02:27:43 PM\"},{\"Open\":1017.4,\"Close\":1017.35,\"High\":1017.65,\"Low\":1017.35,\"Volume\":612,\"Date\":\"2025-02-27 02:29:53 PM\"},{\"Open\":1017.2,\"Close\":1018,\"High\":1018,\"Low\":1017.2,\"Volume\":103,\"Date\":\"2025-02-27 02:30:56 PM\"},{\"Open\":1019,\"Close\":1019,\"High\":1019,\"Low\":1019,\"Volume\":101,\"Date\":\"2025-02-27 02:31:51 PM\"},{\"Open\":1018.4,\"Close\":1018.55,\"High\":1019.1,\"Low\":1018.4,\"Volume\":564,\"Date\":\"2025-02-27 02:32:59 PM\"},{\"Open\":1018.5,\"Close\":1018.55,\"High\":1019.05,\"Low\":1017.9,\"Volume\":1154,\"Date\":\"2025-02-27 02:33:59 PM\"},{\"Open\":1018.6,\"Close\":1017.9,\"High\":1018.6,\"Low\":1017.9,\"Volume\":9,\"Date\":\"2025-02-27 02:34:36 PM\"},{\"Open\":1018.65,\"Close\":1018.6,\"High\":1018.65,\"Low\":1018.4,\"Volume\":164,\"Date\":\"2025-02-27 02:35:49 PM\"},{\"Open\":1017.9,\"Close\":1018.15,\"High\":1018.15,\"Low\":1017.9,\"Volume\":27,\"Date\":\"2025-02-27 02:36:42 PM\"},{\"Open\":1017.55,\"Close\":1018,\"High\":1018,\"Low\":1017.55,\"Volume\":149,\"Date\":\"2025-02-27 02:37:51 PM\"},{\"Open\":1018.35,\"Close\":1018,\"High\":1018.35,\"Low\":1017.5,\"Volume\":225,\"Date\":\"2025-02-27 02:39:56 PM\"},{\"Open\":1018.05,\"Close\":1017.7,\"High\":1018.05,\"Low\":1017.7,\"Volume\":96,\"Date\":\"2025-02-27 02:40:55 PM\"},{\"Open\":1017,\"Close\":1018.15,\"High\":1018.15,\"Low\":1017,\"Volume\":165,\"Date\":\"2025-02-27 02:41:57 PM\"},{\"Open\":1017.9,\"Close\":1018.05,\"High\":1018.2,\"Low\":1017.4,\"Volume\":127,\"Date\":\"2025-02-27 02:43:40 PM\"},{\"Open\":1018.05,\"Close\":1017.7,\"High\":1018.15,\"Low\":1017.65,\"Volume\":5,\"Date\":\"2025-02-27 02:44:26 PM\"},{\"Open\":1017.65,\"Close\":1017.7,\"High\":1017.7,\"Low\":1017.65,\"Volume\":26,\"Date\":\"2025-02-27 02:45:15 PM\"},{\"Open\":1018.25,\"Close\":1017.55,\"High\":1018.3,\"Low\":1017.55,\"Volume\":62,\"Date\":\"2025-02-27 02:46:58 PM\"},{\"Open\":1017.55,\"Close\":1017,\"High\":1017.6,\"Low\":1017,\"Volume\":19,\"Date\":\"2025-02-27 02:47:40 PM\"},{\"Open\":1016.8,\"Close\":1017,\"High\":1017.25,\"Low\":1016.55,\"Volume\":33,\"Date\":\"2025-02-27 02:48:51 PM\"},{\"Open\":1017,\"Close\":1017,\"High\":1017,\"Low\":1016.5,\"Volume\":284,\"Date\":\"2025-02-27 02:49:50 PM\"},{\"Open\":1017.05,\"Close\":1017,\"High\":1017.05,\"Low\":1016.95,\"Volume\":196,\"Date\":\"2025-02-27 02:50:57 PM\"},{\"Open\":1017,\"Close\":1016.75,\"High\":1017,\"Low\":1016.1,\"Volume\":384,\"Date\":\"2025-02-27 02:51:56 PM\"},{\"Open\":1016.2,\"Close\":1017.95,\"High\":1017.95,\"Low\":1016.2,\"Volume\":157,\"Date\":\"2025-02-27 02:52:57 PM\"},{\"Open\":1017.65,\"Close\":1018.05,\"High\":1018.05,\"Low\":1017.65,\"Volume\":274,\"Date\":\"2025-02-27 02:53:48 PM\"},{\"Open\":1017.9,\"Close\":1017.95,\"High\":1018.05,\"Low\":1017.35,\"Volume\":223,\"Date\":\"2025-02-27 02:54:59 PM\"},{\"Open\":1017.35,\"Close\":1017.35,\"High\":1017.95,\"Low\":1017.35,\"Volume\":52,\"Date\":\"2025-02-27 02:55:33 PM\"},{\"Open\":1017.15,\"Close\":1017.1,\"High\":1017.15,\"Low\":1017.1,\"Volume\":4,\"Date\":\"2025-02-27 02:56:47 PM\"},{\"Open\":1016.5,\"Close\":1017.25,\"High\":1018.45,\"Low\":1016.5,\"Volume\":10061,\"Date\":\"2025-02-27 02:57:34 PM\"},{\"Open\":1016.85,\"Close\":1017.45,\"High\":1017.45,\"Low\":1016.85,\"Volume\":147,\"Date\":\"2025-02-27 02:58:56 PM\"},{\"Open\":1017.5,\"Close\":1017.5,\"High\":1017.5,\"Low\":1016.8,\"Volume\":119,\"Date\":\"2025-02-27 02:59:48 PM\"},{\"Open\":1016.6,\"Close\":1015.3,\"High\":1016.6,\"Low\":1015,\"Volume\":635,\"Date\":\"2025-02-27 03:00:57 PM\"},{\"Open\":1015.25,\"Close\":1016.2,\"High\":1016.2,\"Low\":1014.75,\"Volume\":1613,\"Date\":\"2025-02-27 03:01:41 PM\"},{\"Open\":1016.65,\"Close\":1017.4,\"High\":1017.6,\"Low\":1016.6,\"Volume\":252,\"Date\":\"2025-02-27 03:02:59 PM\"},{\"Open\":1016.65,\"Close\":1017.3,\"High\":1017.55,\"Low\":1016.65,\"Volume\":189,\"Date\":\"2025-02-27 03:03:57 PM\"},{\"Open\":1016.15,\"Close\":1016.6,\"High\":1017.5,\"Low\":1016.15,\"Volume\":519,\"Date\":\"2025-02-27 03:04:59 PM\"},{\"Open\":1017.15,\"Close\":1017.5,\"High\":1017.5,\"Low\":1016.8,\"Volume\":81,\"Date\":\"2025-02-27 03:05:59 PM\"},{\"Open\":1017.5,\"Close\":1017.45,\"High\":1017.5,\"Low\":1017.45,\"Volume\":59,\"Date\":\"2025-02-27 03:06:58 PM\"},{\"Open\":1017.45,\"Close\":1017,\"High\":1017.55,\"Low\":1017,\"Volume\":101,\"Date\":\"2025-02-27 03:07:36 PM\"},{\"Open\":1016.2,\"Close\":1016.85,\"High\":1017,\"Low\":1016.2,\"Volume\":241,\"Date\":\"2025-02-27 03:08:57 PM\"},{\"Open\":1017.7,\"Close\":1017.35,\"High\":1017.7,\"Low\":1016.4,\"Volume\":193,\"Date\":\"2025-02-27 03:09:56 PM\"},{\"Open\":1016.85,\"Close\":1017,\"High\":1017.6,\"Low\":1016.85,\"Volume\":23,\"Date\":\"2025-02-27 03:10:46 PM\"},{\"Open\":1016.7,\"Close\":1016.5,\"High\":1017.6,\"Low\":1016.5,\"Volume\":72,\"Date\":\"2025-02-27 03:11:55 PM\"},{\"Open\":1017.55,\"Close\":1017.4,\"High\":1017.55,\"Low\":1016.8,\"Volume\":181,\"Date\":\"2025-02-27 03:12:56 PM\"},{\"Open\":1017.7,\"Close\":1017,\"High\":1017.7,\"Low\":1016,\"Volume\":840,\"Date\":\"2025-02-27 03:13:55 PM\"},{\"Open\":1016.4,\"Close\":1016.4,\"High\":1016.4,\"Low\":1016.4,\"Volume\":10,\"Date\":\"2025-02-27 03:14:07 PM\"},{\"Open\":1017.65,\"Close\":1016.55,\"High\":1017.75,\"Low\":1016.55,\"Volume\":777,\"Date\":\"2025-02-27 03:15:59 PM\"},{\"Open\":1016,\"Close\":1016.95,\"High\":1017.35,\"Low\":1016,\"Volume\":128,\"Date\":\"2025-02-27 03:16:52 PM\"},{\"Open\":1016.2,\"Close\":1016.65,\"High\":1016.65,\"Low\":1015.7,\"Volume\":864,\"Date\":\"2025-02-27 03:17:50 PM\"},{\"Open\":1015.6,\"Close\":1017,\"High\":1017,\"Low\":1015.6,\"Volume\":893,\"Date\":\"2025-02-27 03:18:47 PM\"},{\"Open\":1016.5,\"Close\":1016.6,\"High\":1017.75,\"Low\":1016.3,\"Volume\":129,\"Date\":\"2025-02-27 03:19:58 PM\"},{\"Open\":1017.1,\"Close\":1015.9,\"High\":1017.1,\"Low\":1015.9,\"Volume\":235,\"Date\":\"2025-02-27 03:20:52 PM\"},{\"Open\":1017,\"Close\":1016.2,\"High\":1017,\"Low\":1015.5,\"Volume\":197,\"Date\":\"2025-02-27 03:21:54 PM\"},{\"Open\":1015.7,\"Close\":1015.85,\"High\":1016.9,\"Low\":1015.7,\"Volume\":732,\"Date\":\"2025-02-27 03:22:53 PM\"},{\"Open\":1016.4,\"Close\":1015.55,\"High\":1016.55,\"Low\":1015.4,\"Volume\":544,\"Date\":\"2025-02-27 03:23:47 PM\"},{\"Open\":1016.35,\"Close\":1016.85,\"High\":1016.85,\"Low\":1015.5,\"Volume\":36,\"Date\":\"2025-02-27 03:24:54 PM\"},{\"Open\":1015.55,\"Close\":1017,\"High\":1017,\"Low\":1015.55,\"Volume\":411,\"Date\":\"2025-02-27 03:25:49 PM\"},{\"Open\":1017,\"Close\":1017.15,\"High\":1017.35,\"Low\":1016.4,\"Volume\":48,\"Date\":\"2025-02-27 03:26:54 PM\"},{\"Open\":1017.1,\"Close\":1016.5,\"High\":1017.35,\"Low\":1016.35,\"Volume\":116,\"Date\":\"2025-02-27 03:27:49 PM\"},{\"Open\":1016,\"Close\":1016.1,\"High\":1017.15,\"Low\":1016,\"Volume\":529,\"Date\":\"2025-02-27 03:28:58 PM\"},{\"Open\":1016.75,\"Close\":1016.55,\"High\":1017,\"Low\":1014.9,\"Volume\":1193,\"Date\":\"2025-02-27 03:29:56 PM\"},{\"Open\":1016.3,\"Close\":1016.3,\"High\":1016.3,\"Low\":1016.3,\"Volume\":1,\"Date\":\"2025-02-27 03:47:00 PM\"},{\"Open\":1016.3,\"Close\":1016.3,\"High\":1016.3,\"Low\":1016.3,\"Volume\":1,\"Date\":\"2025-02-27 03:47:00 PM\"}],\"options_chain\":{\"25-07-2024\":[{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"990\",\"CallLTP\":\"170.05\",\"CallPricePerChange\":\"-43.3166666666667\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1875\",\"callbestbuyprice\":\"174.45\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"192.45\",\"CallBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"170\",\"CallPricePerChange\":\"-26.1832392531481\",\"CallOI\":\"24375\",\"CallOIChange\":\"-1250\",\"CallOIPerChg\":\"-4.8780487804878\",\"CallVolume\":\"25625\",\"callbestbuyprice\":\"168.65\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"180.4\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"33125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1030\",\"PutLTP\":\"6.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"2.9\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1050\",\"CallLTP\":\"113.7\",\"CallPricePerChange\":\"-52.3969018212267\",\"CallOI\":\"6250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"119.35\",\"CallBestBuyQty\":\"3125\",\"callbestsellprice\":\"136.4\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"8125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"5000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"15625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1070\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"31875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"25000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"33750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1080\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"52500\",\"PutOIChange\":\"18750\",\"PutOIPerChg\":\"55.5555555555556\",\"PutVolume\":\"33750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"28750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1100\",\"CallLTP\":\"76.9\",\"CallPricePerChange\":\"-45.4609929078014\",\"CallOI\":\"31875\",\"CallOIChange\":\"-4375\",\"CallOIPerChg\":\"-12.0689655172414\",\"CallVolume\":\"12500\",\"callbestbuyprice\":\"71.25\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"76.95\",\"CallBestSellQty\":\"13125\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"220625\",\"PutOIChange\":\"-115625\",\"PutOIPerChg\":\"-34.3866171003717\",\"PutVolume\":\"222500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"20625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1110\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1120\",\"CallLTP\":\"174.9\",\"CallPricePerChange\":\"-0.313479623824442\",\"CallOI\":\"1875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"47.8\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"65.9\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-90\",\"PutOI\":\"118125\",\"PutOIChange\":\"-14375\",\"PutOIPerChg\":\"-10.8490566037736\",\"PutVolume\":\"152500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1130\",\"CallLTP\":\"157.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"27.95\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"53.95\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.3076923076923\",\"PutOI\":\"75000\",\"PutOIChange\":\"26250\",\"PutOIPerChg\":\"53.8461538461538\",\"PutVolume\":\"306875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1140\",\"CallLTP\":\"36.55\",\"CallPricePerChange\":\"-66.9529837251356\",\"CallOI\":\"5625\",\"CallOIChange\":\"5000\",\"CallOIPerChg\":\"800\",\"CallVolume\":\"50625\",\"callbestbuyprice\":\"23.95\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"33.5\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95\",\"PutOI\":\"56250\",\"PutOIChange\":\"-43125\",\"PutOIPerChg\":\"-43.3962264150943\",\"PutVolume\":\"1025000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1150\",\"CallLTP\":\"30\",\"CallPricePerChange\":\"-64.7058823529412\",\"CallOI\":\"48125\",\"CallOIChange\":\"41250\",\"CallOIPerChg\":\"600\",\"CallVolume\":\"414375\",\"callbestbuyprice\":\"16.85\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"29.9\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.6666666666667\",\"PutOI\":\"353125\",\"PutOIChange\":\"-106250\",\"PutOIPerChg\":\"-23.1292517006803\",\"PutVolume\":\"4013125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1160\",\"CallLTP\":\"13.35\",\"CallPricePerChange\":\"-82.6735885788449\",\"CallOI\":\"112500\",\"CallOIChange\":\"111250\",\"CallOIPerChg\":\"8900\",\"CallVolume\":\"1841250\",\"callbestbuyprice\":\"7\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"13.45\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.9591836734694\",\"PutOI\":\"368125\",\"PutOIChange\":\"91250\",\"PutOIPerChg\":\"32.9571106094808\",\"PutVolume\":\"4605000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"56250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1170\",\"CallLTP\":\"7.1\",\"CallPricePerChange\":\"-90.0070372976777\",\"CallOI\":\"201875\",\"CallOIChange\":\"195625\",\"CallOIPerChg\":\"3130\",\"CallVolume\":\"3295625\",\"callbestbuyprice\":\"1.25\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"7.1\",\"CallBestSellQty\":\"10000\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-96.8253968253968\",\"PutOI\":\"98125\",\"PutOIChange\":\"-68125\",\"PutOIPerChg\":\"-40.9774436090226\",\"PutVolume\":\"2185000\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"33750\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"11875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1180\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-99.8397435897436\",\"CallOI\":\"368125\",\"CallOIChange\":\"347500\",\"CallOIPerChg\":\"1684.84848484848\",\"CallVolume\":\"3947500\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"76875\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"37500\",\"PutLTP\":\"9\",\"PutPriceperChange\":\"102.247191011236\",\"PutOI\":\"140625\",\"PutOIChange\":\"-139375\",\"PutOIPerChg\":\"-49.7767857142857\",\"PutVolume\":\"2035625\",\"Putbestbuyprice\":\"7\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"9\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1190\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.9086757990868\",\"CallOI\":\"170000\",\"CallOIChange\":\"159375\",\"CallOIPerChg\":\"1500\",\"CallVolume\":\"1718750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"22500\",\"PutLTP\":\"16.85\",\"PutPriceperChange\":\"180.833333333333\",\"PutOI\":\"37500\",\"PutOIChange\":\"-21250\",\"PutOIPerChg\":\"-36.1702127659575\",\"PutVolume\":\"391875\",\"Putbestbuyprice\":\"7.5\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"19.45\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.8858447488585\",\"CallOI\":\"342500\",\"CallOIChange\":\"172500\",\"CallOIPerChg\":\"101.470588235294\",\"CallVolume\":\"2792500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"50625\",\"PutLTP\":\"28\",\"PutPriceperChange\":\"250\",\"PutOI\":\"247500\",\"PutOIChange\":\"-584375\",\"PutOIPerChg\":\"-70.2479338842975\",\"PutVolume\":\"2220625\",\"Putbestbuyprice\":\"28.6\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"29.3\",\"PutBestSellQty\":\"8750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1210\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.866844207723\",\"CallOI\":\"91250\",\"CallOIChange\":\"76250\",\"CallOIPerChg\":\"508.333333333333\",\"CallVolume\":\"902500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10625\",\"PutLTP\":\"32.25\",\"PutPriceperChange\":\"198.611111111111\",\"PutOI\":\"79375\",\"PutOIChange\":\"-303125\",\"PutOIPerChg\":\"-79.2483660130719\",\"PutVolume\":\"868750\",\"Putbestbuyprice\":\"36.7\",\"PutBestBuyQty\":\"4375\",\"Putbestsellprice\":\"44.4\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1220\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.8381877022654\",\"CallOI\":\"211250\",\"CallOIChange\":\"161250\",\"CallOIPerChg\":\"322.5\",\"CallVolume\":\"1543750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5625\",\"PutLTP\":\"46.6\",\"PutPriceperChange\":\"237.68115942029\",\"PutOI\":\"210000\",\"PutOIChange\":\"-200625\",\"PutOIPerChg\":\"-48.8584474885845\",\"PutVolume\":\"2390000\",\"Putbestbuyprice\":\"46.6\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"48.7\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1230\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.79035639413\",\"CallOI\":\"105625\",\"CallOIChange\":\"-625\",\"CallOIPerChg\":\"-0.588235294117647\",\"CallVolume\":\"691250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"54\",\"PutPriceperChange\":\"217.647058823529\",\"PutOI\":\"180000\",\"PutOIChange\":\"-114375\",\"PutOIPerChg\":\"-38.8535031847134\",\"PutVolume\":\"567500\",\"Putbestbuyprice\":\"50\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"59.75\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.7275204359673\",\"CallOI\":\"401875\",\"CallOIChange\":\"-150000\",\"CallOIPerChg\":\"-27.1800679501699\",\"CallVolume\":\"1553125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"46250\",\"PutLTP\":\"64.7\",\"PutPriceperChange\":\"214.841849148419\",\"PutOI\":\"308750\",\"PutOIChange\":\"-555000\",\"PutOIPerChg\":\"-64.2547033285094\",\"PutVolume\":\"1365625\",\"Putbestbuyprice\":\"66.35\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"68.7\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.6350364963504\",\"CallOI\":\"320000\",\"CallOIChange\":\"-89375\",\"CallOIPerChg\":\"-21.8320610687023\",\"CallVolume\":\"1192500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3125\",\"PutLTP\":\"74\",\"PutPriceperChange\":\"188.499025341131\",\"PutOI\":\"220625\",\"PutOIChange\":\"-203750\",\"PutOIPerChg\":\"-48.0117820324006\",\"PutVolume\":\"515625\",\"Putbestbuyprice\":\"75.55\",\"PutBestBuyQty\":\"3125\",\"Putbestsellprice\":\"79.35\",\"PutBestSellQty\":\"8750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-98.9130434782609\",\"CallOI\":\"223125\",\"CallOIChange\":\"-236875\",\"CallOIPerChg\":\"-51.4945652173913\",\"CallVolume\":\"912500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"21875\",\"PutLTP\":\"85\",\"PutPriceperChange\":\"166.875981161695\",\"PutOI\":\"145000\",\"PutOIChange\":\"-100625\",\"PutOIPerChg\":\"-40.9669211195929\",\"PutVolume\":\"243750\",\"Putbestbuyprice\":\"86.5\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"89.5\",\"PutBestSellQty\":\"8750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1270\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.1525423728814\",\"CallOI\":\"228750\",\"CallOIChange\":\"-156875\",\"CallOIPerChg\":\"-40.6807131280389\",\"CallVolume\":\"641250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"96.45\",\"PutPriceperChange\":\"151.827676240209\",\"PutOI\":\"107500\",\"PutOIChange\":\"-131875\",\"PutOIPerChg\":\"-55.0913838120104\",\"PutVolume\":\"178125\",\"Putbestbuyprice\":\"96.05\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"102.85\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.7179487179487\",\"CallOI\":\"290000\",\"CallOIChange\":\"-248750\",\"CallOIPerChg\":\"-46.1716937354988\",\"CallVolume\":\"836875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4375\",\"PutLTP\":\"107.7\",\"PutPriceperChange\":\"139.599555061179\",\"PutOI\":\"197500\",\"PutOIChange\":\"-115000\",\"PutOIPerChg\":\"-36.8\",\"PutVolume\":\"215625\",\"Putbestbuyprice\":\"106.5\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"109.15\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1290\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.1132075471698\",\"CallOI\":\"520625\",\"CallOIChange\":\"-90000\",\"CallOIPerChg\":\"-14.7389969293756\",\"CallVolume\":\"495000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"116875\",\"PutLTP\":\"116.1\",\"PutPriceperChange\":\"111.668185961714\",\"PutOI\":\"703750\",\"PutOIChange\":\"105625\",\"PutOIPerChg\":\"17.6593521421108\",\"PutVolume\":\"457500\",\"Putbestbuyprice\":\"116.55\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"118.95\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.4358974358974\",\"CallOI\":\"983750\",\"CallOIChange\":\"-362500\",\"CallOIPerChg\":\"-26.9266480965645\",\"CallVolume\":\"1120625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"229375\",\"PutLTP\":\"125.4\",\"PutPriceperChange\":\"99.6815286624204\",\"PutOI\":\"1258750\",\"PutOIChange\":\"371875\",\"PutOIPerChg\":\"41.9309372797745\",\"PutVolume\":\"1033750\",\"Putbestbuyprice\":\"126.55\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"128.75\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1310\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.4545454545455\",\"CallOI\":\"867500\",\"CallOIChange\":\"-71250\",\"CallOIPerChg\":\"-7.58988015978695\",\"CallVolume\":\"211875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"163750\",\"PutLTP\":\"140\",\"PutPriceperChange\":\"92.8374655647383\",\"PutOI\":\"80625\",\"PutOIChange\":\"-6250\",\"PutOIPerChg\":\"-7.19424460431655\",\"PutVolume\":\"14375\",\"Putbestbuyprice\":\"127.2\",\"PutBestBuyQty\":\"3125\",\"Putbestsellprice\":\"145.5\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.3333333333333\",\"CallOI\":\"729375\",\"CallOIChange\":\"-35000\",\"CallOIPerChg\":\"-4.57890433360589\",\"CallVolume\":\"190625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"140000\",\"PutLTP\":\"146.3\",\"PutPriceperChange\":\"77.6563448694596\",\"PutOI\":\"77500\",\"PutOIChange\":\"-25625\",\"PutOIPerChg\":\"-24.8484848484848\",\"PutVolume\":\"37500\",\"Putbestbuyprice\":\"145.85\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"155.9\",\"PutBestSellQty\":\"4375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1330\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.8571428571428\",\"CallOI\":\"156250\",\"CallOIChange\":\"-48750\",\"CallOIPerChg\":\"-23.780487804878\",\"CallVolume\":\"86250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"69375\",\"PutLTP\":\"166\",\"PutPriceperChange\":\"79.4594594594595\",\"PutOI\":\"43750\",\"PutOIChange\":\"-5625\",\"PutOIPerChg\":\"-11.3924050632911\",\"PutVolume\":\"10000\",\"Putbestbuyprice\":\"147.7\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"165.55\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"185625\",\"CallOIChange\":\"-66250\",\"CallOIPerChg\":\"-26.302729528536\",\"CallVolume\":\"80000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32500\",\"PutLTP\":\"180.95\",\"PutPriceperChange\":\"75.3391472868217\",\"PutOI\":\"42500\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-1.44927536231884\",\"PutVolume\":\"8125\",\"Putbestbuyprice\":\"153.65\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"175.3\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1350\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"408750\",\"CallOIChange\":\"-164375\",\"CallOIPerChg\":\"-28.680479825518\",\"CallVolume\":\"281875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"183750\",\"PutLTP\":\"192\",\"PutPriceperChange\":\"73.5201084500678\",\"PutOI\":\"71250\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-0.869565217391304\",\"PutVolume\":\"13750\",\"Putbestbuyprice\":\"166.1\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"188.75\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"127500\",\"CallOIChange\":\"-23750\",\"CallOIPerChg\":\"-15.702479338843\",\"CallVolume\":\"43125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"187\",\"PutPriceperChange\":\"52.0325203252033\",\"PutOI\":\"39375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"174.95\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"195.85\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"81875\",\"CallOIChange\":\"-16875\",\"CallOIPerChg\":\"-17.0886075949367\",\"CallVolume\":\"24375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8750\",\"PutLTP\":\"211\",\"PutPriceperChange\":\"118.993253762325\",\"PutOI\":\"15625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"6250\",\"Putbestbuyprice\":\"182.2\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"209.25\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"127500\",\"CallOIChange\":\"-88750\",\"CallOIPerChg\":\"-41.0404624277457\",\"CallVolume\":\"118125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"31875\",\"PutLTP\":\"222\",\"PutPriceperChange\":\"53.1562607795792\",\"PutOI\":\"15000\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-11.1111111111111\",\"PutVolume\":\"3125\",\"Putbestbuyprice\":\"189.2\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"215.3\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"45625\",\"CallOIChange\":\"-10000\",\"CallOIPerChg\":\"-17.9775280898876\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"9375\",\"PutLTP\":\"227.95\",\"PutPriceperChange\":\"140.073723012112\",\"PutOI\":\"27500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"207.6\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"225.9\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"245625\",\"CallOIChange\":\"-108750\",\"CallOIPerChg\":\"-30.6878306878307\",\"CallVolume\":\"135000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"55625\",\"PutLTP\":\"232.65\",\"PutPriceperChange\":\"73.9439252336449\",\"PutOI\":\"56250\",\"PutOIChange\":\"-1250\",\"PutOIPerChg\":\"-2.17391304347826\",\"PutVolume\":\"3750\",\"Putbestbuyprice\":\"217.65\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"240.75\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"53750\",\"CallOIChange\":\"-4375\",\"CallOIPerChg\":\"-7.52688172043011\",\"CallVolume\":\"10000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"7500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"77500\",\"CallOIChange\":\"-18750\",\"CallOIPerChg\":\"-19.4805194805195\",\"CallVolume\":\"33125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"117.7\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"235.1\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"255.35\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"12500\",\"CallOIChange\":\"-1875\",\"CallOIPerChg\":\"-13.0434782608696\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"126.