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/2025/01/bfo-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/07/bfo-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>United Spirits Ltd Stock Price: United Spirits Share Price Today | India Infoline</title><meta name="description" content="United Spirits Share Price: Get the live NSE/BSE stock price of United Spirits 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="424972"/><meta name="IIFL_API_NSE_ID" content="8036"/><meta name="IIFL_API_BSE_ID" content="532432"/><link rel="canonical" href="https://www.indiainfoline.com/company/united-spirits-ltd-share-price"/><meta property="og:title" content="United Spirits Ltd Stock Price: United Spirits Share Price Today | India Infoline"/><meta property="og:description" content="United Spirits Share Price: Get the live NSE/BSE stock price of United Spirits Ltd with performance, market cap, financial report, and company profile at India Infoline."/><meta property="og:url" content="https://www.indiainfoline.com/company/united-spirits-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="United Spirits Ltd Stock Price: United Spirits Share Price Today | India Infoline"/><meta name="twitter:description" content="United Spirits Share Price: Get the live NSE/BSE stock price of United Spirits 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">United Spirits</p></label><ul><li><a class="pSAvKz" href="/company/united-spirits-ltd-share-price">Overview</a></li><li><a class="" href="/company/united-spirits-ltd/futures">Futures</a></li><li><a class="" href="/company/united-spirits-ltd/options">Options Chain</a></li><li><a class="" href="/company/united-spirits-ltd/peer-comparison">Peer Comparison</a></li><li><a class="" href="/company/united-spirits-ltd/news">News & Events</a></li><li><a class="" href="/company/united-spirits-ltd/share-holding">Share Holding Pattern</a></li><li><a class="" href="/company/united-spirits-ltd/corporate-action">Corporate Actions</a></li><li><a class="" href="/company/united-spirits-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>United Spirits 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>United Spirits 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>₹1,335.4</span></div><div class="h22FGb false _5o2MHt"><div class="_8FxGt2"><span>(-0.79%)</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>₹1,338</span></li><li class="Y26nsu">Day's High<span>₹1,360.85 </span></li><li>52 Wk High<span>₹1,700</span></li><li>Prev. Close<span>₹1,346.1 </span></li><li class="QCWBE1">Day's Low<span>₹1,322.05</span></li><li>52 Wk Low<span> ₹1,081.5</span></li></ul><ul><li>Turnover (lac)<span>8,297.3</span></li><li>P/E<span>62.57</span></li><li>Face Value<span>₹2</span></li><li>Book Value<span>₹110.96</span></li><li>EPS<span>21.51</span></li><li>Mkt. Cap (Cr.)<span>₹97,130.43</span></li><li>Div. Yield<span>0.67</span></li></ul></div></div></div><a href="/company/united-spirits-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>Roll Over%<span>0</span></li><li>Roll Cost<span>0</span></li></ul></div></div></div><a href="/company/united-spirits-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/united-spirits-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>United Spirits Ltd KEY RATIOS</h2><div class="pHw1Rp"><p>Sector</p><span>Alcoholic Beverages</span></div><div class="_1ckGXd"><div class="zqQSB4"><p>Open</p><span>₹1,338</span></div><div class="zqQSB4 D_gXSO"><p>Prev. Close</p><span>₹1,346.1</span></div><div class="zqQSB4 undefined"></div><div class="zqQSB4"><p>Turnover(Lac.)</p><span>₹8,297.3</span></div><div class="zqQSB4 D_gXSO"><p>Day's High</p><span>₹1,360.85</span></div><div class="zqQSB4 t_KP_g"><p>Day's Low</p><span>₹1,322.05</span></div><div class="zqQSB4"><p>52 Week's High</p><span>₹1,700</span></div><div class="zqQSB4 D_gXSO"><p>52 Week's Low</p><span>₹1,081.5</span></div><div class="zqQSB4 t_KP_g"><p>Book Value</p><span>₹110.96</span></div><div class="zqQSB4"><p>Face Value</p><span>₹2</span></div><div class="zqQSB4 D_gXSO"><p>Mkt Cap (₹ Cr.)</p><span>97,130.43</span></div><div class="zqQSB4 t_KP_g"><p>P/E</p><span>62.57</span></div><div class="zqQSB4"><p>EPS</p><span>21.51</span></div><div class="zqQSB4 D_gXSO"><p>Divi. Yield</p><span>0.67</span></div></div></div></div><div class="dcAicv"><div class="_9Khu_q"><h2 class="Gw1hmh">United Spirits 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 May 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>Dividend</p><p><span class="eUQiNn">Dividend Amount: </span> 5</p><p><span class="eUQiNn">Record Date: </span> 12 Jul, 2024</p></div><div class="ftsE8T"><a href="united-spirits-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">10 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="united-spirits-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">27 Jun 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>AGM</p><p><span class="eUQiNn">Announcement Date:</span> 27 Jun, 2024</p></div><div class="ftsE8T"><a href="united-spirits-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="united-spirits-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>United Spirits Ltd NEWS AND UPDATE</h2><div class="SdYGTv newsPage"><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="United Spirits Q3 Profit Slips 4.3% YoY Despite 14.4% Sales Surge" src="https://prod-iifl-assets.storage.googleapis.com/2025/01/bfo-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/united-spirits-q3-profit-slips-4-3-yoy-despite-14-4-sales-surge">United Spirits Q3 Profit Slips 4.3% YoY Despite 14.4% Sales Surge</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R2hir75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=United%20Spirits%20Q3%20Profit%20Slips%204.3%25%20YoY%20Despite%2014.4%25%20Sales%20Surge%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Funited-spirits-q3-profit-slips-4-3-yoy-despite-14-4-sales-surge" target="_blank" rel="noopener noreferrer nofollow"><img alt="Whatsapp" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/whatsapp.svg"/></a></div><div style="min-width:50px"><a href="https://www.facebook.com/sharer/sharer.php?u=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Funited-spirits-q3-profit-slips-4-3-yoy-despite-14-4-sales-surge" target="_blank" rel="noopener noreferrer nofollow"><img alt="Facebook" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/facebook.svg"/></a></div><div style="min-width:50px"><a href="https://twitter.com/intent/tweet?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Funited-spirits-q3-profit-slips-4-3-yoy-despite-14-4-sales-surge&text=United%20Spirits%20Q3%20Profit%20Slips%204.3%25%20YoY%20Despite%2014.4%25%20Sales%20Surge" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Funited-spirits-q3-profit-slips-4-3-yoy-despite-14-4-sales-surge" 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>24 Jan 2025</span><span class="pipe">|</span><span>12:28 AM</span></div><p>Total revenue from operations stood at ₹7,732 crore, up from ₹6,962 crore on the back of strong festive demand and an uptick in business activity for the group in Andhra Pradesh.</p><a href="/news/business/united-spirits-q3-profit-slips-4-3-yoy-despite-14-4-sales-surge" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top 10 stocks for today – 24th July 2024" src="https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/markets/top-10-stocks-for-today-24th-july-2024">Top 10 stocks for today – 24th July 2024</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R2hkr75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Top%2010%20stocks%20for%20today%20%E2%80%93%2024th%20July%202024%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-10-stocks-for-today-24th-july-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Whatsapp" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/whatsapp.svg"/></a></div><div style="min-width:50px"><a href="https://www.facebook.com/sharer/sharer.php?u=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-10-stocks-for-today-24th-july-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Facebook" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/facebook.svg"/></a></div><div style="min-width:50px"><a href="https://twitter.com/intent/tweet?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-10-stocks-for-today-24th-july-2024&text=Top%2010%20stocks%20for%20today%20%E2%80%93%2024th%20July%202024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-10-stocks-for-today-24th-july-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>24 Jul 2024</span><span class="pipe">|</span><span>08:58 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Hindustan Unilever, Bajaj Finance, Vedanta, etc.</p><a href="/news/markets/top-10-stocks-for-today-24th-july-2024" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="United Spirits Q1 profit rises 1.7% to ₹485 Crore" src="https://prod-iifl-assets.storage.googleapis.com/2024/07/bfo-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/united-spirits-q1-profit-rises-1-7-to-485-crore">United Spirits Q1 profit rises 1.7% to ₹485 Crore</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R2hmr75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=United%20Spirits%20Q1%20profit%20rises%201.7%25%20to%20%E2%82%B9485%20Crore%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Funited-spirits-q1-profit-rises-1-7-to-485-crore" target="_blank" rel="noopener noreferrer nofollow"><img alt="Whatsapp" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/whatsapp.svg"/></a></div><div style="min-width:50px"><a href="https://www.facebook.com/sharer/sharer.php?u=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Funited-spirits-q1-profit-rises-1-7-to-485-crore" target="_blank" rel="noopener noreferrer nofollow"><img alt="Facebook" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/facebook.svg"/></a></div><div style="min-width:50px"><a href="https://twitter.com/intent/tweet?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Funited-spirits-q1-profit-rises-1-7-to-485-crore&text=United%20Spirits%20Q1%20profit%20rises%201.7%25%20to%20%E2%82%B9485%20Crore" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Funited-spirits-q1-profit-rises-1-7-to-485-crore" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>24 Jul 2024</span><span class="pipe">|</span><span>08:49 AM</span></div><p>Consolidated revenue from operations for the first quarter of the current fiscal year was ₹6,238 Crore, up from ₹5,808 Crore in the corresponding quarter of the previous fiscal year.</p><a href="/news/business/united-spirits-q1-profit-rises-1-7-to-485-crore" class="Qn4KgX hideStockElement">Read More</a></div></div></div><div class="O97Lkh"><a href="united-spirits-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>United Spirits Ltd SHAREHOLDING SNAPSHOT</h2><div class="p2q_dd"><span>27 Feb, 2025</span><span class="BSldTj">|</span><span>08:36 PM</span></div></div><div class="zWFHvA"><div class="RuWd4m"><div class="Q7B7N_"><a class="nfjXd_ w1U5hM">Dec-2024</a><a class="w1U5hM">Sep-2024</a><a class="w1U5hM">Jun-2024</a><a class="w1U5hM">Mar-2024</a></div><ul class="_0MFgj4"><li>Foreign Promoter</li><li>Indian Promoter</li><li>Institutions</li><li>Non Institutions</li><li>Custodies</li></ul><div class="deRgpf"><div class="_8QxKJf"><canvas role="img" height="150" width="300"></canvas></div><div class="c4A_sG"><div class="idNuV7"><h3>Promoter- 55.88%</h3><p><span>Foreign:</span> 55.88%</p><p><span>Indian:</span> 0.79%</p></div><div class="idNuV7"><h3>Non-Promoter- 29.48%</h3><p><span>Institutions:</span> 29.48%</p><p><span>Non-Institutions:</span> 13.83%</p><p><span>Custodian:</span> 0.00%</p></div></div></div></div></div><div class="XGMMUc"><a href="united-spirits-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>United Spirits 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="">145</p></td><td id="column-2" class=""><p class="">145</p></td><td id="column-3" class=""><p class="">145.5</p></td><td id="column-4" class=""><p class="">145.3</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="">6,818</p></td><td id="column-2" class=""><p class="">5,799</p></td><td id="column-3" class=""><p class="">4,746.8</p></td><td id="column-4" class=""><p class="">3,981.5</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net Worth</p></td><td id="column-1" class=""><p class="">6,963</p></td><td id="column-2" class=""><p class="">5,944</p></td><td id="column-3" class=""><p class="">4,892.3</p></td><td id="column-4" class=""><p class="">4,126.8</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="united-spirits-ltd/balance-sheet" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Balance Sheet</a></div></div><div class="oSVMbO"><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R5aid5ttttstsla:-0" hidden="" name=":R5aid5ttttstsla:" value="Consolidated"/><label for=":R5aid5ttttstsla:-0">Consolidated</label><input type="radio" id=":R5aid5ttttstsla:-1" hidden="" name=":R5aid5ttttstsla:" checked="" value="Standalone"/><label for=":R5aid5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9aid5ttttstsla:" hidden="" name=":R9aid5ttttstslaH2:" value="Graph"/><label for=":R9aid5ttttstsla:">Graph</label><input type="radio" id=":R9aid5ttttstslaH1:" hidden="" name=":R9aid5ttttstslaH2:" checked="" value="Table"/><label for=":R9aid5ttttstslaH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar( In .Cr)</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th><th class="">Mar-2018</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Revenue</p></td><td id="column-1" class=""><p class="">9,381.7</p></td><td id="column-2" class=""><p class="">7,889.2</p></td><td id="column-3" class=""><p class="">9,090.9</p></td><td id="column-4" class=""><p class="">8,170.1</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">yoy growth (%)</p></td><td id="column-1" class=""><p class="">18.91</p></td><td id="column-2" class=""><p class="">-13.21</p></td><td id="column-3" class=""><p class="">11.27</p></td><td id="column-4" class=""><p class="">-4.41</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Raw materials</p></td><td id="column-1" class=""><p class="">-5,290.4</p></td><td id="column-2" class=""><p class="">-4,468.2</p></td><td id="column-3" class=""><p class="">-5,022</p></td><td id="column-4" class=""><p class="">-4,289.1</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">As % of sales</p></td><td id="column-1" class=""><p class="">56.39</p></td><td id="column-2" class=""><p class="">56.63</p></td><td id="column-3" class=""><p class="">55.24</p></td><td id="column-4" class=""><p class="">52.49</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Employee costs</p></td><td id="column-1" class=""><p class="">-633.5</p></td><td id="column-2" class=""><p class="">-540.4</p></td><td id="column-3" class=""><p class="">-514.3</p></td><td id="column-4" class=""><p class="">-660.1</p></td></tr></tbody></table></div></div></div></div><a href="united-spirits-ltd/profit-and-loss" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Profit & Loss</a></div></div><div class="oSVMbO"><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R5bid5ttttstsla:-0" hidden="" name=":R5bid5ttttstsla:" value="Consolidated"/><label for=":R5bid5ttttstsla:-0">Consolidated</label><input type="radio" id=":R5bid5ttttstsla:-1" hidden="" name=":R5bid5ttttstsla:" checked="" value="Standalone"/><label for=":R5bid5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9bid5ttttstsla:" hidden="" name=":R9bid5ttttstslaH2:" value="Graph"/><label for=":R9bid5ttttstsla:">Graph</label><input type="radio" id=":R9bid5ttttstslaH1:" hidden="" name=":R9bid5ttttstslaH2:" checked="" value="Table"/><label for=":R9bid5ttttstslaH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar( In .Cr)</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th><th class="">Mar-2018</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Profit before tax</p></td><td id="column-1" class=""><p class="">1,233.1</p></td><td id="column-2" class=""><p class="">620.4</p></td><td id="column-3" class=""><p class="">1,133.4</p></td><td id="column-4" class=""><p class="">831.3</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Depreciation</p></td><td id="column-1" class=""><p class="">-254.2</p></td><td id="column-2" class=""><p class="">-249.3</p></td><td id="column-3" class=""><p class="">-227.5</p></td><td id="column-4" class=""><p class="">-135.1</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Tax paid</p></td><td id="column-1" class=""><p class="">-254.2</p></td><td id="column-2" class=""><p class="">-158.7</p></td><td id="column-3" class=""><p class="">-430</p></td><td id="column-4" class=""><p class="">-278.6</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Working capital</p></td><td id="column-1" class=""><p class="">251.8</p></td><td id="column-2" class=""><p class="">-807.9</p></td><td id="column-3" class=""><p class="">-255.4</p></td><td id="column-4" class=""><p class="">-339.5</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="united-spirits-ltd/cash-flow" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Cash Flow</a></div></div><div class="oSVMbO"><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R5cid5ttttstsla:-0" hidden="" name=":R5cid5ttttstsla:" value="Consolidated"/><label for=":R5cid5ttttstsla:-0">Consolidated</label><input type="radio" id=":R5cid5ttttstsla:-1" hidden="" name=":R5cid5ttttstsla:" checked="" value="Standalone"/><label for=":R5cid5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9cid5ttttstsla:" hidden="" name=":R9cid5ttttstslaH2:" value="Graph"/><label for=":R9cid5ttttstsla:">Graph</label><input type="radio" id=":R9cid5ttttstslaH1:" hidden="" name=":R9cid5ttttstslaH2:" checked="" value="Table"/><label for=":R9cid5ttttstslaH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th><th class="">Mar-2018</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Growth matrix (%)</p></td><td id="column-1" class=""><p class=""></p></td><td id="column-2" class=""><p class=""></p></td><td id="column-3" class=""><p class=""></p></td><td id="column-4" class=""><p class=""></p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Revenue growth</p></td><td id="column-1" class=""><p class="">18.91</p></td><td id="column-2" class=""><p class="">-13.21</p></td><td id="column-3" class=""><p class="">11.27</p></td><td id="column-4" class=""><p class="">-4.41</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Op profit growth</p></td><td id="column-1" class=""><p class="">52.95</p></td><td id="column-2" class=""><p class="">-34.42</p></td><td id="column-3" class=""><p class="">47.44</p></td><td id="column-4" class=""><p class="">5.2</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">EBIT growth</p></td><td id="column-1" class=""><p class="">65.09</p></td><td id="column-2" class=""><p class="">-40.62</p></td><td id="column-3" class=""><p class="">21.21</p></td><td id="column-4" class=""><p class="">15.01</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net profit growth</p></td><td id="column-1" class=""><p class="">148.08</p></td><td id="column-2" class=""><p class="">-55.96</p></td><td id="column-3" class=""><p class="">25.45</p></td><td id="column-4" class=""><p class="">230.6</p></td></tr></tbody></table></div></div></div></div><a href="united-spirits-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">26,018</p></td><td id="column-2" class=""><p class="_9D2pIV">27,815.4</p></td><td id="column-3" class=""><p class="_9D2pIV">31,061.8</p></td><td id="column-4" class=""><p class="_9D2pIV">27,418.5</p></td><td id="column-5" class=""><p class="_9D2pIV">28,823.7</p></td></tr><tr><td id="column-0" class=""><p class="">Excise Duty</p></td><td id="column-1" class=""><p class="">14,697</p></td><td id="column-2" class=""><p class="">17,203.8</p></td><td id="column-3" class=""><p class="">21,349.4</p></td><td id="column-4" class=""><p class="">19,287.2</p></td><td id="column-5" class=""><p class="">19,498.3</p></td></tr><tr><td id="column-0" class=""><p class="">Net Sales</p></td><td id="column-1" class=""><p class="">11,321</p></td><td id="column-2" class=""><p class="">10,611.6</p></td><td id="column-3" class=""><p class="">9,712.4</p></td><td id="column-4" class=""><p class="">8,131.3</p></td><td id="column-5" class=""><p class="">9,325.4</p></td></tr><tr><td id="column-0" class=""><p class="">Other Operating Income</p></td><td id="column-1" class=""><p class="">0</p></td><td id="column-2" class=""><p class="">0</p></td><td id="column-3" class=""><p class="">0</p></td><td id="column-4" class=""><p class="">0</p></td><td id="column-5" class=""><p class="">0</p></td></tr><tr><td id="column-0" class=""><p class="">Other Income</p></td><td id="column-1" class=""><p class="">225</p></td><td id="column-2" class=""><p class="">249.5</p></td><td id="column-3" class=""><p class="">35.5</p></td><td id="column-4" class=""><p class="">39.6</p></td><td id="column-5" class=""><p class="">88.6</p></td></tr></tbody></table></div><div class="OiYOkB"><a href="united-spirits-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>United Spirits 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>United Spirits Ltd</p><p class="fPShW4">UNITDSPR</p></a></td><td class=" Cmt7cO "><p>1,335.4</p></td><td class=" Cmt7cO ">62.57</td><td class=" Cmt7cO ">97,894.15</td><td class=" Cmt7cO ">473</td><td class=" Cmt7cO ">0.67</td><td class=" Cmt7cO ">3,432</td><td class=" Cmt7cO ">99.64</td></tr><tr><td class=" "><a href="#"><p>United Breweries Ltd</p><p class="fPShW4">UBL</p></a></td><td class=" "><p>2,006.85</p></td><td class=" ">122.81</td><td class=" ">53,836.85</td><td class=" ">38.26</td><td class=" ">0.49</td><td class=" ">1,998.36</td><td class=" ">159.64</td></tr><tr><td class=" "><a href="#"><p>Radico Khaitan Ltd</p><p class="fPShW4">RADICO</p></a></td><td class=" "><p>2,085.1</p></td><td class=" ">88.14</td><td class=" ">27,432.26</td><td class=" ">95.98</td><td class=" ">0.15</td><td class=" ">1,294.24</td><td class=" ">187.02</td></tr><tr><td class=" "><a href="#"><p>Allied Blenders & Distillers Ltd</p><p class="fPShW4">ABDL</p></a></td><td class=" "><p>317.8</p></td><td class=" ">76.23</td><td class=" ">9,104.57</td><td class=" ">58.37</td><td class=" ">0</td><td class=" ">973.74</td><td class=" ">51.28</td></tr><tr><td class=" "><a href="#"><p>Tilaknagar Industries Ltd</p><p class="fPShW4">TI</p></a></td><td class=" "><p>226.5</p></td><td class=" ">23.05</td><td class=" ">4,531.03</td><td class=" ">54.45</td><td class=" ">0.21</td><td class=" ">340.43</td><td class=" ">39.05</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="united-spirits-ltd/peer-comparison" class="W1Oyww KQluNw MoGy4T SNMH_5 large">View All Peer Comparision</a></div></div><div class="yrvTk_"><h2>MORE ABOUT United Spirits Ltd</h2><div class="SX_Y1o"><div class="j5C1PB"><div class="u39rdm" data-class="tabs-wrapper"><div class="tabs wWZO8Y "><h2 class="_56RYmn YvgBwq">Management</h2><h2 class="_56RYmn ">Register Office</h2><h2 class="_56RYmn ">Registrar Office</h2></div><div class="Cs9Pbd"><div class=""><div class="IP1Qtl"><div class="yC8mTM"><p>Chairman & Independent Directo</p><p><span>Mahendra Kumar Sharma</span></p></div><div class="yC8mTM"><p>Non-Exec. & Independent Dir.</p><p><span>D Sivanandhan</span></p></div><div class="yC8mTM"><p>Non-Exec. & Independent Dir.</p><p><span>Indu Shahani</span></p></div><div class="yC8mTM"><p>Non-Exec. & Independent Dir.</p><p><span>Rajeev Gupta</span></p></div><div class="yC8mTM"><p>Non-Exec. & Independent Dir.</p><p><span>V K Viswanathan</span></p></div><div class="yC8mTM"><p>Company Sec. & Compli. Officer</p><p><span>Mital Sanghvi</span></p></div><div class="yC8mTM"><p>Managing Director & CEO</p><p><span>Hina Nagarajan</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Mark Dominic Sandys</span></p></div><div class="yC8mTM"><p>Executive Director & CFO</p><p><span>Pradeep Jain</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Mamta Sundara</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Indu Bhushan</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Mukesh Butani</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Amrita Gangotra</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 United Spirits Ltd</p></div><div class="b50R9F"><ul><li><a href="united-spirits-ltd/results/annual-result">Annual Report</a></li><li><a href="united-spirits-ltd/reports/auditors-report">Auditors Reports</a></li><li><a href="united-spirits-ltd/management-discussions">Management Discussion</a></li><li><a href="united-spirits-ltd/reports/directors-report">Directors Report</a></li></ul></div></div></div><div class="VifyY8"><p class="JFW9X2">Summary</p><p class="wowA3P ">United Spirits Limited (USL) is the largest alco beverage Company in India and is also among the largest consumer goods companies. The Company is involved in the manufacture, sale and distribution of beverage alcohol. It has a comprehensive brand portfolio with over about 80 brands of Scotch whisky, IMFL whisky, brandy, rum, vodka and gin. 8 of these brands sell more than a million cases annually. The Company produces and sells around 72 million cases. McDowells No.1, Royal Challenge, Royal Challenge American Pride, Signature, Antiquity, Black Dog, Directors Special Black, McDowells Rum & McDowells Brandy are some of the marquee brands owned by your Company. In addition, your Company also imports, manufactures, distributes, and sells various iconic Diageo brands such as Haig Gold Label, Captain Morgan, Johnnie Walker, J&B, Baileys, Lagavulin, Talisker, VAT 69, Black & White, Smirnoff and Ciroc in India under different licensing agreements.The Company is engaged in the business of manufacture, purchase and sale of beverage alcohol (spirits and wines), including through tie-up manufacturing units and strategic brand franchises. In addition, the Company holds the perpetual right to the Bangalore Franchise of Board of Control for Cricket in India - Indian Premier League (BCCI-IPL). They operate in two geographic segments: India and outside India. The Companys portfolio includes brands such as McDowells No.1, Royal Challenge, Signature, and Antiquity, among others. It also imports<br/><a href="united-spirits-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 United Spirits 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 United Spirits Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹1335.4 today.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the Market Cap of United Spirits 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 United Spirits Ltd is ₹97130.43 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 United Spirits 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 United Spirits Ltd is 62.57 and 13.51 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 United Spirits 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 United Spirits 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 United Spirits Ltd is ₹1081.5 and ₹1700 as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the CAGR of United Spirits 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>United Spirits Ltd's CAGR for 5 Years at 13.86%, 3 Years at 15.22%, 1 Year at 17.38%, 6 Month at -7.64%, 3 Month at -9.42% and 1 Month at -3.22%.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the shareholding pattern of United Spirits 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 United Spirits Ltd is as follows:<br> Promoters - 56.67 %<br> Institutions - 29.49 %<br> Public - 13.84 % </p></div></div></div><div class="GCVtiP"><h2>QUICKLINKS FOR United Spirits Ltd</h2><div class="BhJ3zv"><div class="W3150W"><h5>Information</h5><a href="https://www.indiainfoline.com/company/united-spirits-ltd-share-price">Share Price</a><a href="https://www.indiainfoline.com/company/united-spirits-ltd/futures">Futures Price</a><a href="https://www.indiainfoline.com/company/united-spirits-ltd/options">Option Chain</a><a href="https://www.indiainfoline.com/company/united-spirits-ltd-historical-data">Historical Data</a></div><div class="W3150W"><h5>Financials</h5><a href="https://www.indiainfoline.com/company/united-spirits-ltd/profit-and-loss">Profit & Loss</a><a href="https://www.indiainfoline.com/company/united-spirits-ltd/balance-sheet">Balance Sheet</a><a href="https://www.indiainfoline.com/company/united-spirits-ltd/cash-flow">Cash Flow</a><a href="https://www.indiainfoline.com/company/united-spirits-ltd/ratio">Key Ratios</a></div><div class="W3150W"><h5>Results</h5><a href="https://www.indiainfoline.com/company/united-spirits-ltd/results/quarterly-result">Quarterly Result</a><a href="https://www.indiainfoline.com/company/united-spirits-ltd/results/half-yearly-result">Half Yearly Result</a><a href="https://www.indiainfoline.com/company/united-spirits-ltd/results/nine-monthly-result">Nine Monthly Result</a><a href="https://www.indiainfoline.com/company/united-spirits-ltd/results/annual-result">Annual Result</a></div><div class="W3150W"><h5>News</h5><a href="https://www.indiainfoline.com/company/united-spirits-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:\"$L4\"\n"])</script><script>self.__next_f.push([1,"5:HL[\"/_next/static/css/fcbf6247fd127029.css\",\"style\"]\n6:HL[\"/_next/static/css/a327eddb922c3122.css\",\"style\"]\n7:HL[\"/_next/static/css/dde708eacaf85c95.css\",\"style\"]\n8:HL[\"/_next/static/css/088a37889f2e3bfc.css\",\"style\"]\n"])</script><script>self.__next_f.push([1,"9:I[47690,[],\"\"]\nc:I[5613,[],\"\"]\ne:I[31778,[],\"\"]\n12:I[48955,[],\"\"]\nd:[\"slug\",\"united-spirits-ltd\",\"d\"]\n13:[]\n"])</script><script>self.__next_f.push([1,"4:[[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/ce89d08ff8d61a64.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],[\"$\",\"$L9\",null,{\"buildId\":\"vf_shGuajULuzCNAwVKos\",\"assetPrefix\":\"\",\"initialCanonicalUrl\":\"/company/united-spirits-ltd-share-price\",\"initialTree\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"united-spirits-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{}]}]}]}]}]}]},\"$undefined\",\"$undefined\",true],\"initialSeedData\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"united-spirits-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{},[\"$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,"11:[[\"$\",\"meta\",\"0\",{\"name\":\"viewport\",\"content\":\"width=device-width, initial-scale=1\"}],[\"$\",\"meta\",\"1\",{\"charSet\":\"utf-8\"}],[\"$\",\"title\",\"2\",{\"children\":\"United Spirits Ltd Stock Price: United Spirits Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"3\",{\"name\":\"description\",\"content\":\"United Spirits Share Price: Get the live NSE/BSE stock price of United Spirits Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"4\",{\"name\":\"robots\",\"content\":\"index, follow, max-video-preview:-1, max-image-preview:large, max-snippet:-1\"}],[\"$\",\"meta\",\"5\",{\"name\":\"IIFL_WP_CMS_ID\",\"content\":\"424972\"}],[\"$\",\"meta\",\"6\",{\"name\":\"IIFL_API_NSE_ID\",\"content\":\"8036\"}],[\"$\",\"meta\",\"7\",{\"name\":\"IIFL_API_BSE_ID\",\"content\":\"532432\"}],[\"$\",\"link\",\"8\",{\"rel\":\"canonical\",\"href\":\"https://www.indiainfoline.com/company/united-spirits-ltd-share-price\"}],[\"$\",\"meta\",\"9\",{\"property\":\"og:title\",\"content\":\"United Spirits Ltd Stock Price: United Spirits Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"10\",{\"property\":\"og:description\",\"content\":\"United Spirits Share Price: Get the live NSE/BSE stock price of United Spirits Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"11\",{\"property\":\"og:url\",\"content\":\"https://www.indiainfoline.com/company/united-spirits-ltd-share-price\"}],[\"$\",\"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\"}],[\"$\",\"meta\",\"19\",{\"name\":\"twitter:title\",\"content\":\"United Spirits Ltd Stock Price: United Spirits Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"20\",{\"name\":\"twitter:description\",\"content\":\"United Spirits Share Price: Get the live NSE/BSE stock price of United Spirits 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,"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:Tc09,"])</script><script>self.__next_f.push([1,"{\"@context\":\"http://schema.org\",\"@graph\":[{\"@context\":\"https://schema.org\",\"@type\":\"WebPage\",\"name\":\"United Spirits Ltd Stock Price: United Spirits Share Price Today | India Infoline\",\"description\":\"United Spirits Share Price: Get the live NSE/BSE stock price of United Spirits Ltd with performance, market cap, financial report, and company profile at India Infoline.\",\"url\":\"https://www.indiainfoline.com/company/united-spirits-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\":\"United Spirits Ltd Share Price\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/company/united-spirits-ltd-share-price\"}}]},{\"@context\":\"https://schema.org\",\"@type\":\"FAQPage\",\"mainEntity\":[{\"@type\":\"Question\",\"name\":\"What is the United Spirits Ltd share price today?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The United Spirits Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹1335.4 today.\"}},{\"@type\":\"Question\",\"name\":\"What is the Market Cap of United Spirits 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 United Spirits Ltd is ₹97130.43 Cr. as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the PE and PB ratio of United Spirits Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The PE and PB ratios of United Spirits Ltd is 62.57 and 13.51 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the 52 Week High and Low of United Spirits Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The 52-week high/low is the highest and lowest price at which a United Spirits 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 United Spirits Ltd is ₹1081.5 and ₹1700 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the CAGR of United Spirits Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"United Spirits Ltd's CAGR for 5 Years at 13.86%, 3 Years at 15.22%, 1 Year at 17.38%, 6 Month at -7.64%, 3 Month at -9.42% and 1 Month at -3.22%.