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"233\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"265.55\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"295625\",\"CallOIChange\":\"-7500\",\"CallOIPerChg\":\"-2.47422680412371\",\"CallVolume\":\"8125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"161250\",\"PutLTP\":\"140.9\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"257.7\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"275.95\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"284375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"155625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"57500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"36250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"71875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\"}],\"26-09-2024\":[{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"270\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"261.4\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"320.55\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"266.85\",\"CallPricePerChange\":\"9.81481481481483\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"245.35\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"297.3\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"111250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"24375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1020\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"18125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1040\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"55625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"263750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"20625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1060\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"142500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1070\",\"CallLTP\":\"117\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"181.05\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"226.45\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"95000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"6250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1080\",\"CallLTP\":\"169.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"171\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"214.8\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"83125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"19375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1090\",\"CallLTP\":\"80.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"160.7\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"209.6\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"35000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"6875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1100\",\"CallLTP\":\"176.55\",\"CallPricePerChange\":\"5.78190533253446\",\"CallOI\":\"96250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"151.8\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"173.1\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"273125\",\"PutOIChange\":\"-47500\",\"PutOIPerChg\":\"-14.8148148148148\",\"PutVolume\":\"53750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"40625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1110\",\"CallLTP\":\"163.7\",\"CallPricePerChange\":\"28.8976377952756\",\"CallOI\":\"18750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3750\",\"callbestbuyprice\":\"146.45\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"188.25\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"71250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1120\",\"CallLTP\":\"153.3\",\"CallPricePerChange\":\"26.9039735099338\",\"CallOI\":\"34375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"150.25\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"159.2\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"151875\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-0.409836065573771\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"20625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1130\",\"CallLTP\":\"147.3\",\"CallPricePerChange\":\"8.46833578792342\",\"CallOI\":\"13750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"140.45\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"147.65\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"106875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"23750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1140\",\"CallLTP\":\"132.55\",\"CallPricePerChange\":\"4.37007874015749\",\"CallOI\":\"126875\",\"CallOIChange\":\"-6875\",\"CallOIPerChg\":\"-5.14018691588785\",\"CallVolume\":\"17500\",\"callbestbuyprice\":\"130.5\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"137.2\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"170000\",\"PutOIChange\":\"-3125\",\"PutOIPerChg\":\"-1.80505415162455\",\"PutVolume\":\"7500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"35000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1150\",\"CallLTP\":\"128\",\"CallPricePerChange\":\"10.3448275862069\",\"CallOI\":\"141875\",\"CallOIChange\":\"-6250\",\"CallOIPerChg\":\"-4.21940928270042\",\"CallVolume\":\"8750\",\"callbestbuyprice\":\"119.9\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"123.7\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"310000\",\"PutOIChange\":\"-3125\",\"PutOIPerChg\":\"-0.998003992015968\",\"PutVolume\":\"4375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"100000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1160\",\"CallLTP\":\"113.25\",\"CallPricePerChange\":\"7.14285714285714\",\"CallOI\":\"424375\",\"CallOIChange\":\"-14375\",\"CallOIPerChg\":\"-3.27635327635328\",\"CallVolume\":\"52500\",\"callbestbuyprice\":\"109.9\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"112.95\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"542500\",\"PutOIChange\":\"-35000\",\"PutOIPerChg\":\"-6.06060606060606\",\"PutVolume\":\"38750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"116250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1170\",\"CallLTP\":\"102\",\"CallPricePerChange\":\"4.72279260780287\",\"CallOI\":\"188750\",\"CallOIChange\":\"-8125\",\"CallOIPerChg\":\"-4.12698412698413\",\"CallVolume\":\"10625\",\"callbestbuyprice\":\"100.25\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"104\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"253750\",\"PutOIChange\":\"-18125\",\"PutOIPerChg\":\"-6.66666666666667\",\"PutVolume\":\"29375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"73125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1180\",\"CallLTP\":\"91.25\",\"CallPricePerChange\":\"5.55234239444765\",\"CallOI\":\"266875\",\"CallOIChange\":\"-18750\",\"CallOIPerChg\":\"-6.56455142231947\",\"CallVolume\":\"30000\",\"callbestbuyprice\":\"89.85\",\"CallBestBuyQty\":\"6875\",\"callbestsellprice\":\"93.75\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"483125\",\"PutOIChange\":\"-10000\",\"PutOIPerChg\":\"-2.02788339670469\",\"PutVolume\":\"25625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"46250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1190\",\"CallLTP\":\"83.8\",\"CallPricePerChange\":\"9.54248366013072\",\"CallOI\":\"211250\",\"CallOIChange\":\"-39375\",\"CallOIPerChg\":\"-15.71072319202\",\"CallVolume\":\"41875\",\"callbestbuyprice\":\"80.5\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"83.3\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"262500\",\"PutOIChange\":\"-33125\",\"PutOIPerChg\":\"-11.2050739957717\",\"PutVolume\":\"59375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"43750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"72.1\",\"CallPricePerChange\":\"9.32524639878695\",\"CallOI\":\"1265000\",\"CallOIChange\":\"-188125\",\"CallOIPerChg\":\"-12.9462365591398\",\"CallVolume\":\"243750\",\"callbestbuyprice\":\"70\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"73.15\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"1142500\",\"PutOIChange\":\"-100625\",\"PutOIPerChg\":\"-8.09451985922574\",\"PutVolume\":\"131875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"144375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1210\",\"CallLTP\":\"67.65\",\"CallPricePerChange\":\"20.911528150134\",\"CallOI\":\"131250\",\"CallOIChange\":\"-35000\",\"CallOIPerChg\":\"-21.0526315789474\",\"CallVolume\":\"43750\",\"callbestbuyprice\":\"60.15\",\"CallBestBuyQty\":\"8125\",\"callbestsellprice\":\"63.05\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"308750\",\"PutOIChange\":\"-33750\",\"PutOIPerChg\":\"-9.85401459854015\",\"PutVolume\":\"37500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"51250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1220\",\"CallLTP\":\"52\",\"CallPricePerChange\":\"11.7078410311493\",\"CallOI\":\"1727500\",\"CallOIChange\":\"-76875\",\"CallOIPerChg\":\"-4.26047800484932\",\"CallVolume\":\"138750\",\"callbestbuyprice\":\"50.05\",\"CallBestBuyQty\":\"6875\",\"callbestsellprice\":\"53.35\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"1074375\",\"PutOIChange\":\"-45625\",\"PutOIPerChg\":\"-4.07366071428571\",\"PutVolume\":\"62500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"111250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1230\",\"CallLTP\":\"47.15\",\"CallPricePerChange\":\"28.125\",\"CallOI\":\"233750\",\"CallOIChange\":\"-74375\",\"CallOIPerChg\":\"-24.1379310344828\",\"CallVolume\":\"129375\",\"callbestbuyprice\":\"40.05\",\"CallBestBuyQty\":\"10625\",\"callbestsellprice\":\"43.8\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"585000\",\"PutOIChange\":\"-81250\",\"PutOIPerChg\":\"-12.1951219512195\",\"PutVolume\":\"143750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"156875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"32.1\",\"CallPricePerChange\":\"18.0147058823529\",\"CallOI\":\"317500\",\"CallOIChange\":\"-98125\",\"CallOIPerChg\":\"-23.609022556391\",\"CallVolume\":\"158125\",\"callbestbuyprice\":\"29.75\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"36.6\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"492500\",\"PutOIChange\":\"-208125\",\"PutOIPerChg\":\"-29.7056199821588\",\"PutVolume\":\"469375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"125000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1250\",\"CallLTP\":\"22\",\"CallPricePerChange\":\"20.5479452054795\",\"CallOI\":\"399375\",\"CallOIChange\":\"-210000\",\"CallOIPerChg\":\"-34.4615384615385\",\"CallVolume\":\"340625\",\"callbestbuyprice\":\"19.8\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"27.05\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.969696969697\",\"PutOI\":\"454375\",\"PutOIChange\":\"-256875\",\"PutOIPerChg\":\"-36.115992970123\",\"PutVolume\":\"981875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"15.5\",\"CallPricePerChange\":\"48.3253588516747\",\"CallOI\":\"271250\",\"CallOIChange\":\"-201875\",\"CallOIPerChg\":\"-42.668428005284\",\"CallVolume\":\"759375\",\"callbestbuyprice\":\"10.75\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"17.3\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"-96.25\",\"PutOI\":\"351875\",\"PutOIChange\":\"-100625\",\"PutOIPerChg\":\"-22.2375690607735\",\"PutVolume\":\"1270000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"6875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1270\",\"CallLTP\":\"3.3\",\"CallPricePerChange\":\"-37.1428571428571\",\"CallOI\":\"63750\",\"CallOIChange\":\"-488125\",\"CallOIPerChg\":\"-88.4484711211778\",\"CallVolume\":\"2199375\",\"callbestbuyprice\":\"1.2\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"9.5\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.4285714285714\",\"PutOI\":\"118125\",\"PutOIChange\":\"-17500\",\"PutOIPerChg\":\"-12.9032258064516\",\"PutVolume\":\"1288125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"41250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.1818181818182\",\"CallOI\":\"136875\",\"CallOIChange\":\"-233125\",\"CallOIPerChg\":\"-63.0067567567568\",\"CallVolume\":\"1566875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10625\",\"PutLTP\":\"8\",\"PutPriceperChange\":\"-50.4643962848297\",\"PutOI\":\"32500\",\"PutOIChange\":\"-24375\",\"PutOIPerChg\":\"-42.8571428571429\",\"PutVolume\":\"212500\",\"Putbestbuyprice\":\"2\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"13.3\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1290\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96\",\"CallOI\":\"123125\",\"CallOIChange\":\"-194375\",\"CallOIPerChg\":\"-61.2204724409449\",\"CallVolume\":\"1141875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"13.55\",\"PutPriceperChange\":\"-45.5823293172691\",\"PutOI\":\"38750\",\"PutOIChange\":\"1875\",\"PutOIPerChg\":\"5.08474576271187\",\"PutVolume\":\"22500\",\"Putbestbuyprice\":\"12.45\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"22.95\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.8571428571428\",\"CallOI\":\"442500\",\"CallOIChange\":\"-201875\",\"CallOIPerChg\":\"-31.3288069835112\",\"CallVolume\":\"851250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"20000\",\"PutLTP\":\"23.45\",\"PutPriceperChange\":\"-30.8259587020649\",\"PutOI\":\"39375\",\"PutOIChange\":\"-19375\",\"PutOIPerChg\":\"-32.9787234042553\",\"PutVolume\":\"86250\",\"Putbestbuyprice\":\"25.15\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"32.4\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1310\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"79375\",\"CallOIChange\":\"3750\",\"CallOIPerChg\":\"4.95867768595041\",\"CallVolume\":\"268750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"14375\",\"PutLTP\":\"68\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"33.35\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"43.05\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"173750\",\"CallOIChange\":\"-24375\",\"CallOIPerChg\":\"-12.3028391167192\",\"CallVolume\":\"40000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"27500\",\"PutLTP\":\"74.4\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"43.2\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"52.8\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1330\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"121250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"22500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"67500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1350\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"87\",\"PutPriceperChange\":\"-7.4468085106383\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"73.9\",\"PutBestBuyQty\":\"3125\",\"Putbestsellprice\":\"80.8\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"278125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"53125\",\"PutLTP\":\"165\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"69.4\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"108.85\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"5625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"174375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"50000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"185.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"126.35\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"166.2\",\"PutBestSellQty\":\"18750\"}],\"29-08-2024\":[{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"229.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"218.5\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"254.4\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"6250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"21250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"6875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"980\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"102500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"175\",\"CallPricePerChange\":\"2.01107548819585\",\"CallOI\":\"5625\",\"CallOIChange\":\"-1250\",\"CallOIPerChg\":\"-18.1818181818182\",\"CallVolume\":\"6250\",\"callbestbuyprice\":\"158.2\",\"CallBestBuyQty\":\"6250\",\"callbestsellprice\":\"194.1\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"541875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"48125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1010\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"20000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"3750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1020\",\"CallLTP\":\"116.8\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"135.9\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"173.8\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"18750\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-9.09090909090909\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1030\",\"CallLTP\":\"108.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"125.9\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"164.9\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"24375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1040\",\"CallLTP\":\"126\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"118.6\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"153.55\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"15625\",\"PutOIChange\":\"-4375\",\"PutOIPerChg\":\"-21.875\",\"PutVolume\":\"6250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1050\",\"CallLTP\":\"124\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"109.05\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"143.6\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"334375\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-0.557620817843866\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"92500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1060\",\"CallLTP\":\"108.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"98.75\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"132.9\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"94375\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-1.94805194805195\",\"PutVolume\":\"14375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1070\",\"CallLTP\":\"101.