\"}},{\"@type\":\"Question\",\"name\":\"What is the shareholding pattern of United Spirits Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The shareholding pattern of United Spirits Ltd is as follows:\u003cbr\u003e\\n Promoters - 56.67 %\u003cbr\u003e\\n Institutions - 29.49 %\u003cbr\u003e\\n Public - 13.84 %\\n \"}}]}]}"])</script><script>self.__next_f.push([1,"26:T3ed5,"])</script><script>self.__next_f.push([1,"United Spirits Limited (USL) is the largest alco beverage Company in India and is also among the largest consumer goods companies. The Company is involved in the manufacture, sale and distribution of beverage alcohol. It has a comprehensive brand portfolio with over about 80 brands of Scotch whisky, IMFL whisky, brandy, rum, vodka and gin. 8 of these brands sell more than a million cases annually. The Company produces and sells around 72 million cases. McDowells No.1, Royal Challenge, Royal Challenge American Pride, Signature, Antiquity, Black Dog, Directors Special Black, McDowells Rum \u0026 McDowells Brandy are some of the marquee brands owned by your Company. In addition, your Company also imports, manufactures, distributes, and sells various iconic Diageo brands such as Haig Gold Label, Captain Morgan, Johnnie Walker, J\u0026B, Baileys, Lagavulin, Talisker, VAT 69, Black \u0026 White, Smirnoff and Ciroc in India under different licensing agreements.The Company is engaged in the business of manufacture, purchase and sale of beverage alcohol (spirits and wines), including through tie-up manufacturing units and strategic brand franchises. In addition, the Company holds the perpetual right to the Bangalore Franchise of Board of Control for Cricket in India - Indian Premier League (BCCI-IPL). They operate in two geographic segments: India and outside India. The Companys portfolio includes brands such as McDowells No.1, Royal Challenge, Signature, and Antiquity, among others. It also imports, manufactures and sells Diageos iconic brands such as Johnnie Walker, VAT 69, Black \u0026 White, Smirno and Ciroc in India. It has brands spanning across price points operating in all segments of Popular, Prestige, Premium and Luxury.United Spirits Ltd was incorporated in the year 1999 as McDowell Sprits Ltd. In April 1, 2000, the company name was changed from McDowell Sprits Ltd to McDowell \u0026 Company Ltd. In the year 2002, McDowell Alcobev became the wholly owned subsidiary of the company. Also, the company made alliances with US, Australia and French Cos. for bulk wine import. Phipson Distilley became a wholly owned subsidiary of the company. Also, the company acquired 85% equity stake in Truimph Distilleries \u0026 Vinters Pvt Ltd, subsequently, the Truimph Distilleries \u0026 Vinters became a subsidiary company. In December 2002, the company acquired the Indian and Middle East businesses of Gilbeys from UDV through their ultimate subsidiary Triumph Distillers \u0026 Vintners Pvt Ltd. During the year, McDowell International Brands Ltd became a wholly owned subsidiary consequent upon the transfer of beneficial interests in the balance 60 equity shares of Rs 10 each held by the other shareholders to the company. In the year 2003, the company rolled out their new Whisky brand, Derby Special Whisky in Andhra Pradesh Market. They forged alliance with Newzealand Company called Independent Liquor to pursue an aggressive growth strategy in the ready-to-drink segment. McDowell Alcobev, a subsidiary of the company made open offer to acquire 25% stake in Intertia Industries. The company unleashed new Vodka as part of their product portfolio. In the year 2004, the company launched the Old Cask Rum, in the Karnataka market. Also, they unveiled the Signature, a new and costly item in product line at Tamil Nadu market.During the year 2004-05, the McDowell India Spirits Ltd became a wholly owned subsidiary of the company consequent upon the purchase of 50,000 equity shares of Rs 10 each, from the existing shareholders of the company. The company made an open offer to the shareholders of Shaw Wallace \u0026 Company Ltd. Pursuant to the open offer, the company acquired 12,001,518 equity shares constituting 25% of the paid up equity share capital of Shaw Wallace \u0026 Company Ltd. Also, the investment business of the company was demerged and transferred to McDowell India Spirits Ltd (now know as McDowell Holdings Ltd) with effect from the April 1, 2005.During the year 2005-06, Phipson Distillery Ltd, United Spirits Ltd, Herbertsons Ltd, Triumph Distillers \u0026 Vintners Pvt Ltd, Baramati Grape Industries Ltd, United Distillers India Ltd, McDowell International Brands Ltd and Shaw Wallace Distilleries Ltd were amalgamated with the company with effect from April 1, 2005. In order to expand their Scotch whisky to a larger consumer segment and the middle-income group in particular, the company launched a low-priced variant of their Black Dog Scotch. Also, they introduced McDowells No.1 Celebration Rum and Antiquity Blue. In March 2006, Primo Distributors Pvt Ltd, a wholly owned subsidiary of United Distillers India Ltd, became a wholly owned subsidiary of the company.During the year 2006-07, the company changed their name from McDowell \u0026 Company Ltd to United Spirits Ltd, with effect from October 17, 2006. The company launched their international operations with the acquisition of Bouvet-Ladubay S.A., a 3.2 million-bottle winery in the Saumur Valley in the Loire region of France. In May 2007, the company acquired 100% stake in Whyte \u0026 Mackay, a leading distiller of Scotch whisky. During the year 2007-08, Liquidity Inc, Whyte and Mackay Group Ltd, Whyte and Mackay Ltd, Whyte and Mackay Warehousing Ltd, Bruce \u0026 Company (Leith) Ltd, Charles Mackinlay \u0026 Company Ltd, Dalmore Distillers Ltd, Dalmore Whyte \u0026 Mackay Ltd, Edinburgh Scotch Whisky Company Ltd, Ewen \u0026 Company Ltd; Fettercairn Distillery Ltd, Findlater Scotch Whisky Ltd, Glayva Liqueur Ltd, Glentalla Ltd, GPS Realisations Ltd, Grey Rogers \u0026 Company Ltd, Hay \u0026 MacLeod Ltd, Invergordon Distillers (Holdings) Ltd, Invergordon Gin Ltd, Isle of Jura Distillery Company Ltd, Jarvis Halliday \u0026 Company Ltd, John E McPherson \u0026 Sons Ltd, KI Trustees Ltd, Kensington Distillers Ltd, Kyndal Spirits Ltd, Leith Distillers Ltd, Loch Glass Distilling Company Ltd, Longman Distillers Ltd, Lycidas (437) Ltd, Pentland Bonding Company Ltd, Ronald Morrison \u0026 Company Ltd, St. Vincent Street (437) Ltd, Tamnavulin-Glenlivet Distillery Company Ltd, TDL Realisations Ltd, Invergordon Distillers Group Ltd, Invergordon Distillers Ltd, The Sheep Dip Whisky Company Ltd, W \u0026 S Strong Ltd, Watson \u0026 Middleton Ltd, Wauchope Moodie \u0026 Company Ltd, Whyte and Mackay de Venezuela CA, Whyte \u0026 Mackay Distillers Ltd, Whyte and Mackay Holdings Ltd, Whyte and Mackay Property Ltd, William Muir Ltd, WMB Realisations Ltd, McDowell \u0026 Company Ltd, Jasmine Flavours \u0026 Fragrances Pvt Ltd and Royal Challengers Sports Pvt Ltd became the subsidiaries of the company.During the year 2008-09, United Spirits (Shangai) Trading Company Ltd became a wholly owned subsidiary of the company. In March 2009, as per the scheme of amalgamation, Zelinka Ltd was amalgamated with the company with effect from April 1, 2007. Consequent upon the amalgamation of Zelinka Ltd with the company, Palmer Investment Group Ltd and Montrose International S.A. became direct wholly owned subsidiaries of the company and Liquidity Inc. became a direct subsidiary of the company.In June 2009, as per the scheme of amalgamation, Shaw Wallace \u0026 Company Ltd and Primo Distributors Pvt Ltd were amalgamated with the company with effect from April 1, 2007. Consequent upon the amalgamation of Shaw Wallace \u0026 Company Ltd, Shaw Wallace Breweries Ltd became a direct subsidiary of the company.During the year 2009-10, Tern Distilleries Pvt Ltd having a unit for manufacture of Extra Neutral Alcohol in Andhra Pradesh, became a wholly owned subsidiary of the company consequent upon the acquisition of their entire paid-up share capital by the company. Consequent to allotment of equity shares to another investor and to the company, Four Seasons Wines Ltd ceased to be a wholly owned subsidiary but continues to be a subsidiary of the company.During the year 2010-11, as per the scheme of arrangement, all the assets and liabilities of Balaji Distilleries Ltd, other than Brewery Division Undertaking, as a going concern stood transferred to and vested in the Company with effect from April 1, 2009. The company acquired 61.53% of the paid up capital of Sovereign Distilleries Ltd (SDL). Consequently, SDL became a subsidiary of the company. Also, the company proposes to acquire 100% of the paid up capital of SDL.During the year, the company acquired 7,322,280 equity shares constituting 54.69% of the paid up capital of Pioneer Distilleries Ltd (PDL). Further, 977,212 Equity shares, constituting 7.30% and 2,677,640 equity shares, constituting 20.00% of the paid up capital of PDL were acquired from the open market, thereby acquiring a total of 10,977,132 equity shares, aggregating to 81.99% of the paid up capital of PDL. Consequently, PDL became a subsidiary of the company.During the year, Herbertsons Ltd and Spring Valley Investments Holding Inc, ceased to be subsidiaries of the company consequent to the sale of shares and liquidation respectively. Chennai Breweries Pvt Ltd (CBPL), a wholly owned subsidiary of Balaji Distilleries Ltd (BDL) became a wholly owned subsidiary of the company consequent to amalgamation of BDL with the company. In November 2011, Chennai Breweries Private Litd was amalgamated with United Breweries Ltd with effect from November 12, 2012.During the year under review, the company had acquisition of 41.54 % Equity stake in Sovereign Distilleries LtdIn 2012, the company acquired 100% ownership in Sovereign Distilleries Ltd and also confirmed stake sale talks with Diago plc.On 27 May 2013, Diageo acquired a 10% stake in United Spirits at a cost of Rs 20,927,196,000. It also separately acquired an additional 58,668 shares for Rs 85,778,082. On 4 July 2013, Diageo bought an additional 14.98% of the company for Rs 31.35 billion. Diageo acquired an additional 21.77 million shares at a cost of Rs 1,440 per share in an off-market-deal from United Spirits promoters, raising its holdings to 25.02 per cent of the company. Following that purchase, Diageo held 36.3 million shares in USL, acquired at a cost of Rs 52,358.5 million, making it the largest shareholder. Under pressure from Diageo, some substantial changes to the management structure of the firm began to take place in 2013.The issued, subscribed and paid-up equity share capital of the Company stood increased from Rs.1,307,949,680/- divided into 130,794,968 equity shares of Rs.10/- each to Rs.1,453,277,430/- divided into 145,327,743 equity shares of Rs.10/- each consequent upon the issue and allotment of 14,532,775 equity shares of Rs.10/- each at a price of Rs.1,440/- per equity share on preferential basis to Relay B.V., an indirect wholly owned subsidiary of Diageo plc in FY 2014.During the year 2014, the Company has entered into an Asset Purchase Agreement with JP Impex Incorp, a partnership firm having its principal place of business at No.219/11, J P Corp, Bellary Road, Sadashivanagar, Bangalore - 560 080 and factory at Plot No.82/3 and 82/2 in Survey No.95 in the Nandur Kesaratagi Industrial Area, Nandur Hobli, Kesaba Teluka, Gulbarga District, Gulbarga, Karnataka (Factory), inter alia, for purchasing from the firm, the building, plant and machinery, licences, transfer of lease hold rights on the land, all relating to the Factory. The purchase of the above assets would facilitate an increase in the Companys licensed Indian Made Foreign Liquor production capacity in the State of Karnataka, which the Company proposes to use for Tetra Pak production and availing logistical advantage. The closing of the transaction is subject to the fulfillment of certain conditions precedents by the Firm.Further to the approval of Board of Directors of the Company and final clearance of the individual directors authorized by the Board to monitor the process, on July 7, 2015, the Company placed an order for sale by way of a block trade on National Stock Exchange of India Limited (NSE) of 85,00,000 equity shares held by the Company in United Breweries Limited (UBL) (constituting 3.21% of the paid up equity share capital of UBL) to Heineken International B.V. at a price of Rs 1,030 per share. The sale consideration, net of brokerage, was Rs 872 Crores (against book value of Rs 15 Crores) resulting in profit on this transaction (which is to be determined after taking into account other transaction costs and taxes). Following the completion of this sale on July 9, 2015, the Company holds no shares in UBL and has ceased to be a promoter in UBL. This divestment was a part of the process of magnetizing certain non-core assets of the Company (as previously disclosed to the stock exchanges on October 20, 2014), in the ordinary course of the Companys business. During FY 2015, the Companys manufacturing unit situated at Poonamalle, Chennai was hived-off to Enrica Enterprises Private Limited in terms of Section 391 to 394 of the Companies Act, 1956 pursuant to the approval of the Honble High Courts of Karnataka and Madras. In addition, the Companys entire holding in its wholly owned subsidiary Whyte and Mackay Group Limited along with its subsidiaries were transferred during the year to Emperador Inc. Subsequent to the financial year 2014-15, SW Finance Co. Limited, a wholly owned subsidiary of the Company, was amalgamated with the Company pursuant to the orders of the Honble High Courts being filed with the Registrar of Companies.The Company had 22 subsidiary companies in the financial year ended on March 31, 2015.The Company had 19 subsidiary companies in the financial year ended on March 31, 2016. Consequent to sale, Bouvet Ladubay S.A.S. and Chapin Landias S.A.S., the two wholly owned subsidiaries of the Company ceased to be subsidiaries of the Company and SW Finance Co. Limited ceased to be subsidiary of the Company upon its merger with the Company.During the year 2019, two biggest Prestige segment brands, Royal Challenge and McDowells No. 1 - were re-launched. Hipster, a portable Scotch whisky was launched.During the year 2020-21, 3 companies ceased to be subsidiary viz., (i) UB Sports Management Overseas Limited, a wholly owned overseas subsidiary consequent upon its merger with Palmer Investment Group Limited, another wholly owned overseas subsidiary; (ii) Liquidity Inc, an overseas subsidiary, consequent upon the sale of entire stake held by the Company and (iii) Tern Distilleries Private Limited, a wholly owned subsidiary, consequent upon sale of entire stake held by the Company. Montrose International (S.A.), Panama, a wholly owned overseas subsidiary ceased to be a subsidiary.During 2021-22, the Company launched Royal Challenge American Pride, a smooth, accessible, and inclusive whisky. Hip Bar Private Limited ceased to be an associate company of Company effective on 3rd August 2021. It launched two limited-editions, the first being a single grain, 100% rice whisky of 2,000 bottles; the second, a peated Indian single malt, 3,600 bottles only. Godawan, a first artisanal single malt with sustainability credentials was launched in 2022. During 2022-23, Pioneer Distilleries Limited (PDL), a listed subsidiary of the Company got merged with the Company through the Scheme of Amalgamation and was made effective from December 30, 2022. Pursuant to the scheme on January 13, 2023, the Company allotted 7,12,138 number of fully paid up equity shares to PDL shareholders in the ratio of 10 fully paid-up equity shares of Face Value of Rs 2/- each of the Transferee Company, for every 47 fully paid-up equity shares of face value Rs 10/- i.e., 10:47, which consequently got listed on National Stock Exchange of India Ltd.(NSE) and BSE Ltd effective from 21st February 2023.During 2022-23, the Company made an investment of Rs 32 Crores in Nao Spirits \u0026 Beverages Private Limited and NAO was made an associate Company of the Company. Sovereign Distilleries Limited (SDL) ceased to be subsidiary of the Company as the Company sold all equity shares held in SDL for consideration of Rs 32 Crores. During the year 2022-23, the Company launched a limited-Edition Pack on Black Dog in partnership with Keira Knightley; launched Johnnie Walker Blonde, launched Walkers \u0026 Co and launched Royal Challenge Whiskey."])