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"88.9\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"123.1\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-33.3333333333333\",\"PutOI\":\"32500\",\"PutOIChange\":\"-3125\",\"PutOIPerChg\":\"-8.7719298245614\",\"PutVolume\":\"8125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1080\",\"CallLTP\":\"90\",\"CallPricePerChange\":\"0\",\"CallOI\":\"80000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"78.95\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"112.05\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"161875\",\"PutOIChange\":\"-14375\",\"PutOIPerChg\":\"-8.15602836879433\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"33750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1090\",\"CallLTP\":\"90.25\",\"CallPricePerChange\":\"-0.605726872246693\",\"CallOI\":\"18125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"68.45\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"103.7\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"61250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1100\",\"CallLTP\":\"75.1\",\"CallPricePerChange\":\"6.52482269503545\",\"CallOI\":\"95625\",\"CallOIChange\":\"-5625\",\"CallOIPerChg\":\"-5.55555555555556\",\"CallVolume\":\"42500\",\"callbestbuyprice\":\"56.8\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"77.35\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"722500\",\"PutOIChange\":\"-6875\",\"PutOIPerChg\":\"-0.942587832047986\",\"PutVolume\":\"9375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"125000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1110\",\"CallLTP\":\"64.9\",\"CallPricePerChange\":\"1.16913484021824\",\"CallOI\":\"43750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1875\",\"callbestbuyprice\":\"48.05\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"68.25\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"164375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1120\",\"CallLTP\":\"57\",\"CallPricePerChange\":\"9.61538461538462\",\"CallOI\":\"129375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"40.55\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"58.1\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"419375\",\"PutOIChange\":\"-15000\",\"PutOIPerChg\":\"-3.45323741007194\",\"PutVolume\":\"21250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"150625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1130\",\"CallLTP\":\"46.85\",\"CallPricePerChange\":\"17.5658720200753\",\"CallOI\":\"161875\",\"CallOIChange\":\"-2500\",\"CallOIPerChg\":\"-1.52091254752852\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"28.1\",\"CallBestBuyQty\":\"3750\",\"callbestsellprice\":\"47.4\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"370625\",\"PutOIChange\":\"-3750\",\"PutOIPerChg\":\"-1.0016694490818\",\"PutVolume\":\"6250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"67500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1140\",\"CallLTP\":\"37\",\"CallPricePerChange\":\"22.7197346600332\",\"CallOI\":\"131875\",\"CallOIChange\":\"-8125\",\"CallOIPerChg\":\"-5.80357142857143\",\"CallVolume\":\"40000\",\"callbestbuyprice\":\"34.75\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"37.4\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"568750\",\"PutOIChange\":\"-38750\",\"PutOIPerChg\":\"-6.37860082304527\",\"PutVolume\":\"58750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"120625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1150\",\"CallLTP\":\"25.15\",\"CallPricePerChange\":\"23.5872235872236\",\"CallOI\":\"219375\",\"CallOIChange\":\"-60625\",\"CallOIPerChg\":\"-21.6517857142857\",\"CallVolume\":\"97500\",\"callbestbuyprice\":\"25.4\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"27.5\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"613750\",\"PutOIChange\":\"-60625\",\"PutOIPerChg\":\"-8.98980537534754\",\"PutVolume\":\"381250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"116875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1160\",\"CallLTP\":\"15.4\",\"CallPricePerChange\":\"31.063829787234\",\"CallOI\":\"102500\",\"CallOIChange\":\"-138750\",\"CallOIPerChg\":\"-57.5129533678757\",\"CallVolume\":\"380000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"20.6\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.551724137931\",\"PutOI\":\"208750\",\"PutOIChange\":\"-293125\",\"PutOIPerChg\":\"-58.4059775840598\",\"PutVolume\":\"949375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1170\",\"CallLTP\":\"6\",\"CallPricePerChange\":\"-5.51181102362204\",\"CallOI\":\"157500\",\"CallOIChange\":\"-287500\",\"CallOIPerChg\":\"-64.6067415730337\",\"CallVolume\":\"1385000\",\"callbestbuyprice\":\"1.25\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"7\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-98.2758620689655\",\"PutOI\":\"340625\",\"PutOIChange\":\"-18125\",\"PutOIPerChg\":\"-5.05226480836237\",\"PutVolume\":\"1513125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1180\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.1818181818182\",\"CallOI\":\"985000\",\"CallOIChange\":\"-347500\",\"CallOIPerChg\":\"-26.078799249531\",\"CallVolume\":\"2537500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"28125\",\"PutLTP\":\"4.5\",\"PutPriceperChange\":\"-63.4146341463415\",\"PutOI\":\"236250\",\"PutOIChange\":\"-136250\",\"PutOIPerChg\":\"-36.5771812080537\",\"PutVolume\":\"662500\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"5.6\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1190\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.2962962962963\",\"CallOI\":\"533750\",\"CallOIChange\":\"-1128125\",\"CallOIPerChg\":\"-67.8826626551335\",\"CallVolume\":\"3003750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"160000\",\"PutLTP\":\"10\",\"PutPriceperChange\":\"-51.5738498789346\",\"PutOI\":\"76250\",\"PutOIChange\":\"-22500\",\"PutOIPerChg\":\"-22.7848101265823\",\"PutVolume\":\"115000\",\"Putbestbuyprice\":\"12.55\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"14.95\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"2395000\",\"CallOIChange\":\"-356250\",\"CallOIPerChg\":\"-12.9486597001363\",\"CallVolume\":\"1530625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"351250\",\"PutLTP\":\"22.05\",\"PutPriceperChange\":\"-26.865671641791\",\"PutOI\":\"451875\",\"PutOIChange\":\"-121250\",\"PutOIPerChg\":\"-21.1559432933479\",\"PutVolume\":\"513125\",\"Putbestbuyprice\":\"22.7\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"26.85\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1210\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"273750\",\"CallOIChange\":\"-30000\",\"CallOIPerChg\":\"-9.87654320987654\",\"CallVolume\":\"306875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"68125\",\"PutLTP\":\"35.1\",\"PutPriceperChange\":\"-12.4688279301746\",\"PutOI\":\"93750\",\"PutOIChange\":\"-16875\",\"PutOIPerChg\":\"-15.2542372881356\",\"PutVolume\":\"101250\",\"Putbestbuyprice\":\"31.55\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"35.25\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1220\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"498125\",\"CallOIChange\":\"-253125\",\"CallOIPerChg\":\"-33.69384359401\",\"CallVolume\":\"411250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"103125\",\"PutLTP\":\"42.5\",\"PutPriceperChange\":\"-14.6586345381526\",\"PutOI\":\"68125\",\"PutOIChange\":\"-10000\",\"PutOIPerChg\":\"-12.8\",\"PutVolume\":\"27500\",\"Putbestbuyprice\":\"41.55\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"61.45\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1230\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"245625\",\"CallOIChange\":\"-34375\",\"CallOIPerChg\":\"-12.2767857142857\",\"CallVolume\":\"61250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"53125\",\"PutLTP\":\"56.65\",\"PutPriceperChange\":\"-7.05496308449549\",\"PutOI\":\"49375\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-3.65853658536585\",\"PutVolume\":\"11875\",\"Putbestbuyprice\":\"37.4\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"70.05\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"515000\",\"CallOIChange\":\"-95000\",\"CallOIPerChg\":\"-15.5737704918033\",\"CallVolume\":\"265000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"35625\",\"PutLTP\":\"61.3\",\"PutPriceperChange\":\"-6.83890577507599\",\"PutOI\":\"127500\",\"PutOIChange\":\"625\",\"PutOIPerChg\":\"0.492610837438424\",\"PutVolume\":\"11250\",\"Putbestbuyprice\":\"44.65\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"81.7\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"505625\",\"CallOIChange\":\"-193750\",\"CallOIPerChg\":\"-27.7033065236819\",\"CallVolume\":\"323125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"26875\",\"PutLTP\":\"75\",\"PutPriceperChange\":\"-4.82233502538071\",\"PutOI\":\"106875\",\"PutOIChange\":\"-38750\",\"PutOIPerChg\":\"-26.6094420600858\",\"PutVolume\":\"117500\",\"Putbestbuyprice\":\"73.45\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"88.25\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"324375\",\"CallOIChange\":\"-28125\",\"CallOIPerChg\":\"-7.97872340425532\",\"CallVolume\":\"63750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"66875\",\"PutLTP\":\"84\",\"PutPriceperChange\":\"5.19724483406388\",\"PutOI\":\"93750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"11875\",\"Putbestbuyprice\":\"66.7\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"102.35\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1270\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"209375\",\"CallOIChange\":\"-176250\",\"CallOIPerChg\":\"-45.7050243111831\",\"CallVolume\":\"188750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32500\",\"PutLTP\":\"93.95\",\"PutPriceperChange\":\"-2.03336809176225\",\"PutOI\":\"51875\",\"PutOIChange\":\"-1250\",\"PutOIPerChg\":\"-2.35294117647059\",\"PutVolume\":\"7500\",\"Putbestbuyprice\":\"75.6\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"113.05\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"461875\",\"CallOIChange\":\"-11250\",\"CallOIPerChg\":\"-2.3778071334214\",\"CallVolume\":\"13750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"127500\",\"PutLTP\":\"101.9\",\"PutPriceperChange\":\"1.95097548774387\",\"PutOI\":\"46875\",\"PutOIChange\":\"-9375\",\"PutOIPerChg\":\"-16.6666666666667\",\"PutVolume\":\"16250\",\"Putbestbuyprice\":\"102.3\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"121.2\",\"PutBestSellQty\":\"3750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1290\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"176250\",\"CallOIChange\":\"-625\",\"CallOIPerChg\":\"-0.353356890459364\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"48125\",\"PutLTP\":\"115\",\"PutPriceperChange\":\"4.54545454545455\",\"PutOI\":\"78750\",\"PutOIChange\":\"-4375\",\"PutOIPerChg\":\"-5.26315789473684\",\"PutVolume\":\"7500\",\"Putbestbuyprice\":\"110.05\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"117.8\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1281875\",\"CallOIChange\":\"-121250\",\"CallOIPerChg\":\"-8.64142538975501\",\"CallVolume\":\"175000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"409375\",\"PutLTP\":\"125.5\",\"PutPriceperChange\":\"-4.67147740220281\",\"PutOI\":\"155000\",\"PutOIChange\":\"1250\",\"PutOIPerChg\":\"0.813008130081301\",\"PutVolume\":\"93125\",\"Putbestbuyprice\":\"122.65\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"139.25\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1310\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"79375\",\"CallOIChange\":\"-3750\",\"CallOIPerChg\":\"-4.51127819548872\",\"CallVolume\":\"40000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"23125\",\"PutLTP\":\"135\",\"PutPriceperChange\":\"4.24710424710425\",\"PutOI\":\"4375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"117.5\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"154.7\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"108750\",\"CallOIChange\":\"2500\",\"CallOIPerChg\":\"2.35294117647059\",\"CallVolume\":\"33125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"43125\",\"PutLTP\":\"142.1\",\"PutPriceperChange\":\"-2\",\"PutOI\":\"91875\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-0.675675675675676\",\"PutVolume\":\"11875\",\"Putbestbuyprice\":\"126.85\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"161.4\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1330\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"105625\",\"CallOIChange\":\"-4375\",\"CallOIPerChg\":\"-3.97727272727273\",\"CallVolume\":\"6250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"120000\",\"CallOIChange\":\"-6875\",\"CallOIPerChg\":\"-5.41871921182266\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"67500\",\"PutLTP\":\"161.15\",\"PutPriceperChange\":\"-11.9398907103825\",\"PutOI\":\"7500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"146\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"181.5\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1350\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"183750\",\"CallOIChange\":\"-16250\",\"CallOIPerChg\":\"-8.125\",\"CallVolume\":\"18750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"104375\",\"PutLTP\":\"176.9\",\"PutPriceperChange\":\"-0.896358543417364\",\"PutOI\":\"36250\",\"PutOIChange\":\"-3750\",\"PutOIPerChg\":\"-9.375\",\"PutVolume\":\"11875\",\"Putbestbuyprice\":\"155.9\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"199.2\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"110000\",\"CallOIChange\":\"-1875\",\"CallOIPerChg\":\"-1.67597765363128\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"15625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"43750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"11875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"205000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"28125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"31875\",\"CallOIChange\":\"-1875\",\"CallOIPerChg\":\"-5.55555555555556\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"7500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"341250\",\"CallOIChange\":\"-10000\",\"CallOIPerChg\":\"-2.84697508896797\",\"CallVolume\":\"16250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"163750\",\"PutLTP\":\"225.95\",\"PutPriceperChange\":\"0\",\"PutOI\":\"13750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"220.15\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"226.2\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"26250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"20000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"56250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"22500\"}],\"31-10-2024\":[{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"PutLTP\":\"0.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"6250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"980\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"21250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"6250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"166.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"142\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"172.75\",\"CallBestSellQty\":\"3125\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"386250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"67500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1020\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"45625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"16250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1030\",\"CallLTP\":\"110.2\",\"CallPricePerChange\":\"-2.26164079822616\",\"CallOI\":\"625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"113.5\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"163.45\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"21250\",\"PutOIChange\":\"1875\",\"PutOIPerChg\":\"9.67741935483871\",\"PutVolume\":\"26250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1040\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"136250\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-1.8018018018018\",\"PutVolume\":\"4375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"4375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1050\",\"CallLTP\":\"126.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"94.6\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"123.4\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"291875\",\"PutOIChange\":\"625\",\"PutOIPerChg\":\"0.214592274678112\",\"PutVolume\":\"3125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1060\",\"CallLTP\":\"81.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"89.95\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"199375\",\"PutOIChange\":\"-52500\",\"PutOIPerChg\":\"-20.8436724565757\",\"PutVolume\":\"56250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1070\",\"CallLTP\":\"110\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"75.6\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"120.75\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"168125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1080\",\"CallLTP\":\"93\",\"CallPricePerChange\":\"-4.12371134020619\",\"CallOI\":\"27500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"6250\",\"callbestbuyprice\":\"77.5\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"104.6\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"311250\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-0.796812749003984\",\"PutVolume\":\"4375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"18125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1090\",\"CallLTP\":\"81.7\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"56.7\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"100.4\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"228125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"44375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1100\",\"CallLTP\":\"59\",\"CallPricePerChange\":\"-15.5937052932761\",\"CallOI\":\"54375\",\"CallOIChange\":\"-7500\",\"CallOIPerChg\":\"-12.1212121212121\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"65.4\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"75.6\",\"CallBestSellQty\":\"3750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"720000\",\"PutOIChange\":\"-18750\",\"PutOIPerChg\":\"-2.53807106598985\",\"PutVolume\":\"25625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"299375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1110\",\"CallLTP\":\"62\",\"CallPricePerChange\":\"11.5107913669065\",\"CallOI\":\"31250\",\"CallOIChange\":\"625\",\"CallOIPerChg\":\"2.04081632653061\",\"CallVolume\":\"3125\",\"callbestbuyprice\":\"40.25\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"74.6\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"141250\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-1.31004366812227\",\"PutVolume\":\"3125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"35000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1120\",\"CallLTP\":\"50\",\"CallPricePerChange\":\"-7.14948932219127\",\"CallOI\":\"25000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"47\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"67.2\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"303125\",\"PutOIChange\":\"-39375\",\"PutOIPerChg\":\"-11.4963503649635\",\"PutVolume\":\"124375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"40000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1130\",\"CallLTP\":\"33\",\"CallPricePerChange\":\"-19.8055893074119\",\"CallOI\":\"121875\",\"CallOIChange\":\"-8125\",\"CallOIPerChg\":\"-6.25\",\"CallVolume\":\"14375\",\"callbestbuyprice\":\"18.75\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"465000\",\"PutOIChange\":\"-100000\",\"PutOIPerChg\":\"-17.6991150442478\",\"PutVolume\":\"385625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1140\",\"CallLTP\":\"19\",\"CallPricePerChange\":\"-44.6064139941691\",\"CallOI\":\"234375\",\"CallOIChange\":\"-10000\",\"CallOIPerChg\":\"-4.0920716112532\",\"CallVolume\":\"18750\",\"callbestbuyprice\":\"8.7\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"40.15\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95\",\"PutOI\":\"631875\",\"PutOIChange\":\"-351250\",\"PutOIPerChg\":\"-35.7279084551812\",\"PutVolume\":\"1525625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"13125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1150\",\"CallLTP\":\"13.5\",\"CallPricePerChange\":\"-43.3962264150943\",\"CallOI\":\"180000\",\"CallOIChange\":\"-42500\",\"CallOIPerChg\":\"-19.1011235955056\",\"CallVolume\":\"76875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"19.65\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.4545454545455\",\"PutOI\":\"321875\",\"PutOIChange\":\"-263750\",\"PutOIPerChg\":\"-45.0373532550694\",\"PutVolume\":\"1116250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"19375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1160\",\"CallLTP\":\"8\",\"CallPricePerChange\":\"-44.8275862068966\",\"CallOI\":\"355000\",\"CallOIChange\":\"-33125\",\"CallOIPerChg\":\"-8.53462157809984\",\"CallVolume\":\"393125\",\"callbestbuyprice\":\"8\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"26.4\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.8260869565217\",\"PutOI\":\"327500\",\"PutOIChange\":\"-207500\",\"PutOIPerChg\":\"-38.785046728972\",\"PutVolume\":\"1303125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1\",\"PutBestSellQty\":\"6250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1170\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.3377483443709\",\"CallOI\":\"293750\",\"CallOIChange\":\"-125625\",\"CallOIPerChg\":\"-29.9552906110283\",\"CallVolume\":\"968125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"68750\",\"PutLTP\":\"4\",\"PutPriceperChange\":\"-22.3300970873786\",\"PutOI\":\"356875\",\"PutOIChange\":\"-340625\",\"PutOIPerChg\":\"-48.8351254480287\",\"PutVolume\":\"1322500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1180\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.7272727272727\",\"CallOI\":\"1434375\",\"CallOIChange\":\"-306250\",\"CallOIPerChg\":\"-17.5942549371634\",\"CallVolume\":\"2105625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"38125\",\"PutLTP\":\"15\",\"PutPriceperChange\":\"51.5151515151515\",\"PutOI\":\"620000\",\"PutOIChange\":\"-151250\",\"PutOIPerChg\":\"-19.6110210696921\",\"PutVolume\":\"424375\",\"Putbestbuyprice\":\"9.2\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"17.45\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1190\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95\",\"CallOI\":\"678750\",\"CallOIChange\":\"-278125\",\"CallOIPerChg\":\"-29.0659699542782\",\"CallVolume\":\"1282500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"176875\",\"PutLTP\":\"22.1\",\"PutPriceperChange\":\"20.7650273224044\",\"PutOI\":\"177500\",\"PutOIChange\":\"-48125\",\"PutOIPerChg\":\"-21.3296398891967\",\"PutVolume\":\"104375\",\"Putbestbuyprice\":\"11.1\",\"PutBestBuyQty\":\"6250\",\"Putbestsellprice\":\"29.15\",\"PutBestSellQty\":\"6250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"2078125\",\"CallOIChange\":\"-603125\",\"CallOIPerChg\":\"-22.4941