</script><script>self.__next_f.push([1,"27:T3ed5,"])</script><script>self.__next_f.push([1,"United Spirits Limited (USL) is the largest alco beverage Company in India and is also among the largest consumer goods companies. The Company is involved in the manufacture, sale and distribution of beverage alcohol. It has a comprehensive brand portfolio with over about 80 brands of Scotch whisky, IMFL whisky, brandy, rum, vodka and gin. 8 of these brands sell more than a million cases annually. The Company produces and sells around 72 million cases. McDowells No.1, Royal Challenge, Royal Challenge American Pride, Signature, Antiquity, Black Dog, Directors Special Black, McDowells Rum \u0026 McDowells Brandy are some of the marquee brands owned by your Company. In addition, your Company also imports, manufactures, distributes, and sells various iconic Diageo brands such as Haig Gold Label, Captain Morgan, Johnnie Walker, J\u0026B, Baileys, Lagavulin, Talisker, VAT 69, Black \u0026 White, Smirnoff and Ciroc in India under different licensing agreements.The Company is engaged in the business of manufacture, purchase and sale of beverage alcohol (spirits and wines), including through tie-up manufacturing units and strategic brand franchises. In addition, the Company holds the perpetual right to the Bangalore Franchise of Board of Control for Cricket in India - Indian Premier League (BCCI-IPL). They operate in two geographic segments: India and outside India. The Companys portfolio includes brands such as McDowells No.1, Royal Challenge, Signature, and Antiquity, among others. It also imports, manufactures and sells Diageos iconic brands such as Johnnie Walker, VAT 69, Black \u0026 White, Smirno and Ciroc in India. It has brands spanning across price points operating in all segments of Popular, Prestige, Premium and Luxury.United Spirits Ltd was incorporated in the year 1999 as McDowell Sprits Ltd. In April 1, 2000, the company name was changed from McDowell Sprits Ltd to McDowell \u0026 Company Ltd. In the year 2002, McDowell Alcobev became the wholly owned subsidiary of the company. Also, the company made alliances with US, Australia and French Cos. for bulk wine import. Phipson Distilley became a wholly owned subsidiary of the company. Also, the company acquired 85% equity stake in Truimph Distilleries \u0026 Vinters Pvt Ltd, subsequently, the Truimph Distilleries \u0026 Vinters became a subsidiary company. In December 2002, the company acquired the Indian and Middle East businesses of Gilbeys from UDV through their ultimate subsidiary Triumph Distillers \u0026 Vintners Pvt Ltd. During the year, McDowell International Brands Ltd became a wholly owned subsidiary consequent upon the transfer of beneficial interests in the balance 60 equity shares of Rs 10 each held by the other shareholders to the company. In the year 2003, the company rolled out their new Whisky brand, Derby Special Whisky in Andhra Pradesh Market. They forged alliance with Newzealand Company called Independent Liquor to pursue an aggressive growth strategy in the ready-to-drink segment. McDowell Alcobev, a subsidiary of the company made open offer to acquire 25% stake in Intertia Industries. The company unleashed new Vodka as part of their product portfolio. In the year 2004, the company launched the Old Cask Rum, in the Karnataka market. Also, they unveiled the Signature, a new and costly item in product line at Tamil Nadu market.During the year 2004-05, the McDowell India Spirits Ltd became a wholly owned subsidiary of the company consequent upon the purchase of 50,000 equity shares of Rs 10 each, from the existing shareholders of the company. The company made an open offer to the shareholders of Shaw Wallace \u0026 Company Ltd. Pursuant to the open offer, the company acquired 12,001,518 equity shares constituting 25% of the paid up equity share capital of Shaw Wallace \u0026 Company Ltd. Also, the investment business of the company was demerged and transferred to McDowell India Spirits Ltd (now know as McDowell Holdings Ltd) with effect from the April 1, 2005.During the year 2005-06, Phipson Distillery Ltd, United Spirits Ltd, Herbertsons Ltd, Triumph Distillers \u0026 Vintners Pvt Ltd, Baramati Grape Industries Ltd, United Distillers India Ltd, McDowell International Brands Ltd and Shaw Wallace Distilleries Ltd were amalgamated with the company with effect from April 1, 2005. In order to expand their Scotch whisky to a larger consumer segment and the middle-income group in particular, the company launched a low-priced variant of their Black Dog Scotch. Also, they introduced McDowells No.1 Celebration Rum and Antiquity Blue. In March 2006, Primo Distributors Pvt Ltd, a wholly owned subsidiary of United Distillers India Ltd, became a wholly owned subsidiary of the company.During the year 2006-07, the company changed their name from McDowell \u0026 Company Ltd to United Spirits Ltd, with effect from October 17, 2006. The company launched their international operations with the acquisition of Bouvet-Ladubay S.A., a 3.2 million-bottle winery in the Saumur Valley in the Loire region of France. In May 2007, the company acquired 100% stake in Whyte \u0026 Mackay, a leading distiller of Scotch whisky. During the year 2007-08, Liquidity Inc, Whyte and Mackay Group Ltd, Whyte and Mackay Ltd, Whyte and Mackay Warehousing Ltd, Bruce \u0026 Company (Leith) Ltd, Charles Mackinlay \u0026 Company Ltd, Dalmore Distillers Ltd, Dalmore Whyte \u0026 Mackay Ltd, Edinburgh Scotch Whisky Company Ltd, Ewen \u0026 Company Ltd; Fettercairn Distillery Ltd, Findlater Scotch Whisky Ltd, Glayva Liqueur Ltd, Glentalla Ltd, GPS Realisations Ltd, Grey Rogers \u0026 Company Ltd, Hay \u0026 MacLeod Ltd, Invergordon Distillers (Holdings) Ltd, Invergordon Gin Ltd, Isle of Jura Distillery Company Ltd, Jarvis Halliday \u0026 Company Ltd, John E McPherson \u0026 Sons Ltd, KI Trustees Ltd, Kensington Distillers Ltd, Kyndal Spirits Ltd, Leith Distillers Ltd, Loch Glass Distilling Company Ltd, Longman Distillers Ltd, Lycidas (437) Ltd, Pentland Bonding Company Ltd, Ronald Morrison \u0026 Company Ltd, St. Vincent Street (437) Ltd, Tamnavulin-Glenlivet Distillery Company Ltd, TDL Realisations Ltd, Invergordon Distillers Group Ltd, Invergordon Distillers Ltd, The Sheep Dip Whisky Company Ltd, W \u0026 S Strong Ltd, Watson \u0026 Middleton Ltd, Wauchope Moodie \u0026 Company Ltd, Whyte and Mackay de Venezuela CA, Whyte \u0026 Mackay Distillers Ltd, Whyte and Mackay Holdings Ltd, Whyte and Mackay Property Ltd, William Muir Ltd, WMB Realisations Ltd, McDowell \u0026 Company Ltd, Jasmine Flavours \u0026 Fragrances Pvt Ltd and Royal Challengers Sports Pvt Ltd became the subsidiaries of the company.During the year 2008-09, United Spirits (Shangai) Trading Company Ltd became a wholly owned subsidiary of the company. In March 2009, as per the scheme of amalgamation, Zelinka Ltd was amalgamated with the company with effect from April 1, 2007. Consequent upon the amalgamation of Zelinka Ltd with the company, Palmer Investment Group Ltd and Montrose International S.A. became direct wholly owned subsidiaries of the company and Liquidity Inc. became a direct subsidiary of the company.In June 2009, as per the scheme of amalgamation, Shaw Wallace \u0026 Company Ltd and Primo Distributors Pvt Ltd were amalgamated with the company with effect from April 1, 2007. Consequent upon the amalgamation of Shaw Wallace \u0026 Company Ltd, Shaw Wallace Breweries Ltd became a direct subsidiary of the company.During the year 2009-10, Tern Distilleries Pvt Ltd having a unit for manufacture of Extra Neutral Alcohol in Andhra Pradesh, became a wholly owned subsidiary of the company consequent upon the acquisition of their entire paid-up share capital by the company. Consequent to allotment of equity shares to another investor and to the company, Four Seasons Wines Ltd ceased to be a wholly owned subsidiary but continues to be a subsidiary of the company.During the year 2010-11, as per the scheme of arrangement, all the assets and liabilities of Balaji Distilleries Ltd, other than Brewery Division Undertaking, as a going concern stood transferred to and vested in the Company with effect from April 1, 2009. The company acquired 61.53% of the paid up capital of Sovereign Distilleries Ltd (SDL). Consequently, SDL became a subsidiary of the company. Also, the company proposes to acquire 100% of the paid up capital of SDL.During the year, the company acquired 7,322,280 equity shares constituting 54.69% of the paid up capital of Pioneer Distilleries Ltd (PDL). Further, 977,212 Equity shares, constituting 7.30% and 2,677,640 equity shares, constituting 20.00% of the paid up capital of PDL were acquired from the open market, thereby acquiring a total of 10,977,132 equity shares, aggregating to 81.99% of the paid up capital of PDL. Consequently, PDL became a subsidiary of the company.During the year, Herbertsons Ltd and Spring Valley Investments Holding Inc, ceased to be subsidiaries of the company consequent to the sale of shares and liquidation respectively. Chennai Breweries Pvt Ltd (CBPL), a wholly owned subsidiary of Balaji Distilleries Ltd (BDL) became a wholly owned subsidiary of the company consequent to amalgamation of BDL with the company. In November 2011, Chennai Breweries Private Litd was amalgamated with United Breweries Ltd with effect from November 12, 2012.During the year under review, the company had acquisition of 41.54 % Equity stake in Sovereign Distilleries LtdIn 2012, the company acquired 100% ownership in Sovereign Distilleries Ltd and also confirmed stake sale talks with Diago plc.On 27 May 2013, Diageo acquired a 10% stake in United Spirits at a cost of Rs 20,927,196,000. It also separately acquired an additional 58,668 shares for Rs 85,778,082. On 4 July 2013, Diageo bought an additional 14.98% of the company for Rs 31.35 billion. Diageo acquired an additional 21.77 million shares at a cost of Rs 1,440 per share in an off-market-deal from United Spirits promoters, raising its holdings to 25.02 per cent of the company. Following that purchase, Diageo held 36.3 million shares in USL, acquired at a cost of Rs 52,358.5 million, making it the largest shareholder. Under pressure from Diageo, some substantial changes to the management structure of the firm began to take place in 2013.The issued, subscribed and paid-up equity share capital of the Company stood increased from Rs.1,307,949,680/- divided into 130,794,968 equity shares of Rs.10/- each to Rs.1,453,277,430/- divided into 145,327,743 equity shares of Rs.10/- each consequent upon the issue and allotment of 14,532,775 equity shares of Rs.10/- each at a price of Rs.1,440/- per equity share on preferential basis to Relay B.V., an indirect wholly owned subsidiary of Diageo plc in FY 2014.During the year 2014, the Company has entered into an Asset Purchase Agreement with JP Impex Incorp, a partnership firm having its principal place of business at No.219/11, J P Corp, Bellary Road, Sadashivanagar, Bangalore - 560 080 and factory at Plot No.82/3 and 82/2 in Survey No.95 in the Nandur Kesaratagi Industrial Area, Nandur Hobli, Kesaba Teluka, Gulbarga District, Gulbarga, Karnataka (Factory), inter alia, for purchasing from the firm, the building, plant and machinery, licences, transfer of lease hold rights on the land, all relating to the Factory. The purchase of the above assets would facilitate an increase in the Companys licensed Indian Made Foreign Liquor production capacity in the State of Karnataka, which the Company proposes to use for Tetra Pak production and availing logistical advantage. The closing of the transaction is subject to the fulfillment of certain conditions precedents by the Firm.Further to the approval of Board of Directors of the Company and final clearance of the individual directors authorized by the Board to monitor the process, on July 7, 2015, the Company placed an order for sale by way of a block trade on National Stock Exchange of India Limited (NSE) of 85,00,000 equity shares held by the Company in United Breweries Limited (UBL) (constituting 3.21% of the paid up equity share capital of UBL) to Heineken International B.V. at a price of Rs 1,030 per share. The sale consideration, net of brokerage, was Rs 872 Crores (against book value of Rs 15 Crores) resulting in profit on this transaction (which is to be determined after taking into account other transaction costs and taxes). Following the completion of this sale on July 9, 2015, the Company holds no shares in UBL and has ceased to be a promoter in UBL. This divestment was a part of the process of magnetizing certain non-core assets of the Company (as previously disclosed to the stock exchanges on October 20, 2014), in the ordinary course of the Companys business. During FY 2015, the Companys manufacturing unit situated at Poonamalle, Chennai was hived-off to Enrica Enterprises Private Limited in terms of Section 391 to 394 of the Companies Act, 1956 pursuant to the approval of the Honble High Courts of Karnataka and Madras. In addition, the Companys entire holding in its wholly owned subsidiary Whyte and Mackay Group Limited along with its subsidiaries were transferred during the year to Emperador Inc. Subsequent to the financial year 2014-15, SW Finance Co. Limited, a wholly owned subsidiary of the Company, was amalgamated with the Company pursuant to the orders of the Honble High Courts being filed with the Registrar of Companies.The Company had 22 subsidiary companies in the financial year ended on March 31, 2015.The Company had 19 subsidiary companies in the financial year ended on March 31, 2016. Consequent to sale, Bouvet Ladubay S.A.S. and Chapin Landias S.A.S., the two wholly owned subsidiaries of the Company ceased to be subsidiaries of the Company and SW Finance Co. Limited ceased to be subsidiary of the Company upon its merger with the Company.During the year 2019, two biggest Prestige segment brands, Royal Challenge and McDowells No. 1 - were re-launched. Hipster, a portable Scotch whisky was launched.During the year 2020-21, 3 companies ceased to be subsidiary viz., (i) UB Sports Management Overseas Limited, a wholly owned overseas subsidiary consequent upon its merger with Palmer Investment Group Limited, another wholly owned overseas subsidiary; (ii) Liquidity Inc, an overseas subsidiary, consequent upon the sale of entire stake held by the Company and (iii) Tern Distilleries Private Limited, a wholly owned subsidiary, consequent upon sale of entire stake held by the Company. Montrose International (S.A.), Panama, a wholly owned overseas subsidiary ceased to be a subsidiary.During 2021-22, the Company launched Royal Challenge American Pride, a smooth, accessible, and inclusive whisky. Hip Bar Private Limited ceased to be an associate company of Company effective on 3rd August 2021. It launched two limited-editions, the first being a single grain, 100% rice whisky of 2,000 bottles; the second, a peated Indian single malt, 3,600 bottles only. Godawan, a first artisanal single malt with sustainability credentials was launched in 2022. During 2022-23, Pioneer Distilleries Limited (PDL), a listed subsidiary of the Company got merged with the Company through the Scheme of Amalgamation and was made effective from December 30, 2022. Pursuant to the scheme on January 13, 2023, the Company allotted 7,12,138 number of fully paid up equity shares to PDL shareholders in the ratio of 10 fully paid-up equity shares of Face Value of Rs 2/- each of the Transferee Company, for every 47 fully paid-up equity shares of face value Rs 10/- i.e., 10:47, which consequently got listed on National Stock Exchange of India Ltd.(NSE) and BSE Ltd effective from 21st February 2023.During 2022-23, the Company made an investment of Rs 32 Crores in Nao Spirits \u0026 Beverages Private Limited and NAO was made an associate Company of the Company. Sovereign Distilleries Limited (SDL) ceased to be subsidiary of the Company as the Company sold all equity shares held in SDL for consideration of Rs 32 Crores. During the year 2022-23, the Company launched a limited-Edition Pack on Black Dog in partnership with Keira Knightley; launched Johnnie Walker Blonde, launched Walkers \u0026 Co and launched Royal Challenge Whiskey."])</script><script>self.__next_f.push([1,"b:[[\"$\",\"$L22\",null,{\"id\":\"schema-graph\",\"type\":\"application/ld+json\",\"dangerouslySetInnerHTML\":{\"__html\":\"$23\"}}],[\"$\",\"$L24\",null,{\"links\":[{\"name\":\"Overview\",\"slug\":\"united-spirits-ltd-share-price\"},{\"name\":\"Futures\",\"slug\":\"united-spirits-ltd/futures\"},{\"name\":\"Options Chain\",\"slug\":\"united-spirits-ltd/options\"},{\"name\":\"Peer Comparison\",\"slug\":\"united-spirits-ltd/peer-comparison\"},{\"name\":\"News \u0026 Events\",\"slug\":\"united-spirits-ltd/news\"},{\"name\":\"Share Holding Pattern\",\"slug\":\"united-spirits-ltd/share-holding\"},{\"name\":\"Corporate Actions\",\"slug\":\"united-spirits-ltd/corporate-action\"},{\"name\":\"Historical Data\",\"slug\":\"united-spirits-ltd-historical-data\"}],\"labelname\":\"United Spirits\",\"baseurl\":\"/company\"}],[\"$\",\"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\":\"United Spirits Ltd Share Price\"}]}]]}]}]}],[\"$\",\"$L25\",null,{\"slug\":\"united-spirits-ltd\",\"faqData\":[{\"question\":\"What is the United Spirits Ltd share price today?\",\"answer\":\"The United Spirits Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹1335.4 today.\"},{\"question\":\"What is the Market Cap of United Spirits Ltd?\",\"answer\":\"Market capitalization, short for market cap, is the market value of a publicly traded company's outstanding shares. The market cap of United Spirits Ltd is ₹97130.43 Cr. as of 27 Feb ‘25\"},{\"question\":\"What is the PE and PB ratio of United Spirits Ltd?\",\"answer\":\"The PE and PB ratios of United Spirits Ltd is 62.57 and 13.51 as of 27 Feb ‘25\"},{\"question\":\"What is the 52 Week High and Low of United Spirits Ltd?\",\"answer\":\"The 52-week high/low is the highest and lowest price at which a United Spirits 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 United Spirits Ltd is ₹1081.5 and ₹1700 as of 27 Feb ‘25\"},{\"question\":\"What is the CAGR of United Spirits Ltd?\",\"answer\":\"United Spirits Ltd's CAGR for 5 Years at 13.86%, 3 Years at 15.22%, 1 Year at 17.38%, 6 Month at -7.64%, 3 Month at -9.42% and 1 Month at -3.22%.\"},{\"question\":\"What is the shareholding pattern of United Spirits Ltd?\",\"answer\":\"The shareholding pattern of United Spirits Ltd is as follows:\u003cbr\u003e\\n Promoters - 56.67 %\u003cbr\u003e\\n Institutions - 29.49 %\u003cbr\u003e\\n Public - 13.84 %\\n \"}],\"stockData\":{\"wpResp\":{\"wpID\":424972,\"slug\":\"united-spirits-ltd\",\"permalink\":\"/company/united-spirits-ltd-share-price\",\"title\":\"United Spirits Ltd\",\"summary\":\"\",\"sector\":[{\"id\":92332,\"name\":\"Alcoholic Beverages\",\"slug\":\"alcoholic-beverages\",\"parent\":0}],\"created_on_gmt\":\"2024-07-03 12:41:06\",\"updated_on_gmt\":\"2024-07-03 12:41:06\",\"cocode\":\"8036\",\"company_faqs\":false,\"company_shortname\":\"United Spirits\",\"seo\":{\"title\":\"United Spirits Ltd Stock Price: United Spirits Share Price Today | India Infoline\",\"meta_description\":\"\",\"canonical\":\"https://www.indiainfoline.com/company/united-spirits-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\":\"United Spirits\",\"symbol\":\"UNITDSPR\"},\"apiResp\":{\"consolidated_shareholding_pattern_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532432\",\"co_code\":\"8036\",\"sc_group\":\"A\",\"symbol\":\"UNITDSPR\",\"isin\":\"INE854D01024\",\"comp_name\":\"United Spirits Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"1345.9\",\"high\":\"1360.4\",\"low\":\"1322.3\",\"currprice\":\"1334.45\",\"prevclose\":\"1345.9\",\"prevhigh_price\":\"1353.25\",\"pricediff\":\"-11.45\",\"perchg\":\"-0.85073185229215\",\"volume\":\"7399\",\"fiftytwo_weekhigh\":\"1700\",\"fiftytwo_weekhighdate\":\"1/3/2025 12:00:00 AM\",\"fiftytwo_weekLow\":\"1081.8\",\"fiftytwo_weekLowdate\":\"3/19/2024 12:00:00 AM\",\"weeklyhigh\":\"1353.25\",\"weeklylow\":\"1300\",\"marketcap\":\"97894.15\",\"fvalue\":\"2\",\"promoholding\":\"56.6744\",\"institutions\":\"29.489\",\"noninstitutions\":\"13.8366\",\"dma50\":\"1475.406\",\"dma100\":\"1484.8375\",\"dma200\":\"1427.28\",\"dividend\":\"5\",\"pe\":\"79.11\"},\"peer_comparison_nse\":[{\"exchange\":\"NSE\",\"co_code\":\"8036\",\"symbol\":\"UNITDSPR\",\"companyname\":\"United Spirits Ltd\",\"sectorcode\":\"00000003\",\"sectorname\":\"Alcoholic Beverages\",\"cmp\":\"1335.4\",\"pe\":\"62.57\",\"mcap\":\"97894.15\",\"divyield\":\"0.67\",\"netprofit\":\"473\",\"sales\":\"3432\",\"bv\":\"99.642011\"},{\"exchange\":\"NSE\",\"co_code\":\"23220\",\"symbol\":\"UBL\",\"companyname\":\"United Breweries Ltd\",\"sectorcode\":\"00000003\",\"sectorname\":\"Alcoholic Beverages\",\"cmp\":\"2006.85\",\"pe\":\"122.81\",\"mcap\":\"53836.85\",\"divyield\":\"0.49\",\"netprofit\":\"38.26\",\"sales\":\"1998.36\",\"bv\":\"159.6436573\"},{\"exchange\":\"NSE\",\"co_code\":\"2153\",\"symbol\":\"RADICO\",\"companyname\":\"Radico Khaitan Ltd\",\"sectorcode\":\"00000003\",\"sectorname\":\"Alcoholic Beverages\",\"cmp\":\"2085.1\",\"pe\":\"88.14\",\"mcap\":\"27432.26\",\"divyield\":\"0.15\",\"netprofit\":\"95.98\",\"sales\":\"1294.24\",\"bv\":\"187.0207664\"},{\"exchange\":\"NSE\",\"co_code\":\"68245\",\"symbol\":\"ABDL\",\"companyname\":\"Allied Blenders \u0026 Distillers Ltd\",\"sectorcode\":\"00000003\",\"sectorname\":\"Alcoholic Beverages\",\"cmp\":\"317.8\",\"pe\":\"76.23\",\"mcap\":\"9104.57\",\"divyield\":\"0\",\"netprofit\":\"58.37\",\"sales\":\"973.74\",\"bv\":\"51.2838603\"},{\"exchange\":\"NSE\",\"co_code\":\"3388\",\"symbol\":\"TI\",\"companyname\":\"Tilaknagar Industries Ltd\",\"sectorcode\":\"00000003\",\"sectorname\":\"Alcoholic Beverages\",\"cmp\":\"226.5\",\"pe\":\"23.05\",\"mcap\":\"4531.03\",\"divyield\":\"0.21\",\"netprofit\":\"54.45\",\"sales\":\"340.43\",\"bv\":\"39.0560411\"}],\"peer_comparison_bse\":[{\"exchange\":\"BSE\",\"co_code\":\"8036\",\"symbol\":\"UNITDSPR\",\"companyname\":\"United Spirits Ltd\",\"sectorcode\":\"00000003\",\"sectorname\":\"Alcoholic Beverages\",\"cmp\":\"1334.45\",\"pe\":\"62.57\",\"mcap\":\"97894.15\",\"divyield\":\"0.67\",\"netprofit\":\"473\",\"sales\":\"3432\",\"bv\":\"99.642011\"},{\"exchange\":\"BSE\",\"co_code\":\"23220\",\"symbol\":\"UBL\",\"companyname\":\"United Breweries Ltd\",\"sectorcode\":\"00000003\",\"sectorname\":\"Alcoholic Beverages\",\"cmp\":\"2005.6\",\"pe\":\"122.81\",\"mcap\":\"53836.85\",\"divyield\":\"0.49\",\"netprofit\":\"38.26\",\"sales\":\"1998.36\",\"bv\":\"159.6436573\"},{\"exchange\":\"BSE\",\"co_code\":\"2153\",\"symbol\":\"RADICO\",\"companyname\":\"Radico Khaitan Ltd\",\"sectorcode\":\"00000003\",\"sectorname\":\"Alcoholic Beverages\",\"cmp\":\"2083.65\",\"pe\":\"88.14\",\"mcap\":\"27432.26\",\"divyield\":\"0.15\",\"netprofit\":\"95.98\",\"sales\":\"1294.24\",\"bv\":\"187.0207664\"},{\"exchange\":\"BSE\",\"co_code\":\"68245\",\"symbol\":\"ABDL\",\"companyname\":\"Allied Blenders \u0026 Distillers Ltd\",\"sectorcode\":\"00000003\",\"sectorname\":\"Alcoholic Beverages\",\"cmp\":\"317.55\",\"pe\":\"76.23\",\"mcap\":\"9104.57\",\"divyield\":\"0\",\"netprofit\":\"58.37\",\"sales\":\"973.74\",\"bv\":\"51.2838603\"},{\"exchange\":\"BSE\",\"co_code\":\"4946\",\"companyname\":\"Piccadily Agro Industries Ltd\",\"sectorcode\":\"00000003\",\"sectorname\":\"Alcoholic Beverages\",\"cmp\":\"583.2\",\"pe\":\"53.53\",\"mcap\":\"5772.15\",\"divyield\":\"0\",\"netprofit\":\"25.05\",\"sales\":\"180.55\",\"bv\":\"64.0900991\"}],\"shareholding_pattern\":[{\"year_month\":\"202412\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202412\",\"total_foreign_promoter_and_group_1\":\"406447245\",\"total_foreign_promoter_and_group_2\":\"55.8805\",\"total_foreign_promoter_and_group_3\":\"406447245\",\"total_foreign_promoter_and_group_4\":\"1\",\"indian_promoter_and_group_1\":\"5774165\",\"indian_promoter_and_group_2\":\"0.7939\",\"indian_promoter_and_group_3\":\"5774165\",\"indian_promoter_and_group_4\":\"3\",\"total_of_promoter_1\":\"412221410\",\"total_of_promoter_2\":\"56.6744\",\"total_of_promoter_3\":\"412221410\",\"total_of_promoter_4\":\"4\",\"non_promoter_institution_1\":\"214488454\",\"non_promoter_institution_2\":\"29.489\",\"non_promoter_institution_3\":\"214397544\",\"non_promoter_institution_4\":\"1047\",\"non_promoter_non_institution_1\":\"100640989\",\"non_promoter_non_institution_2\":\"13.8366\",\"non_promoter_non_institution_3\":\"97746829\",\"non_promoter_non_institution_4\":\"256718\",\"total_non_promoter_1\":\"315129443\",\"total_non_promoter_2\":\"43.3256\",\"total_non_promoter_3\":\"312144373\",\"total_non_promoter_4\":\"257765\",\"total_promoter_and_non_promoter_1\":\"727350853\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"724365783\",\"total_promoter_and_non_promoter_4\":\"257769\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"727350853\",\"grand_total_2\":\"100\",\"grand_total_3\":\"724365783\",\"grand_total_4\":\"257769\"},{\"year_month\":\"202409\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202409\",\"total_foreign_promoter_and_group_1\":\"406447245\",\"total_foreign_promoter_and_group_2\":\"55.8805\",\"total_foreign_promoter_and_group_3\":\"406447245\",\"total_foreign_promoter_and_group_4\":\"1\",\"indian_promoter_and_group_1\":\"5774165\",\"indian_promoter_and_group_2\":\"0.7939\",\"indian_promoter_and_group_3\":\"5774165\",\"indian_promoter_and_group_4\":\"3\",\"total_of_promoter_1\":\"412221410\",\"total_of_promoter_2\":\"56.6744\",\"total_of_promoter_3\":\"412221410\",\"total_of_promoter_4\":\"4\",\"non_promoter_institution_1\":\"212923860\",\"non_promoter_institution_2\":\"29.2739\",\"non_promoter_institution_3\":\"212832950\",\"non_promoter_institution_4\":\"955\",\"non_promoter_non_institution_1\":\"102205583\",\"non_promoter_non_institution_2\":\"14.0518\",\"non_promoter_non_institution_3\":\"99259938\",\"non_promoter_non_institution_4\":\"244599\",\"total_non_promoter_1\":\"315129443\",\"total_non_promoter_2\":\"43.3257\",\"total_non_promoter_3\":\"312092888\",\"total_non_promoter_4\":\"245554\",\"total_promoter_and_non_promoter_1\":\"727350853\",\"total_promoter_and_non_promoter_2\":\"100.0001\",\"total_promoter_and_non_promoter_3\":\"724314298\",\"total_promoter_and_non_promoter_4\":\"245558\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"727350853\",\"grand_total_2\":\"100\",\"grand_total_3\":\"724314298\",\"grand_total_4\":\"245558\"},{\"year_month\":\"202406\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202406\",\"total_foreign_promoter_and_group_1\":\"406447245\",\"total_foreign_promoter_and_group_2\":\"55.8805\",\"total_foreign_promoter_and_group_3\":\"406447245\",\"total_foreign_promoter_and_group_4\":\"1\",\"indian_promoter_and_group_1\":\"5774165\",\"indian_promoter_and_group_2\":\"0.7939\",\"indian_promoter_and_group_3\":\"5774165\",\"indian_promoter_and_group_4\":\"3\",\"total_of_promoter_1\":\"412221410\",\"total_of_promoter_2\":\"56.6744\",\"total_of_promoter_3\":\"412221410\",\"total_of_promoter_4\":\"4\",\"non_promoter_institution_1\":\"211736711\",\"non_promoter_institution_2\":\"29.1107\",\"non_promoter_institution_3\":\"211653236\",\"non_promoter_institution_4\":\"930\",\"non_promoter_non_institution_1\":\"103392732\",\"non_promoter_non_institution_2\":\"14.215\",\"non_promoter_non_institution_3\":\"100403142\",\"non_promoter_non_institution_4\":\"251187\",\"total_non_promoter_1\":\"315129443\",\"total_non_promoter_2\":\"43.3257\",\"total_non_promoter_3\":\"312056378\",\"total_non_promoter_4\":\"252117\",\"total_promoter_and_non_promoter_1\":\"727350853\",\"total_promoter_and_non_promoter_2\":\"100.0001\",\"total_promoter_and_non_promoter_3\":\"724277788\",\"total_promoter_and_non_promoter_4\":\"252121\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"727350853\",\"grand_total_2\":\"100\",\"grand_total_3\":\"724277788\",\"grand_total_4\":\"252121\"},{\"year_month\":\"202403\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202403\",\"total_foreign_promoter_and_group_1\":\"406447245\",\"total_foreign_promoter_and_group_2\":\"55.8805\",\"total_foreign_promoter_and_group_3\":\"406447245\",\"total_foreign_promoter_and_group_4\":\"1\",\"indian_promoter_and_group_1\":\"5774165\",\"indian_promoter_and_group_2\":\"0.7939\",\"indian_promoter_and_group_3\":\"5774165\",\"indian_promoter_and_group_4\":\"3\",\"total_of_promoter_1\":\"412221410\",\"total_of_promoter_2\":\"56.6744\",\"total_of_promoter_3\":\"412221410\",\"total_of_promoter_4\":\"4\",\"non_promoter_institution_1\":\"210708207\",\"non_promoter_institution_2\":\"28.9693\",\"non_promoter_institution_3\":\"210624732\",\"non_promoter_institution_4\":\"970\",\"non_promoter_non_institution_1\":\"104421236\",\"non_promoter_non_institution_2\":\"14.3564\",\"non_promoter_non_institution_3\":\"101383151\",\"non_promoter_non_institution_4\":\"250121\",\"total_non_promoter_1\":\"315129443\",\"total_non_promoter_2\":\"43.3257\",\"total_non_promoter_3\":\"312007883\",\"total_non_promoter_4\":\"251091\",\"total_promoter_and_non_promoter_1\":\"727350853\",\"total_promoter_and_non_promoter_2\":\"100.0001\",\"total_promoter_and_non_promoter_3\":\"724229293\",\"total_promoter_and_non_promoter_4\":\"251095\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"727350853\",\"grand_total_2\":\"100\",\"grand_total_3\":\"724229293\",\"grand_total_4\":\"251095\"},{\"year_month\":\"202312\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202312\",\"total_foreign_promoter_and_group_1\":\"406447245\",\"total_foreign_promoter_and_group_2\":\"55.8805\",\"total_foreign_promoter_and_group_3\":\"406447245\",\"total_foreign_promoter_and_group_4\":\"1\",\"indian_promoter_and_group_1\":\"5774165\",\"indian_promoter_and_group_2\":\"0.7939\",\"indian_promoter_and_group_3\":\"5774165\",\"indian_promoter_and_group_4\":\"3\",\"total_of_promoter_1\":\"412221410\",\"total_of_promoter_2\":\"56.6744\",\"total_of_promoter_3\":\"412221410\",\"total_of_promoter_4\":\"4\",\"non_promoter_institution_1\":\"209070794\",\"non_promoter_institution_2\":\"28.7441\",\"non_promoter_institution_3\":\"208987319\",\"non_promoter_institution_4\":\"944\",\"non_promoter_non_institution_1\":\"106058649\",\"non_promoter_non_institution_2\":\"14.5815\",\"non_promoter_non_institution_3\":\"102952429\",\"non_promoter_non_institution_4\":\"263635\",\"total_non_promoter_1\":\"315129443\",\"total_non_promoter_2\":\"43.3256\",\"total_non_promoter_3\":\"311939748\",\"total_non_promoter_4\":\"264579\",\"total_promoter_and_non_promoter_1\":\"727350853\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"724161158\",\"total_promoter_and_non_promoter_4\":\"264583\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"727350853\",\"grand_total_2\":\"100\",\"grand_total_3\":\"724161158\",\"grand_total_4\":\"264583\"}],\"corporate_actions_r\":false,\"comp_summary_nse\":{\"sc_code\":\"532432\",\"symbol\":\"UNITDSPR\",\"co_code\":\"8036\",\"companyname\":\"United Spirits Ltd\",\"ltp\":\"1335.4\",\"biodata\":\"$26\"},\"corporate_actions_bc\":false,\"company_returns_bse\":{\"co_code\":\"8036\",\"bsecode\":\"532432\",\"nsesymbol\":\"UNITDSPR\",\"isin\":\"INE854D01024\",\"lname\":\"United Spirits Ltd\",\"ret1month\":\"-3.3117816091954\",\"ret3month\":\"-9.46150482661194\",\"ret6month\":\"-7.67278339907391\",\"ret1year\":\"17.433033766687\",\"ret3year\":\"15.2174354487954\",\"ret5year\":\"13.8559973161877\"},\"corporate_actions_egm\":false,\"balance_sheet_consolidated\":[{\"co_code\":\"8036\",\"yrc\":\"202403\",\"equitycapital\":\"145\",\"preferencecapital\":\"0\",\"reserves\":\"6976\",\"networth\":\"7121\",\"minorityinterest\":\"0\",\"debt\":\"265\",\"deferredtaxliab_net\":\"473\",\"totalliabilities\":\"7859\",\"fixedassets\":\"1597\",\"investments\":\"645\",\"deferredtaxasset_net\":\"577\",\"networkingcapital\":\"3771\",\"inventories\":\"2063\",\"sundrydebtors\":\"3056\",\"othercurrentassets\":\"2442\",\"sundrycreditors\":\"-1974\",\"othercurrentliabilities\":\"-1816\",\"cash\":\"1269\",\"totalassets\":\"7859\"},{\"co_code\":\"8036\",\"yrc\":\"202303\",\"equitycapital\":\"145\",\"preferencecapital\":\"0\",\"reserves\":\"5854\",\"networth\":\"5999\",\"minorityinterest\":\"0\",\"debt\":\"183\",\"deferredtaxliab_net\":\"389\",\"totalliabilities\":\"6571\",\"fixedassets\":\"1617\",\"investments\":\"286\",\"deferredtaxasset_net\":\"501\",\"networkingcapital\":\"3284\",\"inventories\":\"2230\",\"sundrydebtors\":\"2434\",\"othercurrentassets\":\"2154\",\"sundrycreditors\":\"-1803\",\"othercurrentliabilities\":\"-1731\",\"cash\":\"883\",\"totalassets\":\"6571\"},{\"co_code\":\"8036\",\"yrc\":\"202203\",\"equitycapital\":\"25.6\",\"preferencecapital\":\"0\",\"reserves\":\"4928.1\",\"networth\":\"4953.7\",\"minorityinterest\":\"-78.9\",\"debt\":\"605.4\",\"deferredtaxliab_net\":\"155.9\",\"totalliabilities\":\"5636.1\",\"fixedassets\":\"1950.5\",\"investments\":\"222.1\",\"deferredtaxasset_net\":\"255.4\",\"networkingcapital\":\"3147.8\",\"inventories\":\"2156.7\",\"inventorydays\":\"81.0505642271735\",\"sundrydebtors\":\"2373.6\",\"debtordays\":\"89.2018450640418\",\"othercurrentassets\":\"2000.3\",\"sundrycreditors\":\"-1605.8\",\"creditordays\":\"60.3472880029653\",\"othercurrentliabilities\":\"-1777\",\"cash\":\"60.3\",\"totalassets\":\"5636.1\"},{\"co_code\":\"8036\",\"yrc\":\"202103\",\"equitycapital\":\"25.6\",\"preferencecapital\":\"0\",\"reserves\":\"4094.2\",\"networth\":\"4119.8\",\"minorityinterest\":\"-60.9\",\"debt\":\"1036.8\",\"deferredtaxliab_net\":\"166.6\",\"totalliabilities\":\"5262.3\",\"fixedassets\":\"1989.8\",\"investments\":\"0\",\"deferredtaxasset_net\":\"311.6\",\"networkingcapital\":\"2877\",\"inventories\":\"2051.9\",\"inventorydays\":\"92.1062437740583\",\"sundrydebtors\":\"2187.2\",\"debtordays\":\"98.1796268739316\",\"othercurrentassets\":\"2053.1\",\"sundrycreditors\":\"-1445.7\",\"creditordays\":\"64.8949737434359\",\"othercurrentliabilities\":\"-1969.5\",\"cash\":\"83.9\",\"totalassets\":\"5262.3\"}],\"futures_details\":{\"29-08-2024\":[{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"ltp\":\"1450.6\",\"AvgPrice\":\"1438.84\",\"openprice\":\"1444.25\",\"highprice\":\"1451.45\",\"lowprice\":\"1427.75\",\"openinterest\":\"1626800\",\"updtime\":\"8/29/2024 