724941725\",\"CallVolume\":\"1545625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"295625\",\"PutLTP\":\"33.5\",\"PutPriceperChange\":\"16.1178509532062\",\"PutOI\":\"580000\",\"PutOIChange\":\"-115000\",\"PutOIPerChg\":\"-16.5467625899281\",\"PutVolume\":\"504375\",\"Putbestbuyprice\":\"30.85\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"38.75\",\"PutBestSellQty\":\"15000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1210\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"525625\",\"CallOIChange\":\"-342500\",\"CallOIPerChg\":\"-39.4528437724982\",\"CallVolume\":\"609375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"78750\",\"PutLTP\":\"41.6\",\"PutPriceperChange\":\"9.04325032765401\",\"PutOI\":\"236250\",\"PutOIChange\":\"-1250\",\"PutOIPerChg\":\"-0.526315789473684\",\"PutVolume\":\"133750\",\"Putbestbuyprice\":\"40.1\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"44.25\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1220\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1928125\",\"CallOIChange\":\"-31875\",\"CallOIPerChg\":\"-1.62627551020408\",\"CallVolume\":\"95625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"580625\",\"PutLTP\":\"60\",\"PutPriceperChange\":\"28.6173633440514\",\"PutOI\":\"285625\",\"PutOIChange\":\"-3125\",\"PutOIPerChg\":\"-1.08225108225108\",\"PutVolume\":\"38125\",\"Putbestbuyprice\":\"49.75\",\"PutBestBuyQty\":\"6250\",\"Putbestsellprice\":\"62.15\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1230\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"523750\",\"CallOIChange\":\"-93125\",\"CallOIPerChg\":\"-15.096251266464\",\"CallVolume\":\"103750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"235625\",\"PutLTP\":\"65\",\"PutPriceperChange\":\"5.69105691056911\",\"PutOI\":\"160000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"6875\",\"Putbestbuyprice\":\"59.85\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"69.2\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"1123125\",\"CallOIChange\":\"-118750\",\"CallOIPerChg\":\"-9.56215400100654\",\"CallVolume\":\"123750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"706875\",\"PutLTP\":\"78\",\"PutPriceperChange\":\"9.85915492957746\",\"PutOI\":\"219375\",\"PutOIChange\":\"-5625\",\"PutOIPerChg\":\"-2.5\",\"PutVolume\":\"8750\",\"Putbestbuyprice\":\"61.25\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"89.2\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1285000\",\"CallOIChange\":\"-51250\",\"CallOIPerChg\":\"-3.83536014967259\",\"CallVolume\":\"107500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"463125\",\"PutLTP\":\"83\",\"PutPriceperChange\":\"7.16591349257585\",\"PutOI\":\"443125\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-1.66435506241331\",\"PutVolume\":\"91875\",\"Putbestbuyprice\":\"80.05\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"92.2\",\"PutBestSellQty\":\"4375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2450000\",\"CallOIChange\":\"-8125\",\"CallOIPerChg\":\"-0.330536486142893\",\"CallVolume\":\"10000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"441875\",\"PutLTP\":\"100.8\",\"PutPriceperChange\":\"18.5882352941176\",\"PutOI\":\"218125\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-0.852272727272727\",\"PutVolume\":\"6875\",\"Putbestbuyprice\":\"85.3\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"107.65\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1270\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"508125\",\"CallOIChange\":\"-90000\",\"CallOIPerChg\":\"-15.0470219435737\",\"CallVolume\":\"134375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"45000\",\"PutLTP\":\"108.35\",\"PutPriceperChange\":\"8.34999999999999\",\"PutOI\":\"210625\",\"PutOIChange\":\"2500\",\"PutOIPerChg\":\"1.2012012012012\",\"PutVolume\":\"7500\",\"Putbestbuyprice\":\"96.05\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"117.5\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1990000\",\"CallOIChange\":\"-10625\",\"CallOIPerChg\":\"-0.531084036238675\",\"CallVolume\":\"18125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"592500\",\"PutLTP\":\"117\",\"PutPriceperChange\":\"12.6624939817044\",\"PutOI\":\"109375\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-0.568181818181818\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"101.55\",\"PutBestBuyQty\":\"3125\",\"Putbestsellprice\":\"132.95\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1290\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"170625\",\"CallOIChange\":\"-6250\",\"CallOIPerChg\":\"-3.53356890459364\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"117.5\",\"PutPriceperChange\":\"-23.5523747560182\",\"PutOI\":\"125625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"99.9\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"143.75\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1595000\",\"CallOIChange\":\"-71875\",\"CallOIPerChg\":\"-4.31196100487439\",\"CallVolume\":\"148125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"240000\",\"PutLTP\":\"134\",\"PutPriceperChange\":\"5.42879622344611\",\"PutOI\":\"168125\",\"PutOIChange\":\"-10625\",\"PutOIPerChg\":\"-5.94405594405594\",\"PutVolume\":\"86875\",\"Putbestbuyprice\":\"130.55\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"140.05\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1310\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"131250\",\"CallOIChange\":\"-1875\",\"CallOIPerChg\":\"-1.40845070422535\",\"CallVolume\":\"3750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"15000\",\"PutLTP\":\"143\",\"PutPriceperChange\":\"0\",\"PutOI\":\"11250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"118.9\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"169.25\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"234375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"31250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"51875\",\"PutLTP\":\"135.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"15000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"136.45\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"178.55\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1330\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"91875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"23125\",\"PutLTP\":\"91.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"137.2\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"182.6\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"66250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8750\",\"PutLTP\":\"86.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"11250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"138.9\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"193.4\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1350\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"283125\",\"CallOIChange\":\"-625\",\"CallOIPerChg\":\"-0.220264317180617\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"108125\",\"PutLTP\":\"177.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"165.05\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"193.55\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"90625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"21875\",\"PutLTP\":\"84.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"175.5\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"221.05\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"63750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"27500\",\"PutLTP\":\"92.35\",\"PutPriceperChange\":\"0\",\"PutOI\":\"25000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"184.85\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"228.65\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"91875\",\"CallOIChange\":\"-1250\",\"CallOIPerChg\":\"-1.34228187919463\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"12500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"41250\",\"CallOIChange\":\"-9375\",\"CallOIPerChg\":\"-18.5185185185185\",\"CallVolume\":\"19375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"185000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"33125\",\"PutLTP\":\"229.5\",\"PutPriceperChange\":\"2\",\"PutOI\":\"3750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"212.05\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"242.2\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"191250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"21875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"135625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"24375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"45625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6875\"}],\"28-11-2024\":[{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"980\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"154.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"131.65\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"138.9\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"262500\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-0.237529691211401\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"79375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1020\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"203125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1030\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"154375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1040\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"76250\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-6.15384615384615\",\"PutVolume\":\"5625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1050\",\"CallLTP\":\"79\",\"CallPricePerChange\":\"0\",\"CallOI\":\"625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"66\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"104.5\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"159375\",\"PutOIChange\":\"-10625\",\"PutOIPerChg\":\"-6.25\",\"PutVolume\":\"33750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1060\",\"CallLTP\":\"63.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"7500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"54.2\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"78.05\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"252500\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-1.94174757281553\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1070\",\"CallLTP\":\"73.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"48.5\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"71250\",\"PutOIChange\":\"625\",\"PutOIPerChg\":\"0.884955752212389\",\"PutVolume\":\"16875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"16875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1080\",\"CallLTP\":\"53\",\"CallPricePerChange\":\"-21.4814814814815\",\"CallOI\":\"15000\",\"CallOIChange\":\"3125\",\"CallOIPerChg\":\"26.3157894736842\",\"CallVolume\":\"11250\",\"callbestbuyprice\":\"52.35\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"59.4\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"125000\",\"PutOIChange\":\"-53125\",\"PutOIPerChg\":\"-29.8245614035088\",\"PutVolume\":\"105000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1090\",\"CallLTP\":\"46.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"27500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"26.3\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"76875\",\"PutOIChange\":\"-28750\",\"PutOIPerChg\":\"-27.2189349112426\",\"PutVolume\":\"57500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1100\",\"CallLTP\":\"32\",\"CallPricePerChange\":\"-35.0912778904665\",\"CallOI\":\"56875\",\"CallOIChange\":\"-18125\",\"CallOIPerChg\":\"-24.1666666666667\",\"CallVolume\":\"31250\",\"callbestbuyprice\":\"24.65\",\"CallBestBuyQty\":\"6875\",\"callbestsellprice\":\"38.45\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"239375\",\"PutOIChange\":\"-106250\",\"PutOIPerChg\":\"-30.7414104882459\",\"PutVolume\":\"329375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"26250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1110\",\"CallLTP\":\"19.25\",\"CallPricePerChange\":\"-53.9473684210526\",\"CallOI\":\"48125\",\"CallOIChange\":\"-625\",\"CallOIPerChg\":\"-1.28205128205128\",\"CallVolume\":\"6875\",\"callbestbuyprice\":\"7.65\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-87.5\",\"PutOI\":\"100625\",\"PutOIChange\":\"-50625\",\"PutOIPerChg\":\"-33.4710743801653\",\"PutVolume\":\"323750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1120\",\"CallLTP\":\"6.35\",\"CallPricePerChange\":\"-78.4380305602717\",\"CallOI\":\"215625\",\"CallOIChange\":\"-8125\",\"CallOIPerChg\":\"-3.63128491620112\",\"CallVolume\":\"91875\",\"callbestbuyprice\":\"6.4\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-91.6666666666667\",\"PutOI\":\"357500\",\"PutOIChange\":\"-319375\",\"PutOIPerChg\":\"-47.1837488457987\",\"PutVolume\":\"1110000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"190625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1130\",\"CallLTP\":\"6\",\"CallPricePerChange\":\"-70.4433497536946\",\"CallOI\":\"210000\",\"CallOIChange\":\"-45625\",\"CallOIPerChg\":\"-17.8484107579462\",\"CallVolume\":\"166250\",\"callbestbuyprice\":\"6\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"25.65\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-89.4736842105263\",\"PutOI\":\"238125\",\"PutOIChange\":\"-253750\",\"PutOIPerChg\":\"-51.5883100381194\",\"PutVolume\":\"1070625\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"23750\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1140\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.5454545454545\",\"CallOI\":\"1095625\",\"CallOIChange\":\"-66250\",\"CallOIPerChg\":\"-5.70199031737493\",\"CallVolume\":\"1448750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"41875\",\"PutLTP\":\"5\",\"PutPriceperChange\":\"185.714285714286\",\"PutOI\":\"608750\",\"PutOIChange\":\"-374375\",\"PutOIPerChg\":\"-38.0801017164654\",\"PutVolume\":\"1541250\",\"Putbestbuyprice\":\"5\",\"PutBestBuyQty\":\"10000\",\"Putbestsellprice\":\"15\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1150\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.0384615384615\",\"CallOI\":\"888750\",\"CallOIChange\":\"-625\",\"CallOIPerChg\":\"-0.0702740688685875\",\"CallVolume\":\"1803750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"45625\",\"PutLTP\":\"17.7\",\"PutPriceperChange\":\"197.478991596639\",\"PutOI\":\"488750\",\"PutOIChange\":\"-131250\",\"PutOIPerChg\":\"-21.1693548387097\",\"PutVolume\":\"650000\",\"Putbestbuyprice\":\"2.05\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"30.15\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1160\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.2972972972973\",\"CallOI\":\"893125\",\"CallOIChange\":\"-408125\",\"CallOIPerChg\":\"-31.3640730067243\",\"CallVolume\":\"1424375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"99375\",\"PutLTP\":\"25\",\"PutPriceperChange\":\"100\",\"PutOI\":\"260000\",\"PutOIChange\":\"-73750\",\"PutOIPerChg\":\"-22.0973782771536\",\"PutVolume\":\"216875\",\"Putbestbuyprice\":\"23.65\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"31.95\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1170\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"2047500\",\"CallOIChange\":\"-98125\",\"CallOIPerChg\":\"-4.57325953976114\",\"CallVolume\":\"1115000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"796250\",\"PutLTP\":\"33.6\",\"PutPriceperChange\":\"53.7757437070938\",\"PutOI\":\"140000\",\"PutOIChange\":\"-38125\",\"PutOIPerChg\":\"-21.4035087719298\",\"PutVolume\":\"71250\",\"Putbestbuyprice\":\"28.85\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"37.25\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1180\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1671250\",\"CallOIChange\":\"-76250\",\"CallOIPerChg\":\"-4.36337625178827\",\"CallVolume\":\"218125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"726875\",\"PutLTP\":\"48\",\"PutPriceperChange\":\"57.3770491803279\",\"PutOI\":\"255625\",\"PutOIChange\":\"-5625\",\"PutOIPerChg\":\"-2.15311004784689\",\"PutVolume\":\"39375\",\"Putbestbuyprice\":\"40.1\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"48.45\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1190\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"923750\",\"CallOIChange\":\"-8125\",\"CallOIPerChg\":\"-0.871898054996647\",\"CallVolume\":\"25000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"212500\",\"PutLTP\":\"60\",\"PutPriceperChange\":\"53.4526854219949\",\"PutOI\":\"56875\",\"PutOIChange\":\"-1250\",\"PutOIPerChg\":\"-2.1505376344086\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"37.1\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"58.75\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2127500\",\"CallOIChange\":\"-86250\",\"CallOIPerChg\":\"-3.8961038961039\",\"CallVolume\":\"433750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"648750\",\"PutLTP\":\"65.25\",\"PutPriceperChange\":\"28.8252714708786\",\"PutOI\":\"549375\",\"PutOIChange\":\"-98125\",\"PutOIPerChg\":\"-15.1544401544402\",\"PutVolume\":\"511875\",\"Putbestbuyprice\":\"65.25\",\"PutBestBuyQty\":\"16875\",\"Putbestsellprice\":\"65.65\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1210\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"488125\",\"CallOIChange\":\"-23750\",\"CallOIPerChg\":\"-4.63980463980464\",\"CallVolume\":\"26875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"135625\",\"PutLTP\":\"80\",\"PutPriceperChange\":\"26.2825572217837\",\"PutOI\":\"60000\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-1.03092783505155\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"49.9\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"90.9\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1220\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"457500\",\"CallOIChange\":\"-38750\",\"CallOIPerChg\":\"-7.80856423173804\",\"CallVolume\":\"156250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"132500\",\"PutLTP\":\"86\",\"PutPriceperChange\":\"24.2774566473988\",\"PutOI\":\"43750\",\"PutOIChange\":\"-14375\",\"PutOIPerChg\":\"-24.7311827956989\",\"PutVolume\":\"30000\",\"Putbestbuyprice\":\"83.5\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"86.9\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1230\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"520625\",\"CallOIChange\":\"-3125\",\"CallOIPerChg\":\"-0.596658711217184\",\"CallVolume\":\"68125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"93750\",\"PutLTP\":\"87.9\",\"PutPriceperChange\":\"8.58554663372452\",\"PutOI\":\"10000\",\"PutOIChange\":\"-4375\",\"PutOIPerChg\":\"-30.4347826086957\",\"PutVolume\":\"7500\",\"Putbestbuyprice\":\"93.35\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"105.55\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"378125\",\"CallOIChange\":\"8750\",\"CallOIPerChg\":\"2.36886632825719\",\"CallVolume\":\"57500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"47500\",\"PutLTP\":\"106.5\",\"PutPriceperChange\":\"23.121387283237\",\"PutOI\":\"36875\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-11.9402985074627\",\"PutVolume\":\"23750\",\"Putbestbuyprice\":\"101.05\",\"PutBestBuyQty\":\"4375\",\"Putbestsellprice\":\"107.1\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"629375\",\"CallOIChange\":\"-11250\",\"CallOIPerChg\":\"-1.75609756097561\",\"CallVolume\":\"63750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"156875\",\"PutLTP\":\"115.85\",\"PutPriceperChange\":\"17.020202020202\",\"PutOI\":\"88750\",\"PutOIChange\":\"1250\",\"PutOIPerChg\":\"1.42857142857143\",\"PutVolume\":\"55625\",\"Putbestbuyprice\":\"114\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"120.5\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"195625\",\"CallOIChange\":\"-5625\",\"CallOIPerChg\":\"-2.79503105590062\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8750\",\"PutLTP\":\"112\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"120.55\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"135.1\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1270\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"218125\",\"CallOIChange\":\"-8750\",\"CallOIPerChg\":\"-3.85674931129477\",\"CallVolume\":\"13750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"33125\",\"PutLTP\":\"128\",\"PutPriceperChange\":\"31.0803891449053\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"98.75\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"153.5\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"292500\",\"CallOIChange\":\"-4375\",\"CallOIPerChg\":\"-1.47368421052632\",\"CallVolume\":\"10625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"59375\",\"PutLTP\":\"149.5\",\"PutPriceperChange\":\"29.9435028248588\",\"PutOI\":\"9375\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-6.25\",\"PutVolume\":\"10000\",\"Putbestbuyprice\":\"141.7\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"165.75\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1290\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"49375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"354375\",\"CallOIChange\":\"-22500\",\"CallOIPerChg\":\"-5.97014925373134\",\"CallVolume\":\"28750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"135625\",\"PutLTP\":\"167.6\",\"PutPriceperChange\":\"11.7333333333333\",\"PutOI\":\"32500\",\"PutOIChange\":\"-21250\",\"PutOIPerChg\":\"-39.5348837209302\",\"PutVolume\":\"36250\",\"Putbestbuyprice\":\"160.1\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"170.1\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1310\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"88125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"21875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1330\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"33125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"7500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1350\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"200\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"187\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"234.15\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"10625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"100\",\"CallOI\":\"16875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"259.6\",\"PutPriceperChange\":\"4.25702811244981\",\"PutOI\":\"625\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-50\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"260.55\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"270.15\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1460\",\"PutLTP\":\"260\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"310\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"341.9\",\"PutBestSellQty\":\"625\"}],\"26-12-2024\":[{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"180\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"161.05\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"180.15\",\"CallBestSellQty\":\"3750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"189.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"124.75\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"139.7\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"10000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"50000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"8125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"75.7\",\"CallPricePerChange\":\"-4.35881238155401\",\"CallOI\":\"17500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3750\",\"callbestbuyprice\":\"73.2\",\"CallBestBuyQty\":\"8750\",\"callbestsellprice\":\"76.55\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"586875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"43125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1010\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"35000\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-5.08474576271187\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1020\",\"CallLTP\":\"61\",\"CallPricePerChange\":\"0\",\"CallOI\":\"22500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"45.45\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"59.55\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"336250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"43125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1030\",\"CallLTP\":\"48.85\",\"CallPricePerChange\":\"0\",\"CallOI\":\"8125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"34.8\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"49.3\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"183125\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-1.01351351351351\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"32500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1040\",\"CallLTP\":\"34.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"20625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"24.25\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"39.7\",\"CallBestSellQty\":\"3750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"180000\",\"PutOIChange\":\"-8125\",\"PutOIPerChg\":\"-4.31893687707641\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"30000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1050\",\"CallLTP\":\"24.35\",\"CallPricePerChange\":\"-20.5546492659054\",\"CallOI\":\"76250\",\"CallOIChange\":\"-1250\",\"CallOIPerChg\":\"-1.61290322580645\",\"CallVolume\":\"10625\",\"callbestbuyprice\":\"13.65\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"29.6\",\"CallBestSellQty\":\"3750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"217500\",\"PutOIChange\":\"-81875\",\"PutOIPerChg\":\"-27.348643006263\",\"PutVolume\":\"210625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1060\",\"CallLTP\":\"15.75\",\"CallPricePerChange\":\"-22.2222222222222\",\"CallOI\":\"63750\",\"CallOIChange\":\"-7500\",\"CallOIPerChg\":\"-10.5263157894737\",\"CallVolume\":\"17500\",\"callbestbuyprice\":\"13.35\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"18.95\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-90\",\"PutOI\":\"126250\",\"PutOIChange\":\"-86250\",\"PutOIPerChg\":\"-40.5882352941176\",\"PutVolume\":\"500625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1070\",\"CallLTP\":\"5\",\"CallPricePerChange\":\"-55.1569506726457\",\"CallOI\":\"233125\",\"CallOIChange\":\"-50625\",\"CallOIPerChg\":\"-17.84140969163\",\"CallVolume\":\"146250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"7\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.8333333333333\",\"PutOI\":\"172500\",\"PutOIChange\":\"-81875\",\"PutOIPerChg\":\"-32.1867321867322\",\"PutVolume\":\"689375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"19375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1080\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.876404494382\",\"CallOI\":\"473125\",\"CallOIChange\":\"-325625\",\"CallOIPerChg\":\"-40.7668231611894\",\"CallVolume\":\"1280625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"5.65\",\"PutPriceperChange\":\"24.1758241758242\",\"PutOI\":\"409375\",\"PutOIChange\":\"-189375\",\"PutOIPerChg\":\"-31.6283924843424\",\"PutVolume\":\"1113125\",\"Putbestbuyprice\":\"4.5\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"7.95\",\"PutBestSellQty\":\"13125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1090\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.7741935483871\",\"CallOI\":\"400000\",\"CallOIChange\":\"-322500\",\"CallOIPerChg\":\"-44.636678200692\",\"CallVolume\":\"1574375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"55000\",\"PutLTP\":\"14.35\",\"PutPriceperChange\":\"26.431718061674\",\"PutOI\":\"198750\",\"PutOIChange\":\"-25625\",\"PutOIPerChg\":\"-11.4206128133705\",\"PutVolume\":\"396250\",\"Putbestbuyprice\":\"14\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"18\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"980000\",\"CallOIChange\":\"-179375\",\"CallOIPerChg\":\"-15.4716981132075\",\"CallVolume\":\"1345625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"294375\",\"PutLTP\":\"25\",\"PutPriceperChange\":\"22.8501228501228\",\"PutOI\":\"428750\",\"PutOIChange\":\"-132500\",\"PutOIPerChg\":\"-23.6080178173719\",\"PutVolume\":\"339375\",\"Putbestbuyprice\":\"25\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"29.85\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1110\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"430000\",\"CallOIChange\":\"-155000\",\"CallOIPerChg\":\"-26.4957264957265\",\"CallVolume\":\"381250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"111250\",\"PutLTP\":\"39.7\",\"PutPriceperChange\":\"33.8954468802698\",\"PutOI\":\"131875\",\"PutOIChange\":\"-46875\",\"PutOIPerChg\":\"-26.2237762237762\",\"PutVolume\":\"83750\",\"Putbestbuyprice\":\"34\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"45.5\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1120\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"433750\",\"CallOIChange\":\"-95625\",\"CallOIPerChg\":\"-18.0637544273908\",\"CallVolume\":\"403750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"31875\",\"PutLTP\":\"45\",\"PutPriceperChange\":\"13.4930643127364\",\"PutOI\":\"449375\",\"PutOIChange\":\"-110625\",\"PutOIPerChg\":\"-19.7544642857143\",\"PutVolume\":\"312500\",\"Putbestbuyprice\":\"44.45\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"46.1\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1130\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"645625\",\"CallOIChange\":\"-229375\",\"CallOIPerChg\":\"-26.2142857142857\",\"CallVolume\":\"340000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"260625\",\"PutLTP\":\"56.2\",\"PutPriceperChange\":\"16.597510373444\",\"PutOI\":\"214375\",\"PutOIChange\":\"-86875\",\"PutOIPerChg\":\"-28.8381742738589\",\"PutVolume\":\"131875\",\"Putbestbuyprice\":\"54.5\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"56.85\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1140\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"987500\",\"CallOIChange\":\"-213125\",\"CallOIPerChg\":\"-17.7511712649662\",\"CallVolume\":\"346250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"88750\",\"PutLTP\":\"65.6\",\"PutPriceperChange\":\"9.8827470686767\",\"PutOI\":\"352500\",\"PutOIChange\":\"-97500\",\"PutOIPerChg\":\"-21.6666666666667\",\"PutVolume\":\"128750\",\"Putbestbuyprice\":\"63.8\",\"PutBestBuyQty\":\"3125\",\"Putbestsellprice\":\"66.25\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1150\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1343750\",\"CallOIChange\":\"-150625\",\"CallOIPerChg\":\"-10.0794646591384\",\"CallVolume\":\"185625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"657500\",\"PutLTP\":\"75\",\"PutPriceperChange\":\"7.44985673352436\",\"PutOI\":\"569375\",\"PutOIChange\":\"-163125\",\"PutOIPerChg\":\"-22.2696245733788\",\"PutVolume\":\"207500\",\"Putbestbuyprice\":\"74.05\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"75.7\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1160\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2144375\",\"CallOIChange\":\"-46875\",\"CallOIPerChg\":\"-2.13918996006845\",\"CallVolume\":\"65000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1016250\",\"PutLTP\":\"85.25\",\"PutPriceperChange\":\"6.96361355081555\",\"PutOI\":\"465000\",\"PutOIChange\":\"-67500\",\"PutOIPerChg\":\"-12.6760563380282\",\"PutVolume\":\"134375\",\"Putbestbuyprice\":\"84.6\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"94.9\",\"PutBestSellQty\":\"3750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1170\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1201250\",\"CallOIChange\":\"-25000\",\"CallOIPerChg\":\"-2.03873598369011\",\"CallVolume\":\"53750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"501875\",\"PutLTP\":\"94.5\",\"PutPriceperChange\":\"4.01761144744084\",\"PutOI\":\"213750\",\"PutOIChange\":\"-15625\",\"PutOIPerChg\":\"-6.81198910081744\",\"PutVolume\":\"45000\",\"Putbestbuyprice\":\"94.65\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"101.35\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1180\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1433125\",\"CallOIChange\":\"-43750\",\"CallOIPerChg\":\"-2.96233601354211\",\"CallVolume\":\"46250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"788750\",\"PutLTP\":\"105.7\",\"PutPriceperChange\":\"5.8058058058058\",\"PutOI\":\"118125\",\"PutOIChange\":\"-13125\",\"PutOIPerChg\":\"-10\",\"PutVolume\":\"27500\",\"Putbestbuyprice\":\"103.8\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"108.25\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1190\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1390000\",\"CallOIChange\":\"-239375\",\"CallOIPerChg\":\"-14.6912159570387\",\"CallVolume\":\"240625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"214375\",\"PutLTP\":\"115\",\"PutPriceperChange\":\"3.27795240233498\",\"PutOI\":\"178125\",\"PutOIChange\":\"-1250\",\"PutOIPerChg\":\"-0.696864111498258\",\"PutVolume\":\"16250\",\"Putbestbuyprice\":\"114.05\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"120.4\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3422500\",\"CallOIChange\":\"-41250\",\"CallOIPerChg\":\"-1.19090581017683\",\"CallVolume\":\"580625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1105625\",\"PutLTP\":\"124.3\",\"PutPriceperChange\":\"2.98260149130074\",\"PutOI\":\"677500\",\"PutOIChange\":\"-69375\",\"PutOIPerChg\":\"-9.28870292887029\",\"PutVolume\":\"673750\",\"Putbestbuyprice\":\"124.65\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"126.05\",\"PutBestSellQty\":\"5625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1210\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"285625\",\"CallOIChange\":\"-21875\",\"CallOIPerChg\":\"-7.11382113821138\",\"CallVolume\":\"24375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"75625\",\"PutLTP\":\"128.75\",\"PutPriceperChange\":\"-1.97944423296536\",\"PutOI\":\"91875\",\"PutOIChange\":\"-1250\",\"PutOIPerChg\":\"-1.34228187919463\",\"PutVolume\":\"5625\",\"Putbestbuyprice\":\"129.4\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"145.85\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1220\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"472500\",\"CallOIChange\":\"-28750\",\"CallOIPerChg\":\"-5.7356608478803\",\"CallVolume\":\"41250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"82500\",\"PutLTP\":\"144.5\",\"PutPriceperChange\":\"3.06704707560628\",\"PutOI\":\"52500\",\"PutOIChange\":\"-15000\",\"PutOIPerChg\":\"-22.2222222222222\",\"PutVolume\":\"30625\",\"Putbestbuyprice\":\"142.45\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"147.4\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1230\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"220000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"113125\",\"PutLTP\":\"163.7\",\"PutPriceperChange\":\"5.61290322580644\",\"PutOI\":\"11875\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-5\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"141.7\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"164.9\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"240000\",\"CallOIChange\":\"-625\",\"CallOIPerChg\":\"-0.25974025974026\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"115625\",\"PutLTP\":\"165\",\"PutPriceperChange\":\"10.2204408817635\",\"PutOI\":\"3125\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-61.5384615384615\",\"PutVolume\":\"6250\",\"Putbestbuyprice\":\"162.7\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"172.8\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"593750\",\"CallOIChange\":\"-3125\",\"CallOIPerChg\":\"-0.523560209424084\",\"CallVolume\":\"51875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"69375\",\"PutLTP\":\"175\",\"PutPriceperChange\":\"1.98135198135198\",\"PutOI\":\"108750\",\"PutOIChange\":\"-8750\",\"PutOIPerChg\":\"-7.4468085106383\",\"PutVolume\":\"66250\",\"Putbestbuyprice\":\"173.8\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"183.75\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"107500\",\"CallOIChange\":\"-1250\",\"CallOIPerChg\":\"-1.14942528735632\",\"CallVolume\":\"1875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"29375\",\"PutLTP\":\"184\",\"PutPriceperChange\":\"2.79329608938547\",\"PutOI\":\"4375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"182.7\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"195.95\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1270\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"273125\",\"CallOIChange\":\"-625\",\"CallOIPerChg\":\"-0.228310502283105\",\"CallVolume\":\"1875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"62500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"368125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"63750\",\"PutLTP\":\"202.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"8750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"201.5\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"215.95\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1290\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"31875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"16875\",\"PutLTP\":\"136.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"188.6\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"226.2\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"386250\",\"CallOIChange\":\"-21875\",\"CallOIPerChg\":\"-5.35987748851455\",\"CallVolume\":\"62500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"121875\",\"PutLTP\":\"226.35\",\"PutPriceperChange\":\"1.50224215246637\",\"PutOI\":\"53125\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-4.49438202247191\",\"PutVolume\":\"33125\",\"Putbestbuyprice\":\"223.75\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"228.95\",\"PutBestSellQty\":\"11250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"130625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"9375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13125\",\"CallOIChange\":\"-1250\",\"CallOIPerChg\":\"-8.69565217391304\",\"CallVolume\":\"1875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"281\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"282.85\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"295.6\",\"PutBestSellQty\":\"1875\"}],\"30-01-2025\":[{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"180\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"230\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"240.55\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.35\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"7.1\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"145\",\"CallPricePerChange\":\"-5.22875816993464\",\"CallOI\":\"3125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3125\",\"callbestbuyprice\":\"121.4\",\"CallBestBuyQty\":\"18750\",\"callbestsellprice\":\"153.45\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"8750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"860\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"106875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"71250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"870\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"48750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"880\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"297500\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-0.209643605870021\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"25625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"890\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"224375\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-0.277777777777778\",\"PutVolume\":\"3125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"85.6\",\"CallPricePerChange\":\"3.69473046638401\",\"CallOI\":\"165625\",\"CallOIChange\":\"-625\",\"CallOIPerChg\":\"-0.37593984962406\",\"CallVolume\":\"1875\",\"callbestbuyprice\":\"80.1\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"90.75\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"470625\",\"PutOIChange\":\"-8750\",\"PutOIPerChg\":\"-1.82529335071708\",\"PutVolume\":\"9375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"144375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"72.45\",\"CallPricePerChange\":\"0\",\"CallOI\":\"40000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"67.4\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"94.4\",\"CallBestSellQty\":\"18750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"232500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"59375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"64.95\",\"CallPricePerChange\":\"2.93185419968304\",\"CallOI\":\"66250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"59.4\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"70.8\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"790625\",\"PutOIChange\":\"-1250\",\"PutOIPerChg\":\"-0.15785319652723\",\"PutVolume\":\"3750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"74375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"930\",\"CallLTP\":\"59.1\",\"CallPricePerChange\":\"14.0926640926641\",\"CallOI\":\"95625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"43.7\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"63.45\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"198750\",\"PutOIChange\":\"-27500\",\"PutOIPerChg\":\"-12.1546961325967\",\"PutVolume\":\"52500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"72500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"43.75\",\"CallPricePerChange\":\"3.42789598108748\",\"CallOI\":\"444375\",\"CallOIChange\":\"-28125\",\"CallOIPerChg\":\"-5.95238095238095\",\"CallVolume\":\"55625\",\"callbestbuyprice\":\"42.05\",\"CallBestBuyQty\":\"3750\",\"callbestsellprice\":\"50.95\",\"CallBestSellQty\":\"3750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-90\",\"PutOI\":\"481875\",\"PutOIChange\":\"-98750\",\"PutOIPerChg\":\"-17.0075349838536\",\"PutVolume\":\"227500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"31875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"34.8\",\"CallPricePerChange\":\"5.45454545454545\",\"CallOI\":\"210000\",\"CallOIChange\":\"-45625\",\"CallOIPerChg\":\"-17.8484107579462\",\"CallVolume\":\"84375\",\"callbestbuyprice\":\"34.1\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"40.85\",\"CallBestSellQty\":\"3750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.4444444444444\",\"PutOI\":\"581875\",\"PutOIChange\":\"-261250\",\"PutOIPerChg\":\"-30.9859154929577\",\"PutVolume\":\"646250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"25.1\",\"CallPricePerChange\":\"4.58333333333334\",\"CallOI\":\"259375\",\"CallOIChange\":\"-151250\",\"CallOIPerChg\":\"-36.8340943683409\",\"CallVolume\":\"250000\",\"callbestbuyprice\":\"21\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"33.45\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.3684210526316\",\"PutOI\":\"660625\",\"PutOIChange\":\"-321875\",\"PutOIPerChg\":\"-32.7608142493639\",\"PutVolume\":\"1100000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"15000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"970\",\"CallLTP\":\"15\",\"CallPricePerChange\":\"-0.990099009900992\",\"CallOI\":\"586250\",\"CallOIChange\":\"-93750\",\"CallOIPerChg\":\"-13.7867647058824\",\"CallVolume\":\"411875\",\"callbestbuyprice\":\"13\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"23.45\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.5507246376812\",\"PutOI\":\"471875\",\"PutOIChange\":\"-241250\",\"PutOIPerChg\":\"-33.8299737072743\",\"PutVolume\":\"1105000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"30000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"5.5\",\"CallPricePerChange\":\"-41.4893617021277\",\"CallOI\":\"308750\",\"CallOIChange\":\"-144375\",\"CallOIPerChg\":\"-31.8620689655172\",\"CallVolume\":\"799375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"12.2\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.3377483443709\",\"PutOI\":\"181250\",\"PutOIChange\":\"-293125\",\"PutOIPerChg\":\"-61.7918313570487\",\"PutVolume\":\"923125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