3:29:49 PM\",\"prevclose\":\"1445.2\",\"FAOPriceChange\":\"5.39999999999986\",\"FAOPricePerChange\":\"0.373650705784657\",\"faovalue\":\"2675091328\",\"OIChange\":\"413700\",\"perchangeoi\":\"34.1027120600115\",\"Volume\":\"1859200\",\"VolumeChange\":\"-1913800\",\"VolumePerChange\":\"-50.723562152133581\",\"SpotPrice\":\"1448.85\",\"MarketLot\":\"700\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"3.08590492076731\",\"RolloverCost\":\"0.761753757066054\",\"ArbitragePerchange\":\"0.12078545052973\",\"ArbitrageType\":\"Premium\"}],\"25-07-2024\":[\"success\"],\"26-09-2024\":[{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"ltp\":\"1648\",\"AvgPrice\":\"1626.89\",\"openprice\":\"1628.3\",\"highprice\":\"1654.85\",\"lowprice\":\"1606.2\",\"openinterest\":\"843500\",\"updtime\":\"9/26/2024 3:29:51 PM\",\"prevclose\":\"1628.7\",\"FAOPriceChange\":\"19.3\",\"FAOPricePerChange\":\"1.18499416712715\",\"faovalue\":\"2218427204\",\"OIChange\":\"78400\",\"perchangeoi\":\"10.2470265324794\",\"Volume\":\"1363600\",\"VolumeChange\":\"-2034200\",\"VolumePerChange\":\"-59.868149979398434\",\"SpotPrice\":\"1647.1\",\"MarketLot\":\"700\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"4.13683373110581\",\"RolloverCost\":\"0.74939320388349\",\"ArbitragePerchange\":\"0.054641491105585\",\"ArbitrageType\":\"Premium\"}],\"31-10-2024\":[{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"ltp\":\"1443.65\",\"AvgPrice\":\"1433.98\",\"openprice\":\"1446.3\",\"highprice\":\"1449.9\",\"lowprice\":\"1425.65\",\"openinterest\":\"2397500\",\"updtime\":\"10/31/2024 3:29:51 PM\",\"prevclose\":\"1445.15\",\"FAOPriceChange\":\"-1.5\",\"FAOPricePerChange\":\"-0.103795453759125\",\"faovalue\":\"3746129352\",\"OIChange\":\"394800\",\"perchangeoi\":\"19.7133869276477\",\"Volume\":\"2612400\",\"VolumeChange\":\"60200\",\"VolumePerChange\":\"2.358749314317060\",\"SpotPrice\":\"1449.8\",\"MarketLot\":\"700\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"1.66523112259546\",\"RolloverCost\":\"1.61742804696429\",\"ArbitragePerchange\":\"-0.424196440888389\",\"ArbitrageType\":\"Discount\"}],\"28-11-2024\":[{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"ltp\":\"1501.55\",\"AvgPrice\":\"1505.05\",\"openprice\":\"1518.4\",\"highprice\":\"1524.8\",\"lowprice\":\"1495.3\",\"openinterest\":\"1181600\",\"updtime\":\"11/28/2024 3:29:48 PM\",\"prevclose\":\"1516.7\",\"FAOPriceChange\":\"-15.1500000000001\",\"FAOPricePerChange\":\"-0.998879145513291\",\"faovalue\":\"1963262472.5\",\"OIChange\":\"-35350\",\"perchangeoi\":\"-2.90480299108427\",\"Volume\":\"1304450\",\"VolumeChange\":\"-3545500\",\"VolumePerChange\":\"-73.103846431406509\",\"SpotPrice\":\"1502.75\",\"MarketLot\":\"350\",\"BuildUpFlag\":\"Long Unwinding\",\"Rollover\":\"5.75097710776103\",\"RolloverCost\":\"1.74819353334887\",\"ArbitragePerchange\":\"-0.0798536017301644\",\"ArbitrageType\":\"Discount\"}],\"26-12-2024\":[{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"ltp\":\"1563.3\",\"AvgPrice\":\"1559.2\",\"openprice\":\"1570.65\",\"highprice\":\"1573.65\",\"lowprice\":\"1550.65\",\"openinterest\":\"922950\",\"updtime\":\"12/26/2024 3:29:59 PM\",\"prevclose\":\"1563.45\",\"FAOPriceChange\":\"-0.150000000000091\",\"FAOPricePerChange\":\"-0.00959416674662387\",\"faovalue\":\"1589682360\",\"OIChange\":\"39900\",\"perchangeoi\":\"4.51843043995244\",\"Volume\":\"1019550\",\"VolumeChange\":\"-1772400\",\"VolumePerChange\":\"-63.482512222640090\",\"SpotPrice\":\"1566.95\",\"MarketLot\":\"350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"2.94442399705558\",\"RolloverCost\":\"1.70472717968401\",\"ArbitragePerchange\":\"-0.232936596572966\",\"ArbitrageType\":\"Discount\"}],\"30-01-2025\":[{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"ltp\":\"1432\",\"AvgPrice\":\"1420.9\",\"openprice\":\"1426.2\",\"highprice\":\"1438.35\",\"lowprice\":\"1410.55\",\"openinterest\":\"1885100\",\"updtime\":\"1/30/2025 3:29:55 PM\",\"prevclose\":\"1424.4\",\"FAOPriceChange\":\"7.59999999999991\",\"FAOPricePerChange\":\"0.533557989328834\",\"faovalue\":\"2365727455\",\"OIChange\":\"133000\",\"perchangeoi\":\"7.59089093088294\",\"Volume\":\"1664950\",\"VolumeChange\":\"-2297750\",\"VolumePerChange\":\"-57.984455043278573\",\"SpotPrice\":\"1426.9\",\"MarketLot\":\"350\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"1.28299120234604\",\"RolloverCost\":\"0.988128491620118\",\"ArbitragePerchange\":\"0.357418179269739\",\"ArbitrageType\":\"Premium\"}],\"27-02-2025\":[{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"ltp\":\"1332.7\",\"AvgPrice\":\"1340.27\",\"openprice\":\"1343.45\",\"highprice\":\"1359.35\",\"lowprice\":\"1319.2\",\"openinterest\":\"3165050\",\"updtime\":\"2/27/2025 3:29:51 PM\",\"prevclose\":\"1348.15\",\"FAOPriceChange\":\"-15.45\",\"FAOPricePerChange\":\"-1.14601490932018\",\"faovalue\":\"4682501299\",\"OIChange\":\"93100\",\"perchangeoi\":\"3.0306482852911\",\"Volume\":\"3493700\",\"VolumeChange\":\"405300\",\"VolumePerChange\":\"13.123300090661831\",\"SpotPrice\":\"1335.4\",\"MarketLot\":\"350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"1.40645442651548\",\"RolloverCost\":\"1.36940046522098\",\"ArbitragePerchange\":\"-0.202186610753336\",\"ArbitrageType\":\"Discount\"}],\"27-03-2025\":[{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"ltp\":\"1339.55\",\"AvgPrice\":\"1346.61\",\"openprice\":\"1349.25\",\"highprice\":\"1365.6\",\"lowprice\":\"1327.75\",\"openinterest\":\"11844350\",\"updtime\":\"2/27/2025 3:29:59 PM\",\"prevclose\":\"1355.2\",\"FAOPriceChange\":\"-15.6500000000001\",\"FAOPricePerChange\":\"-1.15481109799292\",\"faovalue\":\"5171723035.5\",\"OIChange\":\"2796150\",\"perchangeoi\":\"30.9028315023983\",\"Volume\":\"3840550\",\"VolumeChange\":\"971250\",\"VolumePerChange\":\"33.849719443766772\",\"SpotPrice\":\"1335.4\",\"MarketLot\":\"350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"0.379746835443038\",\"RolloverCost\":\"0.85103206300624\",\"ArbitragePerchange\":\"0.310768309120852\",\"ArbitrageType\":\"Premium\"}],\"24-04-2025\":[{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"1350.95\",\"AvgPrice\":\"1356.39\",\"openprice\":\"1363\",\"highprice\":\"1370.8\",\"lowprice\":\"1338\",\"openinterest\":\"45150\",\"updtime\":\"2/27/2025 3:29:52 PM\",\"prevclose\":\"1363.45\",\"FAOPriceChange\":\"-12.5\",\"FAOPricePerChange\":\"-0.916791961568081\",\"faovalue\":\"16615777.5\",\"OIChange\":\"6300\",\"perchangeoi\":\"16.2162162162162\",\"Volume\":\"12250\",\"VolumeChange\":\"-5600\",\"VolumePerChange\":\"-31.372549019607843\",\"SpotPrice\":\"1335.4\",\"MarketLot\":\"350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"98.5935455734845\",\"RolloverCost\":\"-1.35090121766165\",\"ArbitragePerchange\":\"1.16444511007937\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"1350.95\",\"AvgPrice\":\"1356.39\",\"openprice\":\"1363\",\"highprice\":\"1370.8\",\"lowprice\":\"1338\",\"openinterest\":\"45150\",\"updtime\":\"2/27/2025 3:29:52 PM\",\"prevclose\":\"1363.45\",\"FAOPriceChange\":\"-12.5\",\"FAOPricePerChange\":\"-0.916791961568081\",\"faovalue\":\"16615777.5\",\"OIChange\":\"6300\",\"perchangeoi\":\"16.2162162162162\",\"Volume\":\"12250\",\"VolumeChange\":\"-5600\",\"VolumePerChange\":\"-31.372549019607843\",\"SpotPrice\":\"1335.4\",\"MarketLot\":\"350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"99.620253164557\",\"RolloverCost\":\"-0.843850623635226\",\"ArbitragePerchange\":\"1.16444511007937\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"United Spirits Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"UNITDSPR\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"1350.95\",\"AvgPrice\":\"1356.39\",\"openprice\":\"1363\",\"highprice\":\"1370.8\",\"lowprice\":\"1338\",\"openinterest\":\"45150\",\"updtime\":\"2/27/2025 3:29:52 PM\",\"prevclose\":\"1363.45\",\"FAOPriceChange\":\"-12.5\",\"FAOPricePerChange\":\"-0.916791961568081\",\"faovalue\":\"16615777.5\",\"OIChange\":\"6300\",\"perchangeoi\":\"16.2162162162162\",\"Volume\":\"12250\",\"VolumeChange\":\"-5600\",\"VolumePerChange\":\"-31.372549019607843\",\"SpotPrice\":\"1335.4\",\"MarketLot\":\"350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"50\",\"RolloverCost\":\"0\",\"ArbitragePerchange\":\"1.16444511007937\",\"ArbitrageType\":\"Premium\"}]},\"scripcode_equity\":{\"nse\":10447,\"bse\":532432},\"chart_data_futures_1d\":{\"25-07-2024\":[{\"ScripCode\":63752,\"Open\":359,\"Close\":359,\"High\":359,\"Low\":359,\"Volume\":75,\"Date\":\"2025-01-27 10:01:00 AM\"},{\"ScripCode\":63752,\"Open\":300.1,\"Close\":300.1,\"High\":300.1,\"Low\":300,\"Volume\":1350,\"Date\":\"2025-01-27 10:33:00 AM\"},{\"ScripCode\":63752,\"Open\":307.65,\"Close\":307.65,\"High\":307.65,\"Low\":307.65,\"Volume\":75,\"Date\":\"2025-01-27 10:35:00 AM\"},{\"ScripCode\":63752,\"Open\":326.55,\"Close\":326.55,\"High\":326.55,\"Low\":326.55,\"Volume\":75,\"Date\":\"2025-01-27 10:37:00 AM\"},{\"ScripCode\":63752,\"Open\":327.25,\"Close\":327.25,\"High\":327.25,\"Low\":327.25,\"Volume\":150,\"Date\":\"2025-01-27 10:42:00 AM\"},{\"ScripCode\":63752,\"Open\":351.5,\"Close\":351.5,\"High\":351.5,\"Low\":351.5,\"Volume\":75,\"Date\":\"2025-01-27 10:47:00 AM\"},{\"ScripCode\":63752,\"Open\":359.35,\"Close\":359.35,\"High\":359.35,\"Low\":359.35,\"Volume\":150,\"Date\":\"2025-01-27 10:51:00 AM\"},{\"ScripCode\":63752,\"Open\":343.55,\"Close\":343.55,\"High\":343.55,\"Low\":343.55,\"Volume\":75,\"Date\":\"2025-01-27 10:55:00 AM\"},{\"ScripCode\":63752,\"Open\":364.7,\"Close\":364.7,\"High\":364.7,\"Low\":364.7,\"Volume\":75,\"Date\":\"2025-01-27 10:58:00 AM\"},{\"ScripCode\":63752,\"Open\":367.55,\"Close\":367.55,\"High\":367.55,\"Low\":367.55,\"Volume\":75,\"Date\":\"2025-01-27 10:59:00 AM\"},{\"ScripCode\":63752,\"Open\":373.9,\"Close\":373.9,\"High\":373.9,\"Low\":373.9,\"Volume\":75,\"Date\":\"2025-01-27 11:01:00 AM\"},{\"ScripCode\":63752,\"Open\":375.75,\"Close\":375.75,\"High\":375.75,\"Low\":375.75,\"Volume\":75,\"Date\":\"2025-01-27 11:04:00 AM\"},{\"ScripCode\":63752,\"Open\":354.7,\"Close\":354.7,\"High\":354.7,\"Low\":354.7,\"Volume\":75,\"Date\":\"2025-01-27 02:38:00 PM\"},{\"ScripCode\":63752,\"Open\":343.35,\"Close\":343.35,\"High\":343.35,\"Low\":343.35,\"Volume\":150,\"Date\":\"2025-01-27 03:27:00 PM\"},{\"ScripCode\":63752,\"Open\":353.15,\"Close\":353.15,\"High\":353.15,\"Low\":353.15,\"Volume\":300,\"Date\":\"2025-01-27 03:29:00 PM\"},{\"ScripCode\":63752,\"Open\":337.05,\"Close\":337.05,\"High\":337.05,\"Low\":337.05,\"Volume\":75,\"Date\":\"2025-01-28 09:56:00 AM\"},{\"ScripCode\":63752,\"Open\":348.85,\"Close\":348.85,\"High\":348.85,\"Low\":348.85,\"Volume\":75,\"Date\":\"2025-01-28 10:21:00 AM\"},{\"ScripCode\":63752,\"Open\":360.45,\"Close\":360.45,\"High\":360.45,\"Low\":360.45,\"Volume\":75,\"Date\":\"2025-01-28 10:47:00 AM\"}],\"29-08-2024\":[{\"ScripCode\":56481,\"Open\":1446.55,\"Close\":1445,\"High\":1453.2,\"Low\":1443,\"Volume\":130200,\"Date\":\"2024-08-28 09:15:00 AM\"},{\"ScripCode\":56481,\"Open\":1447.4,\"Close\":1447.6,\"High\":1448.1,\"Low\":1447.4,\"Volume\":41300,\"Date\":\"2024-08-28 09:16:00 AM\"},{\"ScripCode\":56481,\"Open\":1445.2,\"Close\":1442.35,\"High\":1445.2,\"Low\":1442.35,\"Volume\":11900,\"Date\":\"2024-08-28 09:17:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.55,\"Close\":1442.35,\"High\":1443.75,\"Low\":1441.5,\"Volume\":17500,\"Date\":\"2024-08-28 09:18:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.25,\"Close\":1441.05,\"High\":1442.25,\"Low\":1440.1,\"Volume\":30800,\"Date\":\"2024-08-28 09:19:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.05,\"Close\":1443,\"High\":1443.15,\"Low\":1440.5,\"Volume\":4900,\"Date\":\"2024-08-28 09:20:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.5,\"Close\":1443.8,\"High\":1446,\"Low\":1442.95,\"Volume\":13300,\"Date\":\"2024-08-28 09:21:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.8,\"Close\":1442.9,\"High\":1445,\"Low\":1442.9,\"Volume\":5600,\"Date\":\"2024-08-28 09:22:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.5,\"Close\":1444,\"High\":1444,\"Low\":1442.4,\"Volume\":9100,\"Date\":\"2024-08-28 09:23:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.05,\"Close\":1441.05,\"High\":1443.05,\"Low\":1440.4,\"Volume\":8400,\"Date\":\"2024-08-28 09:24:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.05,\"Close\":1438.85,\"High\":1440.35,\"Low\":1438.85,\"Volume\":5600,\"Date\":\"2024-08-28 09:25:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.55,\"Close\":1438.95,\"High\":1439.85,\"Low\":1438.95,\"Volume\":4900,\"Date\":\"2024-08-28 09:26:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.95,\"Close\":1436.35,\"High\":1438.95,\"Low\":1436.35,\"Volume\":7000,\"Date\":\"2024-08-28 09:27:00 AM\"},{\"ScripCode\":56481,\"Open\":1435.75,\"Close\":1436.3,\"High\":1436.3,\"Low\":1433,\"Volume\":31500,\"Date\":\"2024-08-28 09:28:00 AM\"},{\"ScripCode\":56481,\"Open\":1436.3,\"Close\":1435.65,\"High\":1436.3,\"Low\":1435,\"Volume\":3500,\"Date\":\"2024-08-28 09:29:00 AM\"},{\"ScripCode\":56481,\"Open\":1435.65,\"Close\":1434.8,\"High\":1435.85,\"Low\":1434.8,\"Volume\":7700,\"Date\":\"2024-08-28 09:30:00 AM\"},{\"ScripCode\":56481,\"Open\":1435,\"Close\":1435.45,\"High\":1435.45,\"Low\":1434,\"Volume\":62300,\"Date\":\"2024-08-28 09:31:00 AM\"},{\"ScripCode\":56481,\"Open\":1435,\"Close\":1435.05,\"High\":1435.1,\"Low\":1435,\"Volume\":10500,\"Date\":\"2024-08-28 09:32:00 AM\"},{\"ScripCode\":56481,\"Open\":1435,\"Close\":1435,\"High\":1435.4,\"Low\":1435,\"Volume\":9800,\"Date\":\"2024-08-28 09:33:00 AM\"},{\"ScripCode\":56481,\"Open\":1434.8,\"Close\":1434.5,\"High\":1434.8,\"Low\":1434.3,\"Volume\":30100,\"Date\":\"2024-08-28 09:34:00 AM\"},{\"ScripCode\":56481,\"Open\":1434.5,\"Close\":1433,\"High\":1434.5,\"Low\":1433,\"Volume\":14000,\"Date\":\"2024-08-28 09:35:00 AM\"},{\"ScripCode\":56481,\"Open\":1433,\"Close\":1433.1,\"High\":1433.55,\"Low\":1433,\"Volume\":10500,\"Date\":\"2024-08-28 09:36:00 AM\"},{\"ScripCode\":56481,\"Open\":1433.1,\"Close\":1433.3,\"High\":1433.3,\"Low\":1433.1,\"Volume\":3500,\"Date\":\"2024-08-28 09:37:00 AM\"},{\"ScripCode\":56481,\"Open\":1433.3,\"Close\":1436,\"High\":1436,\"Low\":1433.3,\"Volume\":16800,\"Date\":\"2024-08-28 09:38:00 AM\"},{\"ScripCode\":56481,\"Open\":1437,\"Close\":1436.75,\"High\":1437.5,\"Low\":1435.5,\"Volume\":44100,\"Date\":\"2024-08-28 09:39:00 AM\"},{\"ScripCode\":56481,\"Open\":1436.75,\"Close\":1437.4,\"High\":1437.4,\"Low\":1436.75,\"Volume\":11200,\"Date\":\"2024-08-28 09:40:00 AM\"},{\"ScripCode\":56481,\"Open\":1437.4,\"Close\":1438.3,\"High\":1438.3,\"Low\":1437.35,\"Volume\":5600,\"Date\":\"2024-08-28 09:41:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.9,\"Close\":1440.3,\"High\":1440.3,\"Low\":1439.9,\"Volume\":7700,\"Date\":\"2024-08-28 09:42:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.3,\"Close\":1440.9,\"High\":1441.55,\"Low\":1440.3,\"Volume\":11200,\"Date\":\"2024-08-28 09:43:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.35,\"Close\":1440.35,\"High\":1440.35,\"Low\":1440.35,\"Volume\":10500,\"Date\":\"2024-08-28 09:44:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.35,\"Close\":1438.7,\"High\":1440.35,\"Low\":1438.7,\"Volume\":7000,\"Date\":\"2024-08-28 09:45:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.7,\"Close\":1439.85,\"High\":1439.85,\"Low\":1438.7,\"Volume\":2100,\"Date\":\"2024-08-28 09:46:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.85,\"Close\":1439.35,\"High\":1440,\"Low\":1439.35,\"Volume\":10500,\"Date\":\"2024-08-28 09:47:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.35,\"Close\":1438.75,\"High\":1440.05,\"Low\":1438.75,\"Volume\":17500,\"Date\":\"2024-08-28 09:48:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.75,\"Close\":1439.7,\"High\":1439.7,\"Low\":1438.75,\"Volume\":22400,\"Date\":\"2024-08-28 09:49:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.7,\"Close\":1439.7,\"High\":1439.7,\"Low\":1439.7,\"Volume\":5600,\"Date\":\"2024-08-28 09:50:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.7,\"Close\":1439.7,\"High\":1439.7,\"Low\":1439.7,\"Volume\":5600,\"Date\":\"2024-08-28 09:51:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.7,\"Close\":1440.45,\"High\":1440.45,\"Low\":1439.7,\"Volume\":2100,\"Date\":\"2024-08-28 09:52:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.45,\"Close\":1440.45,\"High\":1440.45,\"Low\":1440.45,\"Volume\":8400,\"Date\":\"2024-08-28 09:53:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.45,\"Close\":1440.45,\"High\":1440.45,\"Low\":1440.45,\"Volume\":700,\"Date\":\"2024-08-28 09:54:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.45,\"Close\":1444,\"High\":1444,\"Low\":1440.45,\"Volume\":16800,\"Date\":\"2024-08-28 09:55:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.9,\"Close\":1442.75,\"High\":1443.9,\"Low\":1442,\"Volume\":11900,\"Date\":\"2024-08-28 09:56:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1442.75,\"High\":1442.75,\"Low\":1442.75,\"Volume\":7700,\"Date\":\"2024-08-28 09:57:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1442.75,\"High\":1442.75,\"Low\":1442.75,\"Volume\":6300,\"Date\":\"2024-08-28 09:58:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1442.75,\"High\":1442.75,\"Low\":1442.75,\"Volume\":1400,\"Date\":\"2024-08-28 09:59:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1442.75,\"High\":1442.75,\"Low\":1442.75,\"Volume\":7700,\"Date\":\"2024-08-28 10:00:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1442,\"High\":1442.75,\"Low\":1442,\"Volume\":14000,\"Date\":\"2024-08-28 10:01:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1441.95,\"High\":1442,\"Low\":1441.95,\"Volume\":7000,\"Date\":\"2024-08-28 10:02:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.95,\"Close\":1442,\"High\":1442,\"Low\":1441.95,\"Volume\":5600,\"Date\":\"2024-08-28 10:03:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442,\"Low\":1442,\"Volume\":7000,\"Date\":\"2024-08-28 10:04:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1441.5,\"High\":1442,\"Low\":1441.5,\"Volume\":11200,\"Date\":\"2024-08-28 10:05:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.3,\"Close\":1438.6,\"High\":1440.3,\"Low\":1438.6,\"Volume\":9800,\"Date\":\"2024-08-28 10:06:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.6,\"Close\":1440.9,\"High\":1440.9,\"Low\":1438.55,\"Volume\":9800,\"Date\":\"2024-08-28 10:07:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.85,\"Close\":1442.4,\"High\":1442.4,\"Low\":1441.85,\"Volume\":7700,\"Date\":\"2024-08-28 10:08:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.55,\"Close\":1444.3,\"High\":1444.9,\"Low\":1442.55,\"Volume\":12600,\"Date\":\"2024-08-28 10:09:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.35,\"Close\":1444,\"High\":1444.5,\"Low\":1444,\"Volume\":14000,\"Date\":\"2024-08-28 10:10:00 AM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1446,\"High\":1446,\"Low\":1441.15,\"Volume\":73500,\"Date\":\"2024-08-28 10:11:00 AM\"},{\"ScripCode\":56481,\"Open\":1446.45,\"Close\":1444.65,\"High\":1446.45,\"Low\":1444.65,\"Volume\":11900,\"Date\":\"2024-08-28 10:12:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.65,\"High\":1444.65,\"Low\":1444.65,\"Volume\":4200,\"Date\":\"2024-08-28 10:13:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.65,\"High\":1444.65,\"Low\":1444.65,\"Volume\":10500,\"Date\":\"2024-08-28 10:14:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.65,\"High\":1444.65,\"Low\":1444.65,\"Volume\":5600,\"Date\":\"2024-08-28 10:15:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.65,\"High\":1444.65,\"Low\":1444.65,\"Volume\":2100,\"Date\":\"2024-08-28 10:16:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.9,\"High\":1444.9,\"Low\":1444,\"Volume\":11900,\"Date\":\"2024-08-28 10:17:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.9,\"Close\":1446,\"High\":1446,\"Low\":1444.9,\"Volume\":7700,\"Date\":\"2024-08-28 10:18:00 AM\"},{\"ScripCode\":56481,\"Open\":1446,\"Close\":1446,\"High\":1446,\"Low\":1446,\"Volume\":7700,\"Date\":\"2024-08-28 10:19:00 AM\"},{\"ScripCode\":56481,\"Open\":1446,\"Close\":1444.35,\"High\":1446,\"Low\":1444.35,\"Volume\":6300,\"Date\":\"2024-08-28 10:20:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.35,\"Close\":1444.8,\"High\":1444.8,\"Low\":1444.3,\"Volume\":14000,\"Date\":\"2024-08-28 10:21:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.95,\"Close\":1444.85,\"High\":1444.95,\"Low\":1444.85,\"Volume\":8400,\"Date\":\"2024-08-28 10:22:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.85,\"Close\":1444.2,\"High\":1444.85,\"Low\":1444.2,\"Volume\":9800,\"Date\":\"2024-08-28 10:23:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.2,\"Close\":1443.4,\"High\":1444.2,\"Low\":1443.4,\"Volume\":10500,\"Date\":\"2024-08-28 10:24:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.4,\"Close\":1444,\"High\":1444,\"Low\":1443.4,\"Volume\":8400,\"Date\":\"2024-08-28 10:25:00 AM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1444,\"High\":1444,\"Low\":1444,\"Volume\":2800,\"Date\":\"2024-08-28 10:26:00 AM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1444,\"High\":1444,\"Low\":1444,\"Volume\":6300,\"Date\":\"2024-08-28 10:27:00 AM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1444,\"High\":1444,\"Low\":1444,\"Volume\":7000,\"Date\":\"2024-08-28 10:28:00 AM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1444,\"High\":1444,\"Low\":1444,\"Volume\":11900,\"Date\":\"2024-08-28 10:29:00 AM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1444,\"High\":1444,\"Low\":1444,\"Volume\":7000,\"Date\":\"2024-08-28 10:30:00 AM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1444,\"High\":1444,\"Low\":1444,\"Volume\":6300,\"Date\":\"2024-08-28 10:31:00 AM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1444,\"High\":1444,\"Low\":1444,\"Volume\":7700,\"Date\":\"2024-08-28 10:32:00 AM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1443.9,\"High\":1444,\"Low\":1443.9,\"Volume\":7000,\"Date\":\"2024-08-28 10:33:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.9,\"Close\":1443.15,\"High\":1443.9,\"Low\":1443.15,\"Volume\":7700,\"Date\":\"2024-08-28 10:34:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.15,\"Close\":1443.8,\"High\":1443.8,\"Low\":1443.15,\"Volume\":9800,\"Date\":\"2024-08-28 10:35:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.8,\"Close\":1443.8,\"High\":1443.8,\"Low\":1443.8,\"Volume\":6300,\"Date\":\"2024-08-28 10:36:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.8,\"Close\":1443.8,\"High\":1443.8,\"Low\":1443.8,\"Volume\":7000,\"Date\":\"2024-08-28 10:37:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.8,\"Close\":1443.15,\"High\":1443.8,\"Low\":1442.95,\"Volume\":8400,\"Date\":\"2024-08-28 10:38:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.15,\"Close\":1443.2,\"High\":1443.2,\"Low\":1443.15,\"Volume\":8400,\"Date\":\"2024-08-28 10:39:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1443.75,\"High\":1443.75,\"Low\":1442.55,\"Volume\":12600,\"Date\":\"2024-08-28 10:40:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.75,\"Close\":1443.8,\"High\":1443.8,\"Low\":1443.75,\"Volume\":7000,\"Date\":\"2024-08-28 10:41:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.15,\"Close\":1443.15,\"High\":1443.15,\"Low\":1443.15,\"Volume\":5600,\"Date\":\"2024-08-28 10:42:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.15,\"Close\":1443.15,\"High\":1443.15,\"Low\":1443.15,\"Volume\":6300,\"Date\":\"2024-08-28 10:43:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.15,\"Close\":1443.1,\"High\":1443.15,\"Low\":1443.1,\"Volume\":4900,\"Date\":\"2024-08-28 10:44:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.1,\"Close\":1443.15,\"High\":1443.15,\"Low\":1443.1,\"Volume\":10500,\"Date\":\"2024-08-28 10:45:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.15,\"Close\":1442.7,\"High\":1443.15,\"Low\":1441.3,\"Volume\":22400,\"Date\":\"2024-08-28 10:46:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.45,\"Close\":1442.65,\"High\":1442.9,\"Low\":1442,\"Volume\":14700,\"Date\":\"2024-08-28 10:47:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.4,\"Close\":1442.35,\"High\":1442.4,\"Low\":1442.25,\"Volume\":11200,\"Date\":\"2024-08-28 10:48:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.35,\"Close\":1442.35,\"High\":1442.35,\"Low\":1442.35,\"Volume\":700,\"Date\":\"2024-08-28 10:49:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.35,\"Close\":1442.35,\"High\":1442.35,\"Low\":1442.35,\"Volume\":5600,\"Date\":\"2024-08-28 10:50:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.35,\"Close\":1442.95,\"High\":1442.95,\"Low\":1442.35,\"Volume\":4900,\"Date\":\"2024-08-28 10:51:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.75,\"Close\":1443.75,\"High\":1443.75,\"Low\":1443.75,\"Volume\":5600,\"Date\":\"2024-08-28 10:52:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.75,\"Close\":1444.8,\"High\":1444.8,\"Low\":1443.75,\"Volume\":7700,\"Date\":\"2024-08-28 10:53:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.8,\"Close\":1443.7,\"High\":1444.8,\"Low\":1443.7,\"Volume\":7700,\"Date\":\"2024-08-28 10:54:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.7,\"Close\":1443.45,\"High\":1443.7,\"Low\":1442.65,\"Volume\":3500,\"Date\":\"2024-08-28 10:55:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.45,\"Close\":1442.05,\"High\":1443.45,\"Low\":1442.05,\"Volume\":11200,\"Date\":\"2024-08-28 10:56:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.05,\"Close\":1442.05,\"High\":1442.05,\"Low\":1442.05,\"Volume\":6300,\"Date\":\"2024-08-28 10:57:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.05,\"Close\":1442.05,\"High\":1442.05,\"Low\":1442.05,\"Volume\":4900,\"Date\":\"2024-08-28 10:58:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.05,\"Close\":1442.05,\"High\":1442.05,\"Low\":1442.05,\"Volume\":4900,\"Date\":\"2024-08-28 10:59:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.05,\"Close\":1441.7,\"High\":1442.05,\"Low\":1441.7,\"Volume\":25900,\"Date\":\"2024-08-28 11:00:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.7,\"Close\":1441.7,\"High\":1441.7,\"Low\":1441.7,\"Volume\":4900,\"Date\":\"2024-08-28 11:01:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.7,\"Close\":1441.7,\"High\":1441.7,\"Low\":1441.7,\"Volume\":8400,\"Date\":\"2024-08-28 11:02:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.7,\"Close\":1441.35,\"High\":1441.7,\"Low\":1441.35,\"Volume\":7000,\"Date\":\"2024-08-28 11:03:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.35,\"Close\":1442,\"High\":1442,\"Low\":1441.35,\"Volume\":9800,\"Date\":\"2024-08-28 11:04:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.75,\"Close\":1441.25,\"High\":1441.75,\"Low\":1441.25,\"Volume\":7700,\"Date\":\"2024-08-28 11:05:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442,\"Low\":1442,\"Volume\":4200,\"Date\":\"2024-08-28 11:06:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442.25,\"Low\":1442,\"Volume\":9800,\"Date\":\"2024-08-28 11:07:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442,\"Low\":1442,\"Volume\":5600,\"Date\":\"2024-08-28 11:08:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442,\"Low\":1442,\"Volume\":16100,\"Date\":\"2024-08-28 11:09:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442,\"Low\":1442,\"Volume\":2800,\"Date\":\"2024-08-28 11:10:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442,\"Low\":1442,\"Volume\":8400,\"Date\":\"2024-08-28 11:11:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442,\"Low\":1442,\"Volume\":7700,\"Date\":\"2024-08-28 11:12:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442,\"Low\":1442,\"Volume\":6300,\"Date\":\"2024-08-28 11:13:00 AM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442,\"Low\":1442,\"Volume\":7000,\"Date\":\"2024-08-28 11:14:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.45,\"Close\":1442.45,\"High\":1442.45,\"Low\":1442.45,\"Volume\":6300,\"Date\":\"2024-08-28 11:15:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.45,\"Close\":1442.45,\"High\":1442.45,\"Low\":1442.45,\"Volume\":7000,\"Date\":\"2024-08-28 11:16:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.45,\"Close\":1442.45,\"High\":1442.45,\"Low\":1442.45,\"Volume\":6300,\"Date\":\"2024-08-28 11:17:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.45,\"Close\":1442.45,\"High\":1442.45,\"Low\":1442.45,\"Volume\":3500,\"Date\":\"2024-08-28 11:18:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.4,\"Close\":1441.25,\"High\":1441.25,\"Low\":1440.4,\"Volume\":14700,\"Date\":\"2024-08-28 11:19:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.25,\"Close\":1442.85,\"High\":1442.85,\"Low\":1441.25,\"Volume\":16100,\"Date\":\"2024-08-28 11:20:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.85,\"Close\":1443.05,\"High\":1443.05,\"Low\":1442.85,\"Volume\":9800,\"Date\":\"2024-08-28 11:21:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.05,\"Close\":1442.25,\"High\":1443.05,\"Low\":1442.25,\"Volume\":7000,\"Date\":\"2024-08-28 11:22:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.25,\"Close\":1442.7,\"High\":1442.7,\"Low\":1442.25,\"Volume\":9100,\"Date\":\"2024-08-28 11:23:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.7,\"Close\":1442.7,\"High\":1442.7,\"Low\":1442.7,\"Volume\":7700,\"Date\":\"2024-08-28 11:24:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.7,\"Close\":1442,\"High\":1442.9,\"Low\":1442,\"Volume\":14000,\"Date\":\"2024-08-28 11:25:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1443,\"High\":1443,\"Low\":1442.75,\"Volume\":7700,\"Date\":\"2024-08-28 11:26:00 AM\"},{\"ScripCode\":56481,\"Open\":1443,\"Close\":1443,\"High\":1443,\"Low\":1443,\"Volume\":7700,\"Date\":\"2024-08-28 11:27:00 AM\"},{\"ScripCode\":56481,\"Open\":1443,\"Close\":1443.05,\"High\":1443.05,\"Low\":1442.3,\"Volume\":7000,\"Date\":\"2024-08-28 11:28:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.05,\"Close\":1443.05,\"High\":1443.05,\"Low\":1443.05,\"Volume\":5600,\"Date\":\"2024-08-28 11:29:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.05,\"Close\":1442.6,\"High\":1443.05,\"Low\":1442.5,\"Volume\":10500,\"Date\":\"2024-08-28 11:30:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.6,\"Close\":1442.6,\"High\":1442.6,\"Low\":1442.6,\"Volume\":8400,\"Date\":\"2024-08-28 11:31:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.6,\"Close\":1443.1,\"High\":1443.1,\"Low\":1442.6,\"Volume\":7000,\"Date\":\"2024-08-28 11:32:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.1,\"Close\":1442.75,\"High\":1443.1,\"Low\":1442.75,\"Volume\":9800,\"Date\":\"2024-08-28 11:33:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.8,\"Close\":1443,\"High\":1443,\"Low\":1442.6,\"Volume\":9800,\"Date\":\"2024-08-28 11:34:00 AM\"},{\"ScripCode\":56481,\"Open\":1443,\"Close\":1443,\"High\":1443,\"Low\":1443,\"Volume\":7700,\"Date\":\"2024-08-28 11:35:00 AM\"},{\"ScripCode\":56481,\"Open\":1443,\"Close\":1442.7,\"High\":1443,\"Low\":1442.7,\"Volume\":8400,\"Date\":\"2024-08-28 11:36:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1442.6,\"High\":1442.8,\"Low\":1442.6,\"Volume\":14700,\"Date\":\"2024-08-28 11:37:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1442.75,\"High\":1442.75,\"Low\":1442.75,\"Volume\":6300,\"Date\":\"2024-08-28 11:38:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1442.75,\"High\":1443.2,\"Low\":1442.75,\"Volume\":6300,\"Date\":\"2024-08-28 11:39:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1442.55,\"High\":1442.75,\"Low\":1442.55,\"Volume\":7700,\"Date\":\"2024-08-28 11:40:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.55,\"Close\":1442.55,\"High\":1442.55,\"Low\":1442.55,\"Volume\":4900,\"Date\":\"2024-08-28 11:41:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.55,\"Close\":1443.3,\"High\":1443.6,\"Low\":1442.55,\"Volume\":11200,\"Date\":\"2024-08-28 11:42:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.3,\"Close\":1442.8,\"High\":1443.3,\"Low\":1442.8,\"Volume\":7700,\"Date\":\"2024-08-28 11:43:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.8,\"Close\":1442.4,\"High\":1442.8,\"Low\":1442.4,\"Volume\":36400,\"Date\":\"2024-08-28 11:44:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.4,\"Close\":1442.4,\"High\":1442.4,\"Low\":1442.4,\"Volume\":4200,\"Date\":\"2024-08-28 11:45:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.6,\"Close\":1442.5,\"High\":1442.6,\"Low\":1442.5,\"Volume\":6300,\"Date\":\"2024-08-28 11:46:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.5,\"Close\":1442.5,\"High\":1442.5,\"Low\":1442.5,\"Volume\":3500,\"Date\":\"2024-08-28 11:47:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.5,\"Close\":1442.8,\"High\":1442.8,\"Low\":1442.5,\"Volume\":23100,\"Date\":\"2024-08-28 