"990\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.989898989899\",\"CallOI\":\"420000\",\"CallOIChange\":\"-423750\",\"CallOIPerChg\":\"-50.2222222222222\",\"CallVolume\":\"990000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"3.5\",\"PutPriceperChange\":\"-72.7626459143969\",\"PutOI\":\"379375\",\"PutOIChange\":\"-92500\",\"PutOIPerChg\":\"-19.6026490066225\",\"PutVolume\":\"233750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"14.85\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.1428571428571\",\"CallOI\":\"1271250\",\"CallOIChange\":\"-835000\",\"CallOIPerChg\":\"-39.6439169139466\",\"CallVolume\":\"1946875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"266250\",\"PutLTP\":\"14.9\",\"PutPriceperChange\":\"-24.9370277078086\",\"PutOI\":\"318750\",\"PutOIChange\":\"-207500\",\"PutOIPerChg\":\"-39.4299287410926\",\"PutVolume\":\"416250\",\"Putbestbuyprice\":\"9.05\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"16\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1010\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"823750\",\"CallOIChange\":\"-300000\",\"CallOIPerChg\":\"-26.6963292547275\",\"CallVolume\":\"846250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"55000\",\"PutLTP\":\"25\",\"PutPriceperChange\":\"-11.9718309859155\",\"PutOI\":\"69375\",\"PutOIChange\":\"-26875\",\"PutOIPerChg\":\"-27.9220779220779\",\"PutVolume\":\"81875\",\"Putbestbuyprice\":\"16.55\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"38.85\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1020\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"978125\",\"CallOIChange\":\"-185000\",\"CallOIPerChg\":\"-15.905427189683\",\"CallVolume\":\"370000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"146250\",\"PutLTP\":\"34\",\"PutPriceperChange\":\"-13.3757961783439\",\"PutOI\":\"300000\",\"PutOIChange\":\"-19375\",\"PutOIPerChg\":\"-6.0665362035225\",\"PutVolume\":\"63750\",\"Putbestbuyprice\":\"26.6\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"41.4\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1030\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"628750\",\"CallOIChange\":\"-155000\",\"CallOIPerChg\":\"-19.7767145135566\",\"CallVolume\":\"268750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"50625\",\"PutLTP\":\"45.25\",\"PutPriceperChange\":\"-5.3347280334728\",\"PutOI\":\"385000\",\"PutOIChange\":\"-30000\",\"PutOIPerChg\":\"-7.2289156626506\",\"PutVolume\":\"36250\",\"Putbestbuyprice\":\"36.6\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"51.45\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1040\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"593750\",\"CallOIChange\":\"-276250\",\"CallOIPerChg\":\"-31.7528735632184\",\"CallVolume\":\"375625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"57500\",\"PutLTP\":\"55\",\"PutPriceperChange\":\"-5.66037735849056\",\"PutOI\":\"130625\",\"PutOIChange\":\"-55625\",\"PutOIPerChg\":\"-29.8657718120805\",\"PutVolume\":\"69375\",\"Putbestbuyprice\":\"48.4\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"61.3\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1050\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"1805000\",\"CallOIChange\":\"-128125\",\"CallOIPerChg\":\"-6.62786938247656\",\"CallVolume\":\"628125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"447500\",\"PutLTP\":\"64\",\"PutPriceperChange\":\"-5.04451038575669\",\"PutOI\":\"276875\",\"PutOIChange\":\"-20625\",\"PutOIPerChg\":\"-6.9327731092437\",\"PutVolume\":\"144375\",\"Putbestbuyprice\":\"59.5\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"66.8\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1060\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"1206875\",\"CallOIChange\":\"-46250\",\"CallOIPerChg\":\"-3.69077306733167\",\"CallVolume\":\"70000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"121875\",\"PutLTP\":\"74.75\",\"PutPriceperChange\":\"-2.3514043109079\",\"PutOI\":\"148750\",\"PutOIChange\":\"-49375\",\"PutOIPerChg\":\"-24.9211356466877\",\"PutVolume\":\"65625\",\"Putbestbuyprice\":\"66.6\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"80.05\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1070\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"447500\",\"CallOIChange\":\"-26875\",\"CallOIPerChg\":\"-5.66534914361001\",\"CallVolume\":\"36250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"164375\",\"PutLTP\":\"85.6\",\"PutPriceperChange\":\"0.234192037470713\",\"PutOI\":\"288125\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-2.5369978858351\",\"PutVolume\":\"20000\",\"Putbestbuyprice\":\"77.45\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"86.05\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1080\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1094375\",\"CallOIChange\":\"2500\",\"CallOIPerChg\":\"0.228963938179737\",\"CallVolume\":\"83125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"281250\",\"PutLTP\":\"95.25\",\"PutPriceperChange\":\"-3.34855403348554\",\"PutOI\":\"424375\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-1.16448326055313\",\"PutVolume\":\"96250\",\"Putbestbuyprice\":\"88.4\",\"PutBestBuyQty\":\"4375\",\"Putbestsellprice\":\"95.05\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1090\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1478750\",\"CallOIChange\":\"-5625\",\"CallOIPerChg\":\"-0.378947368421053\",\"CallVolume\":\"49375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"153750\",\"PutLTP\":\"105\",\"PutPriceperChange\":\"-3.2258064516129\",\"PutOI\":\"317500\",\"PutOIChange\":\"-24375\",\"PutOIPerChg\":\"-7.12979890310786\",\"PutVolume\":\"29375\",\"Putbestbuyprice\":\"99.75\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"112.05\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"2524375\",\"CallOIChange\":\"10000\",\"CallOIPerChg\":\"0.397713149391002\",\"CallVolume\":\"293125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"563750\",\"PutLTP\":\"114.85\",\"PutPriceperChange\":\"-3.16188870151771\",\"PutOI\":\"685000\",\"PutOIChange\":\"-45625\",\"PutOIPerChg\":\"-6.24465355004277\",\"PutVolume\":\"108125\",\"Putbestbuyprice\":\"109.85\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"118.65\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1110\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1271250\",\"CallOIChange\":\"-1250\",\"CallOIPerChg\":\"-0.0982318271119843\",\"CallVolume\":\"8750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"95625\",\"PutLTP\":\"120\",\"PutPriceperChange\":\"-5.21327014218009\",\"PutOI\":\"201875\",\"PutOIChange\":\"-10625\",\"PutOIPerChg\":\"-5\",\"PutVolume\":\"18125\",\"Putbestbuyprice\":\"116.6\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"136.2\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1120\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"523750\",\"CallOIChange\":\"-9375\",\"CallOIPerChg\":\"-1.75849941383353\",\"CallVolume\":\"17500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"151875\",\"PutLTP\":\"132.55\",\"PutPriceperChange\":\"-3.59999999999999\",\"PutOI\":\"270625\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-2.69662921348315\",\"PutVolume\":\"18125\",\"Putbestbuyprice\":\"129.45\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"136.25\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1130\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"359375\",\"CallOIChange\":\"-1875\",\"CallOIPerChg\":\"-0.519031141868512\",\"CallVolume\":\"3750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"87500\",\"PutLTP\":\"147\",\"PutPriceperChange\":\"-2.1630615640599\",\"PutOI\":\"71250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"138.2\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"160.75\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1140\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"514375\",\"CallOIChange\":\"-3750\",\"CallOIPerChg\":\"-0.723763570566948\",\"CallVolume\":\"20625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"65625\",\"PutLTP\":\"156\",\"PutPriceperChange\":\"-1.70132325141776\",\"PutOI\":\"195625\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-2.49221183800623\",\"PutVolume\":\"24375\",\"Putbestbuyprice\":\"148.55\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"160.8\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1150\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"943750\",\"CallOIChange\":\"-3125\",\"CallOIPerChg\":\"-0.33003300330033\",\"CallVolume\":\"74375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"296875\",\"PutLTP\":\"165.5\",\"PutPriceperChange\":\"-2.50368188512518\",\"PutOI\":\"365625\",\"PutOIChange\":\"-6875\",\"PutOIPerChg\":\"-1.84563758389262\",\"PutVolume\":\"118750\",\"Putbestbuyprice\":\"159.3\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"170.85\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1160\",\"CallLTP\":\"0.4\",\"CallPricePerChange\":\"700\",\"CallOI\":\"306875\",\"CallOIChange\":\"-6250\",\"CallOIPerChg\":\"-1.99600798403194\",\"CallVolume\":\"66250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"9375\",\"PutLTP\":\"175\",\"PutPriceperChange\":\"-0.84985835694051\",\"PutOI\":\"147500\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-4.83870967741935\",\"PutVolume\":\"67500\",\"Putbestbuyprice\":\"175\",\"PutBestBuyQty\":\"40000\",\"Putbestsellprice\":\"177.75\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1170\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"464375\",\"CallOIChange\":\"-3125\",\"CallOIPerChg\":\"-0.668449197860963\",\"CallVolume\":\"3750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"35625\",\"PutLTP\":\"185\",\"PutPriceperChange\":\"-1.33333333333333\",\"PutOI\":\"32500\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-1.88679245283019\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"176.6\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"191.3\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1180\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"388125\",\"CallOIChange\":\"-3125\",\"CallOIPerChg\":\"-0.798722044728434\",\"CallVolume\":\"21875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"29375\",\"PutLTP\":\"195\",\"PutPriceperChange\":\"3.17460317460317\",\"PutOI\":\"27500\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-2.22222222222222\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"186.6\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"206.65\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1190\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"193125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"39375\",\"PutLTP\":\"207.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"196.65\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"208\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1676250\",\"CallOIChange\":\"-139375\",\"CallOIPerChg\":\"-7.67641996557659\",\"CallVolume\":\"207500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"435000\",\"PutLTP\":\"213.5\",\"PutPriceperChange\":\"-1.79392824287029\",\"PutOI\":\"230625\",\"PutOIChange\":\"-71250\",\"PutOIPerChg\":\"-23.6024844720497\",\"PutVolume\":\"208750\",\"Putbestbuyprice\":\"209.45\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"215.6\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1210\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"54375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1220\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"122500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3750\",\"PutLTP\":\"233.1\",\"PutPriceperChange\":\"-19.0905935439084\",\"PutOI\":\"1875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"226.55\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"241.3\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1230\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"31250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"250\",\"PutPriceperChange\":\"78.5714285714286\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"236.55\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"256.65\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"37500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"260.45\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"246.6\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"271.35\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"333750\",\"CallOIChange\":\"-1875\",\"CallOIPerChg\":\"-0.558659217877095\",\"CallVolume\":\"4375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"45000\",\"PutLTP\":\"266\",\"PutPriceperChange\":\"-0.746268656716418\",\"PutOI\":\"32500\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-5.45454545454545\",\"PutVolume\":\"10625\",\"Putbestbuyprice\":\"256.6\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"268.95\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"25000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"274\",\"PutPriceperChange\":\"-13.8364779874214\",\"PutOI\":\"1875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"267.4\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"293.75\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"0.9\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.4\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"1.2\",\"CallBestSellQty\":\"7500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1290\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"5000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"105000\",\"CallOIChange\":\"21250\",\"CallOIPerChg\":\"25.3731343283582\",\"CallVolume\":\"41875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10625\",\"PutLTP\":\"321.85\",\"PutPriceperChange\":\"2.17460317460318\",\"PutOI\":\"68750\",\"PutOIChange\":\"-1250\",\"PutOIPerChg\":\"-1.78571428571429\",\"PutVolume\":\"35000\",\"Putbestbuyprice\":\"290.15\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"320.15\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"8750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"5000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"625\"}],\"27-02-2025\":[{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"202.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"193.1\",\"CallBestBuyQty\":\"25000\",\"callbestsellprice\":\"233.65\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"63750\",\"PutOIChange\":\"-6875\",\"PutOIPerChg\":\"-9.73451327433628\",\"PutVolume\":\"13125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"820\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5625\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-10\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"13750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"160\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"151\",\"CallBestBuyQty\":\"25000\",\"callbestsellprice\":\"200.3\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"220625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"169.25\",\"CallPricePerChange\":\"22.5117625769092\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"150.5\",\"CallBestBuyQty\":\"25000\",\"callbestsellprice\":\"189.2\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"488750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"181250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"860\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"446250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"157500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"870\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"166250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"6875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"880\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"253750\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-0.245700245700246\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"15000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"890\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"394375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"14375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"116.3\",\"CallPricePerChange\":\"4.72760018009905\",\"CallOI\":\"55625\",\"CallOIChange\":\"-1250\",\"CallOIPerChg\":\"-2.1978021978022\",\"CallVolume\":\"1875\",\"callbestbuyprice\":\"112\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"117.15\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"502500\",\"PutOIChange\":\"-6875\",\"PutOIPerChg\":\"-1.34969325153374\",\"PutVolume\":\"8125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"128750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"84.75\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"90.7\",\"CallBestBuyQty\":\"25000\",\"callbestsellprice\":\"126.3\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"100\",\"PutOI\":\"68125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"86.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"18750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"79.5\",\"CallBestBuyQty\":\"25000\",\"callbestsellprice\":\"114.5\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"210000\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-0.884955752212389\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"930\",\"CallLTP\":\"77.8\",\"CallPricePerChange\":\"0\",\"CallOI\":\"50625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"72.2\",\"CallBestBuyQty\":\"25000\",\"callbestsellprice\":\"103\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"265625\",\"PutOIChange\":\"-13750\",\"PutOIPerChg\":\"-4.92170022371365\",\"PutVolume\":\"51875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"26875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"73\",\"CallPricePerChange\":\"0\",\"CallOI\":\"85000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"60.55\",\"CallBestBuyQty\":\"25000\",\"callbestsellprice\":\"92.2\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"175625\",\"PutOIChange\":\"-16250\",\"PutOIPerChg\":\"-8.46905537459283\",\"PutVolume\":\"18125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"6875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"64\",\"CallPricePerChange\":\"6.66666666666667\",\"CallOI\":\"83750\",\"CallOIChange\":\"-3750\",\"CallOIPerChg\":\"-4.28571428571429\",\"CallVolume\":\"20000\",\"callbestbuyprice\":\"63\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"79.9\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"549375\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-1.34680134680135\",\"PutVolume\":\"20625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"35000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"58.55\",\"CallPricePerChange\":\"17.1\",\"CallOI\":\"101250\",\"CallOIChange\":\"-6875\",\"CallOIPerChg\":\"-6.35838150289017\",\"CallVolume\":\"18125\",\"callbestbuyprice\":\"51.5\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"55.2\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"428125\",\"PutOIChange\":\"-16250\",\"PutOIPerChg\":\"-3.65682137834037\",\"PutVolume\":\"26250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"80625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"970\",\"CallLTP\":\"41.45\",\"CallPricePerChange\":\"1.22100122100122\",\"CallOI\":\"168125\",\"CallOIChange\":\"-4375\",\"CallOIPerChg\":\"-2.53623188405797\",\"CallVolume\":\"6875\",\"callbestbuyprice\":\"42\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"65.5\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"311875\",\"PutOIChange\":\"-17500\",\"PutOIPerChg\":\"-5.31309297912714\",\"PutVolume\":\"25625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"84375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"32.9\",\"CallPricePerChange\":\"7.51633986928104\",\"CallOI\":\"148125\",\"CallOIChange\":\"-16875\",\"CallOIPerChg\":\"-10.2272727272727\",\"CallVolume\":\"43125\",\"callbestbuyprice\":\"30.1\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"35.05\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"561875\",\"PutOIChange\":\"-68125\",\"PutOIPerChg\":\"-10.8134920634921\",\"PutVolume\":\"113125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"108750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"990\",\"CallLTP\":\"16.4\",\"CallPricePerChange\":\"-21.5311004784689\",\"CallOI\":\"196875\",\"CallOIChange\":\"-31875\",\"CallOIPerChg\":\"-13.9344262295082\",\"CallVolume\":\"119375\",\"callbestbuyprice\":\"8.95\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"23.5\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"625000\",\"PutOIChange\":\"-182500\",\"PutOIPerChg\":\"-22.6006191950464\",\"PutVolume\":\"441250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"40000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"16.9\",\"CallPricePerChange\":\"43.8297872340425\",\"CallOI\":\"1410625\",\"CallOIChange\":\"-134375\",\"CallOIPerChg\":\"-8.69741100323625\",\"CallVolume\":\"839375\",\"callbestbuyprice\":\"10.05\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"16.9\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.4444444444444\",\"PutOI\":\"738125\",\"PutOIChange\":\"-294375\",\"PutOIPerChg\":\"-28.5108958837772\",\"PutVolume\":\"1135625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"178125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1010\",\"CallLTP\":\"3.5\",\"CallPricePerChange\":\"-27.0833333333333\",\"CallOI\":\"664375\",\"CallOIChange\":\"-500625\",\"CallOIPerChg\":\"-42.9721030042918\",\"CallVolume\":\"1179375\",\"callbestbuyprice\":\"3.5\",\"CallBestBuyQty\":\"3125\",\"callbestsellprice\":\"8.25\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"0.45\",\"PutPriceperChange\":\"-89.1566265060241\",\"PutOI\":\"431875\",\"PutOIChange\":\"-203750\",\"PutOIPerChg\":\"-32.055063913471\",\"PutVolume\":\"1181250\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"8750\",\"Putbestsellprice\":\"0.45\",\"PutBestSellQty\":\"3750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1020\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.551724137931\",\"CallOI\":\"877500\",\"CallOIChange\":\"-627500\",\"CallOIPerChg\":\"-41.6943521594684\",\"CallVolume\":\"2973750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"245000\",\"PutLTP\":\"6.5\",\"PutPriceperChange\":\"-38.6792452830189\",\"PutOI\":\"254375\",\"PutOIChange\":\"-86875\",\"PutOIPerChg\":\"-25.4578754578755\",\"PutVolume\":\"1070000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"18.05\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1030\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"1055625\",\"CallOIChange\":\"-307500\",\"CallOIPerChg\":\"-22.5584594222834\",\"CallVolume\":\"1348125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"185000\",\"PutLTP\":\"16\",\"PutPriceperChange\":\"-18.7817258883249\",\"PutOI\":\"135625\",\"PutOIChange\":\"-21250\",\"PutOIPerChg\":\"-13.5458167330677\",\"PutVolume\":\"50625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"31.25\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1040\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"611250\",\"CallOIChange\":\"-172500\",\"CallOIPerChg\":\"-22.0095693779904\",\"CallVolume\":\"293750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"143125\",\"PutLTP\":\"28.9\",\"PutPriceperChange\":\"-3.18257956448912\",\"PutOI\":\"100000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-2.4390243902439\",\"PutVolume\":\"25625\",\"Putbestbuyprice\":\"11.3\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"40.55\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1050\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"6761875\",\"CallOIChange\":\"-136250\",\"CallOIPerChg\":\"-1.97517441333696\",\"CallVolume\":\"148125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1392500\",\"PutLTP\":\"36.5\",\"PutPriceperChange\":\"-5.68475452196383\",\"PutOI\":\"365000\",\"PutOIChange\":\"-36875\",\"PutOIPerChg\":\"-9.17573872472784\",\"PutVolume\":\"57500\",\"Putbestbuyprice\":\"35\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"37.95\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1060\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"730000\",\"CallOIChange\":\"-18125\",\"CallOIPerChg\":\"-2.42272347535505\",\"CallVolume\":\"26250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"97500\",\"PutLTP\":\"46\",\"PutPriceperChange\":\"-5.93047034764826\",\"PutOI\":\"37500\",\"PutOIChange\":\"-16250\",\"PutOIPerChg\":\"-30.2325581395349\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"43.15\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"48.1\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1070\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"411250\",\"CallOIChange\":\"-16875\",\"CallOIPerChg\":\"-3.94160583941606\",\"CallVolume\":\"31875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10625\",\"PutLTP\":\"50.7\",\"PutPriceperChange\":\"-15.5\",\"PutOI\":\"44375\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-5.33333333333333\",\"PutVolume\":\"8125\",\"Putbestbuyprice\":\"37.05\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"71.05\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1080\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"591875\",\"CallOIChange\":\"-16875\",\"CallOIPerChg\":\"-2.77207392197125\",\"CallVolume\":\"144375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"23125\",\"PutLTP\":\"66.05\",\"PutPriceperChange\":\"-7.23314606741574\",\"PutOI\":\"116250\",\"PutOIChange\":\"8750\",\"PutOIPerChg\":\"8.13953488372093\",\"PutVolume\":\"67500\",\"Putbestbuyprice\":\"65.65\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"68.1\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1090\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"312500\",\"CallOIChange\":\"-13750\",\"CallOIPerChg\":\"-4.21455938697318\",\"CallVolume\":\"17500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8125\",\"PutLTP\":\"76.35\",\"PutPriceperChange\":\"-23.0730478589421\",\"PutOI\":\"60000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"56.55\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"77.15\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1626250\",\"CallOIChange\":\"-50625\",\"CallOIPerChg\":\"-3.01900857249348\",\"CallVolume\":\"196875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"595625\",\"PutLTP\":\"87\",\"PutPriceperChange\":\"-2.13723284589427\",\"PutOI\":\"558750\",\"PutOIChange\":\"15000\",\"PutOIPerChg\":\"2.75862068965517\",\"PutVolume\":\"293125\",\"Putbestbuyprice\":\"87.15\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"88.15\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1110\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"100\",\"CallOI\":\"343750\",\"CallOIChange\":\"-4375\",\"CallOIPerChg\":\"-1.25673249551167\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"95\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"74.65\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"116.95\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1120\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"206875\",\"CallOIChange\":\"-625\",\"CallOIPerChg\":\"-0.301204819277108\",\"CallVolume\":\"3125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"52500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1130\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"426875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"23750\",\"PutLTP\":\"109.55\",\"PutPriceperChange\":\"-15.077519379845\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"95.05\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"130.3\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1140\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"598125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"257500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1150\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"590000\",\"CallOIChange\":\"-18750\",\"CallOIPerChg\":\"-3.08008213552361\",\"CallVolume\":\"41875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"271250\",\"PutLTP\":\"136\",\"PutPriceperChange\":\"-2.15827338129496\",\"PutOI\":\"29375\",\"PutOIChange\":\"-26250\",\"PutOIPerChg\":\"-47.1910112359551\",\"PutVolume\":\"35000\",\"Putbestbuyprice\":\"115.4\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"138\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1160\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"145000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"160.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"122.2\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"159.35\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1170\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"65000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"33125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1180\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"445000\",\"CallOIChange\":\"-165000\",\"CallOIPerChg\":\"-27.0491803278689\",\"CallVolume\":\"173750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"111250\",\"PutLTP\":\"187\",\"PutPriceperChange\":\"-2.11986390997122\",\"PutOI\":\"69375\",\"PutOIChange\":\"-137500\",\"PutOIPerChg\":\"-66.4652567975831\",\"PutVolume\":\"176250\",\"Putbestbuyprice\":\"185.8\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"188.25\",\"PutBestSellQty\":\"6875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1220\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"224\",\"PutPriceperChange\":\"-8.38445807770961\",\"PutOI\":\"625\",\"PutOIChange\":\"-1875\",\"PutOIPerChg\":\"-75\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"206.75\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"246.95\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"5000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6250\",\"PutLTP\":\"239\",\"PutPriceperChange\":\"-8.42911877394636\",\"PutOI\":\"3125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1875\",\"Putbestbuyprice\":\"224.6\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"266.95\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1280\",\"PutLTP\":\"270\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"40000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"6875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10000\",\"PutLTP\":\"280.45\",\"PutPriceperChange\":\"-6.82724252491695\",\"PutOI\":\"1875\",\"PutOIChange\":\"-625\",\"PutOIPerChg\":\"-25\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"258.45\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"289.45\",\"PutBestSellQty\":\"1875\"}],\"27-03-2025\":[{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"800\",\"PutLTP\":\"2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0.2\",\"PutBestBuyQty\":\"18125\",\"Putbestsellprice\":\"1.9\",\"PutBestSellQty\":\"4375\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"820\",\"PutLTP\":\"2.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0.3\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"18.5\",\"PutBestSellQty\":\"3750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"840\",\"PutLTP\":\"1.5\",\"PutPriceperChange\":\"-21.0526315789474\",\"PutOI\":\"3750\",\"PutOIChange\":\"625\",\"PutOIPerChg\":\"20\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"0.4\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"1.4\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"860\",\"PutLTP\":\"0.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"20000\",\"PutOIChange\":\"9375\",\"PutOIPerChg\":\"88.2352941176471\",\"PutVolume\":\"12500\",\"Putbestbuyprice\":\"0.8\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"1.3\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"880\",\"PutLTP\":\"0.65\",\"PutPriceperChange\":\"-68.2926829268293\",\"PutOI\":\"4375\",\"PutOIChange\":\"625\",\"PutOIPerChg\":\"16.6666666666667\",\"PutVolume\":\"1250\",\"Putbestbuyprice\":\"0.8\",\"PutBestBuyQty\":\"18750\",\"Putbestsellprice\":\"1.65\",\"PutBestSellQty\":\"18750\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"126.45\",\"CallPricePerChange\":\"16.0091743119266\",\"CallOI\":\"5625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"117.7\",\"CallBestBuyQty\":\"10625\",\"callbestsellprice\":\"136.75\",\"CallBestSellQty\":\"10625\",\"PutLTP\":\"2\",\"PutPriceperChange\":\"-20\",\"PutOI\":\"513125\",\"PutOIChange\":\"46250\",\"PutOIPerChg\":\"9.90629183400268\",\"PutVolume\":\"357500\",\"Putbestbuyprice\":\"1.9\",\"PutBestBuyQty\":\"6250\",\"Putbestsellprice\":\"2\",\"PutBestSellQty\":\"3125\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"910\",\"PutLTP\":\"2.3\",\"PutPriceperChange\":\"-41.7721518987342\",\"PutOI\":\"65000\",\"PutOIChange\":\"63750\",\"PutOIPerChg\":\"5100\",\"PutVolume\":\"100625\",\"Putbestbuyprice\":\"2.25\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"2.35\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"920\",\"PutLTP\":\"2.8\",\"PutPriceperChange\":\"-16.4179104477612\",\"PutOI\":\"323750\",\"PutOIChange\":\"2500\",\"PutOIPerChg\":\"0.778210116731518\",\"PutVolume\":\"153750\",\"Putbestbuyprice\":\"2.7\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"2.8\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"930\",\"PutLTP\":\"3.3\",\"PutPriceperChange\":\"-17.5\",\"PutOI\":\"56875\",\"PutOIChange\":\"13750\",\"PutOIPerChg\":\"31.8840579710145\",\"PutVolume\":\"88750\",\"Putbestbuyprice\":\"3.3\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"3.35\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"940\",\"PutLTP\":\"4.15\",\"PutPriceperChange\":\"-15.3061224489796\",\"PutOI\":\"109375\",\"PutOIChange\":\"40000\",\"PutOIPerChg\":\"57.6576576576577\",\"PutVolume\":\"125000\",\"Putbestbuyprice\":\"4\",\"PutBestBuyQty\":\"3125\",\"Putbestsellprice\":\"4.15\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"80\",\"CallPricePerChange\":\"9.73936899862825\",\"CallOI\":\"47500\",\"CallOIChange\":\"-625\",\"CallOIPerChg\":\"-1.2987012987013\",\"CallVolume\":\"11250\",\"callbestbuyprice\":\"72.1\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"78.25\",\"CallBestSellQty\":\"3125\",\"PutLTP\":\"5.05\",\"PutPriceperChange\":\"-16.5289256198347\",\"PutOI\":\"628125\",\"PutOIChange\":\"318125\",\"PutOIPerChg\":\"102.620967741935\",\"PutVolume\":\"818125\",\"Putbestbuyprice\":\"4.95\",\"PutBestBuyQty\":\"6250\",\"Putbestsellprice\":\"5.1\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"67\",\"CallPricePerChange\":\"8.23909531502423\",\"CallOI\":\"1875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"62.95\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"69.9\",\"CallBestSellQty\":\"5625\",\"PutLTP\":\"6.1\",\"PutPriceperChange\":\"-17.5675675675676\",\"PutOI\":\"206875\",\"PutOIChange\":\"56875\",\"PutOIPerChg\":\"37.9166666666667\",\"PutVolume\":\"457500\",\"Putbestbuyprice\":\"6.05\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"6.2\",\"PutBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"970\",\"CallLTP\":\"58\",\"CallPricePerChange\":\"3.94265232974911\",\"CallOI\":\"77500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"57\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"61.3\",\"CallBestSellQty\":\"8750\",\"PutLTP\":\"7.65\",\"PutPriceperChange\":\"-15.9340659340659\",\"PutOI\":\"122500\",\"PutOIChange\":\"75625\",\"PutOIPerChg\":\"161.333333333333\",\"PutVolume\":\"501875\",\"Putbestbuyprice\":\"7.45\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"7.6\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"50.25\",\"CallPricePerChange\":\"6.46186440677965\",\"CallOI\":\"97500\",\"CallOIChange\":\"-20625\",\"CallOIPerChg\":\"-17.4603174603175\",\"CallVolume\":\"76250\",\"callbestbuyprice\":\"41\",\"CallBestBuyQty\":\"3750\",\"callbestsellprice\":\"50.5\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"9.5\",\"PutPriceperChange\":\"-15.929203539823\",\"PutOI\":\"266875\",\"PutOIChange\":\"61250\",\"PutOIPerChg\":\"29.7872340425532\",\"PutVolume\":\"586250\",\"Putbestbuyprice\":\"9.3\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"9.45\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"990\",\"CallLTP\":\"42\",\"CallPricePerChange\":\"3.96039603960396\",\"CallOI\":\"96875\",\"CallOIChange\":\"-5625\",\"CallOIPerChg\":\"-5.48780487804878\",\"CallVolume\":\"43750\",\"callbestbuyprice\":\"39.1\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"44.1\",\"CallBestSellQty\":\"4375\",\"PutLTP\":\"11.75\",\"PutPriceperChange\":\"-16.3701067615658\",\"PutOI\":\"155625\",\"PutOIChange\":\"-8125\",\"PutOIPerChg\":\"-4.9618320610687\",\"PutVolume\":\"324375\",\"Putbestbuyprice\":\"11.6\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"11.75\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"34.95\",\"CallPricePerChange\":\"4.64071856287426\",\"CallOI\":\"620000\",\"CallOIChange\":\"-26875\",\"CallOIPerChg\":\"-4.15458937198068\",\"CallVolume\":\"1033125\",\"callbestbuyprice\":\"34\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"35.75\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"14.55\",\"PutPriceperChange\":\"-15.1603498542274\",\"PutOI\":\"1002500\",\"PutOIChange\":\"69375\",\"PutOIPerChg\":\"7.43469524447421\",\"PutVolume\":\"1369375\",\"Putbestbuyprice\":\"14.35\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"14.5\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1010\",\"CallLTP\":\"28.45\",\"CallPricePerChange\":\"4.21245421245421\",\"CallOI\":\"388125\",\"CallOIChange\":\"-63125\",\"CallOIPerChg\":\"-13.98891966759\",\"CallVolume\":\"727500\",\"callbestbuyprice\":\"28.35\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"28.95\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"17.95\",\"PutPriceperChange\":\"-14.7268408551069\",\"PutOI\":\"303750\",\"PutOIChange\":\"18750\",\"PutOIPerChg\":\"6.57894736842105\",\"PutVolume\":\"715000\",\"Putbestbuyprice\":\"17.85\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"18\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1020\",\"CallLTP\":\"23.05\",\"CallPricePerChange\":\"5.49199084668192\",\"CallOI\":\"720000\",\"CallOIChange\":\"62500\",\"CallOIPerChg\":\"9.50570342205323\",\"CallVolume\":\"2703125\",\"callbestbuyprice\":\"22.8\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"23.05\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"22.35\",\"PutPriceperChange\":\"-12.8654970760234\",\"PutOI\":\"613125\",\"PutOIChange\":\"328750\",\"PutOIPerChg\":\"115.604395604396\",\"PutVolume\":\"1329375\",\"Putbestbuyprice\":\"22.2\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"22.4\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1030\",\"CallLTP\":\"17.9\",\"CallPricePerChange\":\"4.3731778425656\",\"CallOI\":\"685000\",\"CallOIChange\":\"485625\",\"CallOIPerChg\":\"243.573667711599\",\"CallVolume\":\"1660000\",\"callbestbuyprice\":\"17.85\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"18\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"27.15\",\"PutPriceperChange\":\"-11.9935170178282\",\"PutOI\":\"288125\",\"PutOIChange\":\"146250\",\"PutOIPerChg\":\"103.083700440529\",\"PutVolume\":\"482500\",\"Putbestbuyprice\":\"26.6\",\"PutBestBuyQty\":\"1875\",\"Putbestsellprice\":\"27.4\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1040\",\"CallLTP\":\"13.9\",\"CallPricePerChange\":\"4.90566037735849\",\"CallOI\":\"382500\",\"CallOIChange\":\"143125\",\"CallOIPerChg\":\"59.7911227154047\",\"CallVolume\":\"1118750\",\"callbestbuyprice\":\"13.75\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"14\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"33\",\"PutPriceperChange\":\"-10.9311740890688\",\"PutOI\":\"112500\",\"PutOIChange\":\"70625\",\"PutOIPerChg\":\"168.65671641791\",\"PutVolume\":\"195000\",\"Putbestbuyprice\":\"31.95\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"34\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1050\",\"CallLTP\":\"10.5\",\"CallPricePerChange\":\"2.94117647058824\",\"CallOI\":\"1163125\",\"CallOIChange\":\"539375\",\"CallOIPerChg\":\"86.4729458917836\",\"CallVolume\":\"2355000\",\"callbestbuyprice\":\"10.4\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"10.55\",\"CallBestSellQty\":\"1875\",\"PutLTP\":\"39.25\",\"PutPriceperChange\":\"-9.45790080738178\",\"PutOI\":\"181875\",\"PutOIChange\":\"13750\",\"PutOIPerChg\":\"8.17843866171004\",\"PutVolume\":\"217500\",\"Putbestbuyprice\":\"38.95\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"39.8\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1060\",\"CallLTP\":\"7.9\",\"CallPricePerChange\":\"0.636942675159245\",\"CallOI\":\"375625\",\"CallOIChange\":\"156250\",\"CallOIPerChg\":\"71.2250712250712\",\"CallVolume\":\"1066250\",\"callbestbuyprice\":\"7.85\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"8\",\"CallBestSellQty\":\"1250\",\"PutLTP\":\"46.25\",\"PutPriceperChange\":\"-10.3682170542636\",\"PutOI\":\"72500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"26250\",\"Putbestbuyprice\":\"45.3\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"49.7\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1070\",\"CallLTP\":\"5.85\",\"CallPricePerChange\":\"-2.50000000000001\",\"CallOI\":\"242500\",\"CallOIChange\":\"105000\",\"CallOIPerChg\":\"76.3636363636364\",\"CallVolume\":\"619375\",\"callbestbuyprice\":\"5.8\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"5.95\",\"CallBestSellQty\":\"3125\",\"PutLTP\":\"61\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"69\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1080\",\"CallLTP\":\"4.3\",\"CallPricePerChange\":\"-5.49450549450549\",\"CallOI\":\"260625\",\"CallOIChange\":\"145000\",\"CallOIPerChg\":\"125.405405405405\",\"CallVolume\":\"580625\",\"callbestbuyprice\":\"4.25\",\"CallBestBuyQty\":\"3125\",\"callbestsellprice\":\"4.35\",\"CallBestSellQty\":\"3125\",\"PutLTP\":\"61.95\",\"PutPriceperChange\":\"-12.7464788732394\",\"PutOI\":\"85625\",\"PutOIChange\":\"82500\",\"PutOIPerChg\":\"2640\",\"PutVolume\":\"113125\",\"Putbestbuyprice\":\"61.45\",\"PutBestBuyQty\":\"1250\",\"Putbestsellprice\":\"65.25\",\"PutBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1090\",\"CallLTP\":\"3.15\",\"CallPricePerChange\":\"-11.2676056338028\",\"CallOI\":\"75000\",\"CallOIChange\":\"20625\",\"CallOIPerChg\":\"37.9310344827586\",\"CallVolume\":\"279375\",\"callbestbuyprice\":\"3.05\",\"CallBestBuyQty\":\"6250\",\"callbestsellprice\":\"3.2\",\"CallBestSellQty\":\"1250\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1100\",\"CallLTP\":\"2.25\",\"CallPricePerChange\":\"-21.0526315789474\",\"CallOI\":\"1259375\",\"CallOIChange\":\"141875\",\"CallOIPerChg\":\"12.6957494407159\",\"CallVolume\":\"1278750\",\"callbestbuyprice\":\"2.25\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"2.35\",\"CallBestSellQty\":\"4375\",\"PutLTP\":\"80.75\",\"PutPriceperChange\":\"-5.66588785046728\",\"PutOI\":\"1187500\",\"PutOIChange\":\"532500\",\"PutOIPerChg\":\"81.2977099236641\",\"PutVolume\":\"655000\",\"Putbestbuyprice\":\"79.6\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"80.7\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1110\",\"CallLTP\":\"1.7\",\"CallPricePerChange\":\"-55.8441558441558\",\"CallOI\":\"29375\",\"CallOIChange\":\"28750\",\"CallOIPerChg\":\"4600\",\"CallVolume\":\"30625\",\"callbestbuyprice\":\"1.65\",\"CallBestBuyQty\":\"1250\",\"callbestsellprice\":\"1.75\",\"CallBestSellQty\":\"1875\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1120\",\"CallLTP\":\"1.3\",\"CallPricePerChange\":\"-25.7142857142857\",\"CallOI\":\"33750\",\"CallOIChange\":\"13125\",\"CallOIPerChg\":\"63.6363636363636\",\"CallVolume\":\"23125\",\"callbestbuyprice\":\"1.3\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"1.35\",\"CallBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1130\",\"CallLTP\":\"0.9\",\"CallPricePerChange\":\"-40\",\"CallOI\":\"3125\",\"CallOIChange\":\"625\",\"CallOIPerChg\":\"25\",\"CallVolume\":\"1250\",\"callbestbuyprice\":\"0.9\",\"CallBestBuyQty\":\"1875\",\"callbestsellprice\":\"2.45\",\"CallBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1140\",\"CallLTP\":\"0.8\",\"CallPricePerChange\":\"-30.4347826086956\",\"CallOI\":\"171875\",\"CallOIChange\":\"154375\",\"CallOIPerChg\":\"882.142857142857\",\"CallVolume\":\"289375\",\"callbestbuyprice\":\"0.65\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"0.85\",\"CallBestSellQty\":\"625\",\"PutLTP\":\"118\",\"PutPriceperChange\":\"-9.23076923076923\",\"PutOI\":\"114375\",\"PutOIChange\":\"111250\",\"PutOIPerChg\":\"3560\",\"PutVolume\":\"133750\",\"Putbestbuyprice\":\"108\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"124\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1160\",\"CallLTP\":\"0.65\",\"CallPricePerChange\":\"-18.75\",\"CallOI\":\"11875\",\"CallOIChange\":\"1250\",\"CallOIPerChg\":\"11.7647058823529\",\"CallVolume\":\"5625\",\"callbestbuyprice\":\"0.5\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"0.85\",\"CallBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1180\",\"CallLTP\":\"0.7\",\"CallPricePerChange\":\"-12.5\",\"CallOI\":\"5000\",\"CallOIChange\":\"1250\",\"CallOIPerChg\":\"33.3333333333333\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0.5\",\"CallBestBuyQty\":\"625\",\"callbestsellprice\":\"1.85\",\"CallBestSellQty\":\"25000\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"250000\",\"CallOIChange\":\"70000\",\"CallOIPerChg\":\"38.8888888888889\",\"CallVolume\":\"141250\",\"callbestbuyprice\":\"0.2\",\"CallBestBuyQty\":\"20625\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"8750\",\"PutLTP\":\"177\",\"PutPriceperChange\":\"-2.37175951461666\",\"PutOI\":\"192500\",\"PutOIChange\":\"71875\",\"PutOIPerChg\":\"59.5854922279793\",\"PutVolume\":\"83750\",\"Putbestbuyprice\":\"166.3\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"180\",\"PutBestSellQty\":\"1250\"}],\"24-04-2025\":[{\"symbol\":\"AXISBANK\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"940\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"960\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"980\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"50.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"21\",\"PutPriceperChange\":\"-9.48275862068965\",\"PutOI\":\"15000\",\"PutOIChange\":\"11875\",\"PutOIPerChg\":\"380\",\"PutVolume\":\"25625\",\"Putbestbuyprice\":\"20.5\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"22\",\"PutBestSellQty\":\"625\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"1020\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"1040\",\"CallLTP\":\"22\",\"CallPricePerChange\":\"0\",\"CallOI\":\"625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\"},{\"symbol\":\"AXISBANK\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"1100\",\"CallLTP\":\"10\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"625\",\"callbestbuyprice\":\"7.25\",\"CallBestBuyQty\":\"25000\",\"callbestsellprice\":\"10\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"70\",\"PutPriceperChange\":\"0\",\"PutOI\":\"625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"60\",\"PutBestBuyQty\":\"625\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"}]},\"listing\":{\"co_code\":\"5554\",\"sc_code\":\"532215\",\"symbol\":\"AXISBANK\",\"isin\":\"INE238A01034\",\"co_name\":\"Axis Bank\",\"lname\":\"Axis Bank Ltd\",\"sect_code\":\"00000006\",\"sect_name\":\"Banks\",\"is_nse\":true,\"is_bse\":true,\"is_delisted\":false,\"is_dummy\":false},\"peer_comparison_bse\":[{\"exchange\":\"BSE\",\"co_code\":\"4987\",\"symbol\":\"HDFCBANK\",\"companyname\":\"HDFC Bank Ltd\",\"sectorcode\":\"00000006\",\"sectorname\":\"Banks\",\"cmp\":\"1699.45\",\"pe\":\"19.45\",\"mcap\":\"1288070.52\",\"divyield\":\"1.15\",\"netprofit\":\"16735.5\",\"sales\":\"76006.88\",\"bv\":\"626.9041715\"},{\"exchange\":\"BSE\",\"co_code\":\"5418\",\"symbol\":\"ICICIBANK\",\"companyname\":\"ICICI Bank Ltd\",\"sectorcode\":\"00000006\",\"sectorname\":\"Banks\",\"cmp\":\"1221.45\",\"pe\":\"19.08\",\"mcap\":\"864506.1\",\"divyield\":\"0.81\",\"netprofit\":\"11792.42\",\"sales\":\"41299.82\",\"bv\":\"377.6865097\"},{\"exchange\":\"BSE\",\"co_code\":\"1375\",\"symbol\":\"SBIN\",\"companyname\":\"State Bank of India\",\"sectorcode\":\"00000006\",\"sectorname\":\"Banks\",\"cmp\":\"703.95\",\"pe\":\"8.7\",\"mcap\":\"634540.48\",\"divyield\":\"1.93\",\"netprofit\":\"16891.44\",\"sales\":\"117426.63\",\"bv\":\"456.9950582\"},{\"exchange\":\"BSE\",\"co_code\":\"2330\",\"symbol\":\"KOTAKBANK\",\"companyname\":\"Kotak Mahindra Bank Ltd\",\"sectorcode\":\"00000006\",\"sectorname\":\"Banks\",\"cmp\":\"1946.35\",\"pe\":\"27.27\",\"mcap\":\"391285.76\",\"divyield\":\"0.1\",\"netprofit\":\"3304.8\",\"sales\":\"13427.58\",\"bv\":\"556.5141983\"},{\"exchange\":\"BSE\",\"co_code\":\"5554\",\"symbol\":\"AXISBANK\",\"companyname\":\"Axis Bank Ltd\",\"sectorcode\":\"00000006\",\"sectorname\":\"Banks\",\"cmp\":\"1016.3\",\"pe\":\"11.84\",\"mcap\":\"312494.02\",\"divyield\":\"0.1\",\"netprofit\":\"6303.77\",\"sales\":\"30953.94\",\"bv\":\"553.1729615\"}],\"consolidated_shareholding_pattern_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532215\",\"co_code\":\"5554\",\"sc_group\":\"A\",\"symbol\":\"AXISBANK\",\"isin\":\"INE238A01034\",\"comp_name\":\"Axis Bank Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"1007.65\",\"high\":\"1023.55\",\"low\":\"1005.15\",\"currprice\":\"1016.7\",\"prevclose\":\"1009.1\",\"prevhigh_price\":\"1013.7\",\"pricediff\":\"7.60000000000002\",\"perchg\":\"0.753146368050741\",\"volume\":\"9777690\",\"fiftytwo_weekhigh\":\"1339.65\",\"fiftytwo_weekhighdate\":\"7/12/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"933.5\",\"fiftytwo_weekLowdate\":\"1/27/2025 12:00:00 AM\",\"weeklyhigh\":\"1021.9\",\"weeklylow\":\"988.15\",\"marketcap\":\"312447.57\",\"fvalue\":\"2\",\"promoholding\":\"7.9111\",\"institutions\":\"81.5304\",\"noninstitutions\":\"6.699\",\"dma50\":\"1025.958\",\"dma100\":\"1091.862\",\"dma200\":\"1148.145\",\"dividend\":\"1\",\"pe\":\"13.48\"},\"cash_flow_standalone\":[{\"co_code\":\"5554\",\"yrc\":\"201703\",\"profitbeforetax\":\"0\",\"depreciation\":\"0\",\"taxpaid\":\"0\",\"workingcapital\":\"20567.3\",\"operatingcashflow\":\"20567.3\",\"capitalexpenditure\":\"617.22\",\"freecashflow\":\"21184.52\",\"equityraised\":\"109171.8280545\",\"investments\":\"-2730.69\",\"debtfinancing_disposal\":\"768796.84\",\"dividendspaid\":\"1197.5180545\",\"netincash\":\"897620.016109\"},{\"co_code\":\"5554\",\"yrc\":\"201603\",\"profitbeforetax\":\"0\",\"depreciation\":\"0\",\"taxpaid\":\"0\",\"workingcapital\":\"90.8399999999965\",\"operatingcashflow\":\"90.8399999999965\",\"capitalexpenditure\":\"1298.53\",\"freecashflow\":\"1389.37\",\"equityraised\":\"98297.83\",\"investments\":\"13973.85\",\"debtfinancing_disposal\":\"709231.61\",\"dividendspaid\":\"1404.61\",\"netincash\":\"824297.27\"},{\"co_code\":\"5554\",\"yrc\":\"201503\",\"profitbeforetax\":\"0\",\"depreciation\":\"0\",\"taxpaid\":\"0\",\"workingcapital\":\"22145.22\",\"operatingcashflow\":\"22145.22\",\"capitalexpenditure\":\"342.13\",\"freecashflow\":\"22487.35\",\"equityraised\":\"83047.75\",\"investments\":\"4001.78000000001\",\"debtfinancing_disposal\":\"632853.83\",\"dividendspaid\":\"1090.44\",\"netincash\":\"743481.15\"},{\"co_code\":\"5554\",\"yrc\":\"201403\",\"profitbeforetax\":\"0\",\"depreciation\":\"0\",\"taxpaid\":\"0\",\"workingcapital\":\"6458.4\",\"operatingcashflow\":\"6458.4\",\"capitalexpenditure\":\"210.29\",\"freecashflow\":\"6668.69\",\"equityraised\":\"71332.13\",\"investments\":\"-189.110000000001\",\"debtfinancing_disposal\":\"539897.99\",\"dividendspaid\":\"939.69\",\"netincash\":\"618649.39\"}],\"ratio_standalone\":[{\"co_code\":\"5554\",\"yrc\":\"201703\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"0\",\"op_profit_growth_growthmatrix_perc\":\"0\",\"ebitgrowth_growthmatrix_perc\":\"0\",\"netprofitgrowth_growthmatrix_perc\":\"0\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"0\",\"ebit_margin_profitabilityratios_perc\":\"0\",\"netprofitmargin_profitabilityratios_perc\":\"0\",\"roce_profitabilityratios_perc\":\"0\",\"ronw_profitabilityratios_perc\":\"0\",\"roa_profitabilityratios_perc\":\"0\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"0\",\"dividendpershare_pershareratios\":\"5\",\"casheps_pershareratios\":\"0\",\"bookvaluepershare_pershareratios\":\"232.825466766272\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"31.953125\",\"pbyceps_valuationratios\":\"0\",\"pbyb_valuationratios\":\"2.10801681970943\",\"evbyebidta_valuationratios\":\"0\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"0\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"0\",\"inventorydays_liquidityratios\":\"0\",\"creditordays_liquidityratios\":\"0\",\"interestcovervs1e_levervs1eratios\":\"0\",\"netdebt_equity_levervs1eratios\":\"8.41341660548461\",\"netdebt_op_profit_levervs1eratios\":\"0\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"0\",\"othercosts_costbreakup\":\"0\"}},{\"co_code\":\"5554\",\"yrc\":\"201603\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"0\",\"op_profit_growth_growthmatrix_perc\":\"0\",\"ebitgrowth_growthmatrix_perc\":\"0\",\"netprofitgrowth_growthmatrix_perc\":\"0\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"0\",\"ebit_margin_profitabilityratios_perc\":\"0\",\"netprofitmargin_profitabilityratios_perc\":\"0\",\"roce_profitabilityratios_perc\":\"0\",\"ronw_profitabilityratios_perc\":\"0\",\"roa_profitabilityratios_perc\":\"0\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"0\",\"dividendpershare_pershareratios\":\"5\",\"casheps_pershareratios\":\"0\",\"bookvaluepershare_pershareratios\":\"223.116501214635\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"12.8817733990148\",\"pbyceps_valuationratios\":\"0\",\"pbyb_valuationratios\":\"1.99245684465242\",\"evbyebidta_valuationratios\":\"0\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"0\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"0\",\"inventorydays_liquidityratios\":\"0\",\"creditordays_liquidityratios\":\"0\",\"interestcovervs1e_levervs1eratios\":\"0\",\"netdebt_equity_levervs1eratios\":\"8.14865481762313\",\"netdebt_op_profit_levervs1eratios\":\"0\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"0\",\"othercosts_costbreakup\":\"0\"}},{\"co_code\":\"5554\",\"yrc\":\"201503\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"0\",\"op_profit_growth_growthmatrix_perc\":\"0\",\"ebitgrowth_growthmatrix_perc\":\"0\",\"netprofitgrowth_growthmatrix_perc\":\"0\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"0\",\"ebit_margin_profitabilityratios_perc\":\"0\",\"netprofitmargin_profitabilityratios_perc\":\"0\",\"roce_profitabilityratios_perc\":\"0\",\"ronw_profitabilityratios_perc\":\"0\",\"roa_profitabilityratios_perc\":\"0\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"0\",\"dividendpershare_pershareratios\":\"4.6\",\"casheps_pershareratios\":\"0\",\"bookvaluepershare_pershareratios\":\"188.466954744599\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"18.605577689243\",\"pbyceps_valuationratios\":\"0\",\"pbyb_valuationratios\":\"2.97346556461013\",\"evbyebidta_valuationratios\":\"0\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"0\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"0\",\"inventorydays_liquidityratios\":\"0\",\"creditordays_liquidityratios\":\"0\",\"interestcovervs1e_levervs1eratios\":\"0\",\"netdebt_equity_levervs1eratios\":\"8.19448922935117\",\"netdebt_op_profit_levervs1eratios\":\"0\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"0\",\"othercosts_costbreakup\":\"0\"}},{\"co_code\":\"5554\",\"yrc\":\"201403\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"0\",\"op_profit_growth_growthmatrix_perc\":\"0\",\"ebitgrowth_growthmatrix_perc\":\"0\",\"netprofitgrowth_growthmatrix_perc\":\"0\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"0\",\"ebit_margin_profitabilityratios_perc\":\"0\",\"netprofitmargin_profitabilityratios_perc\":\"0\",\"roce_profitabilityratios_perc\":\"0\",\"ronw_profitabilityratios_perc\":\"0\",\"roa_profitabilityratios_perc\":\"0\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"0\",\"dividendpershare_pershareratios\":\"20\",\"casheps_pershareratios\":\"0\",\"bookvaluepershare_pershareratios\":\"162.694149611648\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"11.3301008533747\",\"pbyceps_valuationratios\":\"0\",\"pbyb_valuationratios\":\"1.79533192003044\",\"evbyebidta_valuationratios\":\"0\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"0\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"0\",\"inventorydays_liquidityratios\":\"0\",\"creditordays_liquidityratios\":\"0\",\"interestcovervs1e_levervs1eratios\":\"0\",\"netdebt_equity_levervs1eratios\":\"7.92760347332111\",\"netdebt_op_profit_levervs1eratios\":\"0\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"0\",\"othercosts_costbreakup\":\"0\"}}]}},\"articlesData\":[{\"created_on_gmt\":\"2025-01-17 10:26:21\",\"id\":443582,\"slug\":\"axis-banks-q3-net-profit-takes-a-tiny-leap-of-4\",\"permalink\":\"/news/companies/axis-banks-q3-net-profit-takes-a-tiny-leap-of-4\",\"title\":\"Axis Bank’s Q3 net profit takes a tiny leap of ~4%\",\"excerpt\":\"The lender announced a 9% y-o-y growth in its deposits at ₹10.95 Lakh Crore, adding a marginal 0.84% over the last quarter.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Axis-Bank-Ltd-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Axis-Bank-Ltd-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Axis-Bank-Ltd-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Axis-Bank-Ltd.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2025-01-20 17:30:58\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":45730,\"name\":\"Axis Bank\",\"slug\":\"axis-bank\",\"parent\":0},{\"id\":94951,\"name\":\"Axis Bank Net Proft\",\"slug\":\"axis-bank-net-proft\",\"parent\":0},{\"id\":51709,\"name\":\"Axis Bank news\",\"slug\":\"axis-bank-news\",\"parent\":0},{\"id\":51707,\"name\":\"Axis Bank Q3\",\"slug\":\"axis-bank-q3\",\"parent\":0},{\"id\":87198,\"name\":\"Axis Bank Results\",\"slug\":\"axis-bank-results\",\"parent\":0},{\"id\":64313,\"name\":\"Axis bank Updates\",\"slug\":\"axis-bank-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1737109581,\"updated_on_gmt_ts\":1737394258,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[426179],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Axis Bank’s Q3 net profit takes a tiny leap of ~4% | India Infoline\",\"meta_description\":\"The lender announced a 9% y-o-y growth in its deposits at ₹10.95 Lakh Crore, adding a marginal 0.84% over the last quarter.\",\"canonical\":\"https://www.indiainfoline.com/news/companies/axis-banks-q3-net-profit-takes-a-tiny-leap-of-4\",\"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\":\"2025-01-17 07:10:46\",\"id\":443576,\"slug\":\"top-stocks-for-today-17th-january-2025\",\"permalink\":\"/news/markets/top-stocks-for-today-17th-january-2025\",\"title\":\"Top Stocks for Today - 17th January 2025\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Reliance Industries, Infosys, Axis Bank, 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\":\"2025-01-17 09:35:46\",\"categories\":[{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":44672,\"name\":\"top stocks\",\"slug\":\"top-stocks\",\"parent\":0},{\"id\":44670,\"name\":\"Top stocks in focus\",\"slug\":\"top-stocks-in-focus\",\"parent\":0},{\"id\":93854,\"name\":\"Top stocks News\",\"slug\":\"top-stocks-news\",\"parent\":0},{\"id\":75202,\"name\":\"Top stocks to watch\",\"slug\":\"top-stocks-to-watch\",\"parent\":0},{\"id\":94609,\"name\":\"Top Stocks to Watch Today\",\"slug\":\"top-stocks-to-watch-today\",\"parent\":0},{\"id\":83570,\"name\":\"top stocks today\",\"slug\":\"top-stocks-today\",\"parent\":0},{\"id\":93855,\"name\":\"Top stocks Updates\",\"slug\":\"top-stocks-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1737097846,\"updated_on_gmt_ts\":1737106546,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"markets\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[426179,424618,424952,426058,426264],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top Stocks for Today - 17th January 2025 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Reliance Industries, Infosys, Axis Bank, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/markets/top-stocks-for-today-17th-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\":\"2024-12-20 07:22:49\",\"id\":442163,\"slug\":\"top-stocks-for-today-20th-december-2024\",\"permalink\":\"/news/companies/top-stocks-for-today-20th-december-2024\",\"title\":\"Top Stocks for today - 20th December 2024\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Asian Paints, Bharti Airtel, Axis Bank, etc.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2.jpg.webp\",\"1600\",\"900\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2024-12-24 09:27:31\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":44672,\"name\":\"top stocks\",\"slug\":\"top-stocks\",\"parent\":0},{\"id\":44670,\"name\":\"Top stocks in focus\",\"slug\":\"top-stocks-in-focus\",\"parent\":0},{\"id\":93854,\"name\":\"Top stocks News\",\"slug\":\"top-stocks-news\",\"parent\":0},{\"id\":75202,\"name\":\"Top stocks to watch\",\"slug\":\"top-stocks-to-watch\",\"parent\":0},{\"id\":93855,\"name\":\"Top stocks Updates\",\"slug\":\"top-stocks-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1734679369,\"updated_on_gmt_ts\":1735032451,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[427374,426972,426179,436983,423929],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top Stocks for today - 20th December 2024 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Asian Paints, Bharti Airtel, Axis Bank, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/companies/top-stocks-for-today-20th-december-2024\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-10-18 08:03:05\",\"id\":437834,\"slug\":\"top-stocks-for-today-18th-october-2024\",\"permalink\":\"/news/markets/top-stocks-for-today-18th-october-2024\",\"title\":\"Top stocks for today - 18th October 2024\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Infosys, Axis Bank, Wipro, LTIMindtree, etc.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks.jpg.webp\",\"1600\",\"900\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2024-10-18 09:21:32\",\"categories\":[{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":73023,\"name\":\"Buzzing Stocks\",\"slug\":\"buzzing-stocks\",\"parent\":0},{\"id\":90879,\"name\":\"Buzzing Stocks News\",\"slug\":\"buzzing-stocks-news\",\"parent\":0},{\"id\":44672,\"name\":\"top stocks\",\"slug\":\"top-stocks\",\"parent\":0},{\"id\":93854,\"name\":\"Top stocks News\",\"slug\":\"top-stocks-news\",\"parent\":0},{\"id\":83570,\"name\":\"top stocks today\",\"slug\":\"top-stocks-today\",\"parent\":0},{\"id\":93855,\"name\":\"Top stocks Updates\",\"slug\":\"top-stocks-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1729238585,\"updated_on_gmt_ts\":1729243292,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"markets\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[424952,426179,424997,426264,427180,426075,425324,423191,426132],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top stocks for today - 18th October 2024 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Infosys, Axis Bank, Wipro, LTIMindtree, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/markets/top-stocks-for-today-18th-october-2024\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-09-30 13:16:16\",\"id\":436391,\"slug\":\"axis-bank-funds-muthoot-for-e-mobility-push\",\"permalink\":\"/news/banks/axis-bank-funds-muthoot-for-e-mobility-push\",\"title\":\"Axis Bank Funds Muthoot for E-Mobility Push\",\"excerpt\":\"This will enable the NBFC to lend to customers in rural and non-metro areas of India for the purchase of electric two-wheelers.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Axis-Bank-Ltd-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Axis-Bank-Ltd-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Axis-Bank-Ltd-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Axis-Bank-Ltd.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"18\",\"updated_on_gmt\":\"2024-09-30 13:16:16\",\"categories\":[{\"id\":91298,\"name\":\"Banks\",\"slug\":\"banks\",\"parent\":0}],\"tags\":[{\"id\":45730,\"name\":\"Axis Bank\",\"slug\":\"axis-bank\",\"parent\":0},{\"id\":56535,\"name\":\"EV\",\"slug\":\"ev\",\"parent\":0},{\"id\":47729,\"name\":\"India\",\"slug\":\"india\",\"parent\":0},{\"id\":45170,\"name\":\"NBFC\",\"slug\":\"nbfc\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1727702176,\"updated_on_gmt_ts\":1727702176,\"is_featured\":true,\"featured_section\":[\"homepage\",\"newsoverview\",\"banks\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[426179],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Axis Bank Funds Muthoot for E-Mobility Push | India Infoline\",\"meta_description\":\"This will enable the NBFC to lend to customers in rural and non-metro areas of India for the purchase of electric two-wheelers.\",\"canonical\":\"https://www.indiainfoline.com/news/banks/axis-bank-funds-muthoot-for-e-mobility-push\",\"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\":\"Axis Bank Ltd Stock Price: Axis Bank Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"3\",{\"name\":\"description\",\"content\":\"Axis Bank Share Price: Get the live NSE/BSE stock price of Axis Bank Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"4\",{\"name\":\"robots\",\"content\":\"index, follow, max-video-preview:-1, max-image-preview:large, max-snippet:-1\"}],[\"$\",\"meta\",\"5\",{\"name\":\"IIFL_WP_CMS_ID\",\"content\":\"426179\"}],[\"$\",\"meta\",\"6\",{\"name\":\"IIFL_API_NSE_ID\",\"content\":\"5554\"}],[\"$\",\"meta\",\"7\",{\"name\":\"IIFL_API_BSE_ID\",\"content\":\"532215\"}],[\"$\",\"link\",\"8\",{\"rel\":\"canonical\",\"href\":\"https://www.indiainfoline.com/company/axis-bank-ltd-share-price\"}],[\"$\",\"meta\",\"9\",{\"property\":\"og:title\",\"content\":\"Axis Bank Ltd Stock Price: Axis Bank Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"10\",{\"property\":\"og:description\",\"content\":\"Axis Bank Share Price: Get the live NSE/BSE stock price of Axis Bank Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"11\",{\"property\":\"og:url\",\"content\":\"https://www.indiainfoline.com/company/axis-bank-ltd-share-price\"}],[\"$\",\"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\"}],[\"$\",\"meta\",\"19\",{\"name\":\"twitter:title\",\"content\":\"Axis Bank Ltd Stock Price: Axis Bank Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"20\",{\"name\":\"twitter:description\",\"content\":\"Axis Bank Share Price: Get the live NSE/BSE stock price of Axis Bank 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>