11:48:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.8,\"Close\":1442.8,\"High\":1442.8,\"Low\":1442.8,\"Volume\":10500,\"Date\":\"2024-08-28 11:49:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.8,\"Close\":1442.8,\"High\":1442.8,\"Low\":1442.3,\"Volume\":13300,\"Date\":\"2024-08-28 11:50:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.8,\"Close\":1442.75,\"High\":1442.85,\"Low\":1442.75,\"Volume\":14700,\"Date\":\"2024-08-28 11:51:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1443.3,\"High\":1443.3,\"Low\":1442.75,\"Volume\":46900,\"Date\":\"2024-08-28 11:52:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.3,\"Close\":1443.3,\"High\":1443.3,\"Low\":1443.3,\"Volume\":17500,\"Date\":\"2024-08-28 11:53:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.3,\"Close\":1442.15,\"High\":1443.3,\"Low\":1442.15,\"Volume\":13300,\"Date\":\"2024-08-28 11:54:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.85,\"Close\":1442.85,\"High\":1442.85,\"Low\":1442.85,\"Volume\":9800,\"Date\":\"2024-08-28 11:55:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.85,\"Close\":1442.05,\"High\":1443.05,\"Low\":1442.05,\"Volume\":252000,\"Date\":\"2024-08-28 11:56:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.05,\"Close\":1442.05,\"High\":1442.05,\"Low\":1442.05,\"Volume\":6300,\"Date\":\"2024-08-28 11:57:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.05,\"Close\":1440,\"High\":1442.05,\"Low\":1440,\"Volume\":12600,\"Date\":\"2024-08-28 11:58:00 AM\"},{\"ScripCode\":56481,\"Open\":1440,\"Close\":1440,\"High\":1440,\"Low\":1440,\"Volume\":7000,\"Date\":\"2024-08-28 11:59:00 AM\"},{\"ScripCode\":56481,\"Open\":1440,\"Close\":1439.25,\"High\":1440,\"Low\":1439.25,\"Volume\":11900,\"Date\":\"2024-08-28 12:00:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.25,\"Close\":1439.25,\"High\":1439.25,\"Low\":1439.25,\"Volume\":9800,\"Date\":\"2024-08-28 12:01:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.25,\"Close\":1440.45,\"High\":1440.45,\"Low\":1439.25,\"Volume\":12600,\"Date\":\"2024-08-28 12:02:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.45,\"Close\":1440.45,\"High\":1440.45,\"Low\":1440.45,\"Volume\":11200,\"Date\":\"2024-08-28 12:03:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.45,\"Close\":1440.45,\"High\":1440.45,\"Low\":1440.45,\"Volume\":8400,\"Date\":\"2024-08-28 12:04:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.45,\"Close\":1441.05,\"High\":1441.05,\"Low\":1440.45,\"Volume\":8400,\"Date\":\"2024-08-28 12:05:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.05,\"Close\":1441.05,\"High\":1441.05,\"Low\":1441.05,\"Volume\":9100,\"Date\":\"2024-08-28 12:06:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.05,\"Close\":1441.05,\"High\":1441.05,\"Low\":1439.05,\"Volume\":11900,\"Date\":\"2024-08-28 12:07:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.05,\"Close\":1438.7,\"High\":1439.05,\"Low\":1438.7,\"Volume\":55300,\"Date\":\"2024-08-28 12:08:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.7,\"Close\":1439.1,\"High\":1439.1,\"Low\":1438.7,\"Volume\":6300,\"Date\":\"2024-08-28 12:09:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.1,\"Close\":1439.1,\"High\":1439.1,\"Low\":1439.1,\"Volume\":7700,\"Date\":\"2024-08-28 12:10:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.1,\"Close\":1439.1,\"High\":1439.1,\"Low\":1439.1,\"Volume\":11200,\"Date\":\"2024-08-28 12:11:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.1,\"Close\":1438,\"High\":1439.1,\"Low\":1438,\"Volume\":5600,\"Date\":\"2024-08-28 12:12:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.7,\"Close\":1437.9,\"High\":1438.7,\"Low\":1437.9,\"Volume\":9100,\"Date\":\"2024-08-28 12:13:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.9,\"Close\":1437.9,\"High\":1437.9,\"Low\":1437.9,\"Volume\":9100,\"Date\":\"2024-08-28 12:14:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.9,\"Close\":1437.9,\"High\":1437.9,\"Low\":1437.9,\"Volume\":8400,\"Date\":\"2024-08-28 12:15:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.9,\"Close\":1437.9,\"High\":1437.9,\"Low\":1437.9,\"Volume\":5600,\"Date\":\"2024-08-28 12:16:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.9,\"Close\":1437.6,\"High\":1437.9,\"Low\":1437.6,\"Volume\":9100,\"Date\":\"2024-08-28 12:17:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.6,\"Close\":1437.6,\"High\":1437.6,\"Low\":1437.6,\"Volume\":9100,\"Date\":\"2024-08-28 12:18:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.6,\"Close\":1436.9,\"High\":1437.6,\"Low\":1436.9,\"Volume\":6300,\"Date\":\"2024-08-28 12:19:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.9,\"Close\":1436.9,\"High\":1436.9,\"Low\":1436.9,\"Volume\":8400,\"Date\":\"2024-08-28 12:20:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.5,\"Close\":1437.7,\"High\":1437.7,\"Low\":1437.5,\"Volume\":9800,\"Date\":\"2024-08-28 12:21:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.7,\"Close\":1437.85,\"High\":1437.85,\"Low\":1437.7,\"Volume\":8400,\"Date\":\"2024-08-28 12:22:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.9,\"Close\":1439.35,\"High\":1439.35,\"Low\":1437.9,\"Volume\":12600,\"Date\":\"2024-08-28 12:23:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.35,\"Close\":1439.35,\"High\":1439.35,\"Low\":1439.35,\"Volume\":9800,\"Date\":\"2024-08-28 12:24:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.35,\"Close\":1439.35,\"High\":1439.35,\"Low\":1439.35,\"Volume\":6300,\"Date\":\"2024-08-28 12:25:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.35,\"Close\":1439.35,\"High\":1439.35,\"Low\":1439.35,\"Volume\":11200,\"Date\":\"2024-08-28 12:26:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.35,\"Close\":1437.6,\"High\":1439.35,\"Low\":1437.6,\"Volume\":4200,\"Date\":\"2024-08-28 12:27:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.6,\"Close\":1437.6,\"High\":1437.6,\"Low\":1437.6,\"Volume\":7000,\"Date\":\"2024-08-28 12:28:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.6,\"Close\":1437.4,\"High\":1437.6,\"Low\":1437.4,\"Volume\":7700,\"Date\":\"2024-08-28 12:29:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.4,\"Close\":1437.4,\"High\":1437.4,\"Low\":1437.4,\"Volume\":8400,\"Date\":\"2024-08-28 12:30:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.4,\"Close\":1437.55,\"High\":1437.55,\"Low\":1437.4,\"Volume\":7000,\"Date\":\"2024-08-28 12:31:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.55,\"Close\":1437.55,\"High\":1437.55,\"Low\":1437.55,\"Volume\":7700,\"Date\":\"2024-08-28 12:32:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.55,\"Close\":1437.55,\"High\":1437.55,\"Low\":1437.55,\"Volume\":12600,\"Date\":\"2024-08-28 12:33:00 PM\"},{\"ScripCode\":56481,\"Open\":1438,\"Close\":1437.1,\"High\":1438,\"Low\":1437.1,\"Volume\":11200,\"Date\":\"2024-08-28 12:34:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.1,\"Close\":1437.25,\"High\":1437.25,\"Low\":1437.1,\"Volume\":9800,\"Date\":\"2024-08-28 12:35:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.25,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.25,\"Volume\":9800,\"Date\":\"2024-08-28 12:36:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.3,\"Volume\":9800,\"Date\":\"2024-08-28 12:37:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.35,\"High\":1437.35,\"Low\":1437.3,\"Volume\":9100,\"Date\":\"2024-08-28 12:38:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.05,\"Close\":1437.4,\"High\":1437.4,\"Low\":1437,\"Volume\":11900,\"Date\":\"2024-08-28 12:39:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.4,\"Close\":1437.4,\"High\":1437.4,\"Low\":1437.4,\"Volume\":8400,\"Date\":\"2024-08-28 12:40:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.4,\"Close\":1437.4,\"High\":1437.4,\"Low\":1437.4,\"Volume\":11200,\"Date\":\"2024-08-28 12:41:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.4,\"Close\":1437.2,\"High\":1437.4,\"Low\":1437.15,\"Volume\":9100,\"Date\":\"2024-08-28 12:42:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.2,\"Close\":1437.35,\"High\":1437.35,\"Low\":1437.2,\"Volume\":13300,\"Date\":\"2024-08-28 12:43:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.35,\"Close\":1437.35,\"High\":1437.35,\"Low\":1437.35,\"Volume\":7700,\"Date\":\"2024-08-28 12:44:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.35,\"Close\":1437.8,\"High\":1437.8,\"Low\":1437.35,\"Volume\":11200,\"Date\":\"2024-08-28 12:45:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.8,\"Close\":1437.8,\"High\":1437.8,\"Low\":1437.8,\"Volume\":7000,\"Date\":\"2024-08-28 12:46:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.8,\"Close\":1437.8,\"High\":1437.8,\"Low\":1437.8,\"Volume\":8400,\"Date\":\"2024-08-28 12:47:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.8,\"Close\":1437.8,\"High\":1437.8,\"Low\":1437.8,\"Volume\":10500,\"Date\":\"2024-08-28 12:48:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.8,\"Close\":1437.8,\"High\":1437.8,\"Low\":1437.8,\"Volume\":8400,\"Date\":\"2024-08-28 12:49:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.8,\"Close\":1437.8,\"High\":1437.8,\"Low\":1437.8,\"Volume\":10500,\"Date\":\"2024-08-28 12:50:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.8,\"Close\":1437.8,\"High\":1437.8,\"Low\":1437.8,\"Volume\":9100,\"Date\":\"2024-08-28 12:51:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.8,\"Close\":1437.1,\"High\":1437.8,\"Low\":1437.1,\"Volume\":10500,\"Date\":\"2024-08-28 12:52:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.1,\"Close\":1437.1,\"High\":1437.1,\"Low\":1437.1,\"Volume\":53200,\"Date\":\"2024-08-28 12:53:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.1,\"Close\":1437,\"High\":1437.1,\"Low\":1437,\"Volume\":6300,\"Date\":\"2024-08-28 12:54:00 PM\"},{\"ScripCode\":56481,\"Open\":1437,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437,\"Volume\":11900,\"Date\":\"2024-08-28 12:55:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.3,\"Volume\":8400,\"Date\":\"2024-08-28 12:56:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.3,\"Volume\":9100,\"Date\":\"2024-08-28 12:57:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.3,\"Volume\":9800,\"Date\":\"2024-08-28 12:58:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.1,\"High\":1437.3,\"Low\":1437.1,\"Volume\":7700,\"Date\":\"2024-08-28 12:59:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.1,\"Close\":1437.4,\"High\":1437.4,\"Low\":1437.1,\"Volume\":10500,\"Date\":\"2024-08-28 01:00:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.4,\"Close\":1437.5,\"High\":1437.5,\"Low\":1437.4,\"Volume\":5600,\"Date\":\"2024-08-28 01:01:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.5,\"Close\":1437.5,\"High\":1437.5,\"Low\":1437.5,\"Volume\":11200,\"Date\":\"2024-08-28 01:02:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.5,\"Close\":1437.7,\"High\":1437.7,\"Low\":1437.5,\"Volume\":9100,\"Date\":\"2024-08-28 01:03:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.7,\"Close\":1437.7,\"High\":1437.7,\"Low\":1437.7,\"Volume\":9100,\"Date\":\"2024-08-28 01:04:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.7,\"Close\":1438.75,\"High\":1438.9,\"Low\":1437.7,\"Volume\":25200,\"Date\":\"2024-08-28 01:05:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.75,\"Close\":1438.75,\"High\":1438.75,\"Low\":1438.75,\"Volume\":9800,\"Date\":\"2024-08-28 01:06:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.75,\"Close\":1438.75,\"High\":1438.75,\"Low\":1438.75,\"Volume\":9100,\"Date\":\"2024-08-28 01:07:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.15,\"Close\":1437.15,\"High\":1437.15,\"Low\":1437.15,\"Volume\":9100,\"Date\":\"2024-08-28 01:08:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.15,\"Close\":1437.15,\"High\":1437.15,\"Low\":1437.15,\"Volume\":9800,\"Date\":\"2024-08-28 01:09:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.15,\"Close\":1438.35,\"High\":1438.35,\"Low\":1437.15,\"Volume\":7000,\"Date\":\"2024-08-28 01:10:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.35,\"Close\":1438.35,\"High\":1438.35,\"Low\":1438.35,\"Volume\":14000,\"Date\":\"2024-08-28 01:11:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.35,\"Close\":1438.35,\"High\":1438.35,\"Low\":1438.35,\"Volume\":6300,\"Date\":\"2024-08-28 01:12:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.35,\"Close\":1439.9,\"High\":1439.9,\"Low\":1438.35,\"Volume\":9800,\"Date\":\"2024-08-28 01:13:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.55,\"Close\":1440.55,\"High\":1440.55,\"Low\":1440.55,\"Volume\":7700,\"Date\":\"2024-08-28 01:14:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.55,\"Close\":1440.55,\"High\":1440.55,\"Low\":1440.55,\"Volume\":6300,\"Date\":\"2024-08-28 01:15:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.55,\"Close\":1440.55,\"High\":1440.55,\"Low\":1440.55,\"Volume\":10500,\"Date\":\"2024-08-28 01:16:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.55,\"Close\":1440.4,\"High\":1440.55,\"Low\":1440.4,\"Volume\":5600,\"Date\":\"2024-08-28 01:17:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.4,\"Close\":1440.8,\"High\":1440.8,\"Low\":1440.4,\"Volume\":11900,\"Date\":\"2024-08-28 01:18:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.8,\"Close\":1440.8,\"High\":1440.8,\"Low\":1440.8,\"Volume\":2800,\"Date\":\"2024-08-28 01:19:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.8,\"Close\":1440.5,\"High\":1441,\"Low\":1440.5,\"Volume\":14000,\"Date\":\"2024-08-28 01:20:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.5,\"Close\":1440.5,\"High\":1440.5,\"Low\":1440.5,\"Volume\":6300,\"Date\":\"2024-08-28 01:21:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.5,\"Close\":1440.5,\"High\":1440.5,\"Low\":1440.5,\"Volume\":3500,\"Date\":\"2024-08-28 01:22:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.5,\"Close\":1440.7,\"High\":1440.7,\"Low\":1440.5,\"Volume\":11900,\"Date\":\"2024-08-28 01:23:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.7,\"Close\":1441.7,\"High\":1441.7,\"Low\":1440.7,\"Volume\":9100,\"Date\":\"2024-08-28 01:24:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.45,\"Close\":1442.45,\"High\":1442.45,\"Low\":1442.45,\"Volume\":11900,\"Date\":\"2024-08-28 01:25:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.45,\"Close\":1442.1,\"High\":1442.45,\"Low\":1442.1,\"Volume\":4200,\"Date\":\"2024-08-28 01:26:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.1,\"Close\":1441.5,\"High\":1442.1,\"Low\":1441.45,\"Volume\":9800,\"Date\":\"2024-08-28 01:27:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.5,\"Close\":1441.5,\"High\":1441.5,\"Low\":1441.5,\"Volume\":7700,\"Date\":\"2024-08-28 01:28:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.5,\"Close\":1442.1,\"High\":1442.1,\"Low\":1441.5,\"Volume\":7000,\"Date\":\"2024-08-28 01:29:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.1,\"Close\":1442.1,\"High\":1442.1,\"Low\":1442.1,\"Volume\":7700,\"Date\":\"2024-08-28 01:30:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.1,\"Close\":1441.55,\"High\":1442.1,\"Low\":1441.55,\"Volume\":9100,\"Date\":\"2024-08-28 01:31:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.45,\"Close\":1442.3,\"High\":1442.3,\"Low\":1441.45,\"Volume\":7700,\"Date\":\"2024-08-28 01:32:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.3,\"Close\":1442.8,\"High\":1443,\"Low\":1442.1,\"Volume\":14000,\"Date\":\"2024-08-28 01:33:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.8,\"Close\":1441.5,\"High\":1442.8,\"Low\":1441.5,\"Volume\":14700,\"Date\":\"2024-08-28 01:34:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.5,\"Close\":1442.15,\"High\":1442.55,\"Low\":1440.8,\"Volume\":14000,\"Date\":\"2024-08-28 01:35:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.15,\"Close\":1442.65,\"High\":1442.65,\"Low\":1441.45,\"Volume\":10500,\"Date\":\"2024-08-28 01:36:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.65,\"Close\":1441.95,\"High\":1442.65,\"Low\":1441.95,\"Volume\":12600,\"Date\":\"2024-08-28 01:37:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.95,\"Close\":1444.05,\"High\":1444.05,\"Low\":1441.95,\"Volume\":9800,\"Date\":\"2024-08-28 01:38:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.1,\"Close\":1444.7,\"High\":1444.7,\"Low\":1443.95,\"Volume\":16100,\"Date\":\"2024-08-28 01:39:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.7,\"Close\":1444.75,\"High\":1444.9,\"Low\":1444.65,\"Volume\":5600,\"Date\":\"2024-08-28 01:40:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.75,\"Close\":1445.6,\"High\":1445.6,\"Low\":1444.75,\"Volume\":9100,\"Date\":\"2024-08-28 01:41:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.6,\"Close\":1447.7,\"High\":1447.7,\"Low\":1445.6,\"Volume\":15400,\"Date\":\"2024-08-28 01:42:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.7,\"Close\":1446.75,\"High\":1447.95,\"Low\":1446.05,\"Volume\":8400,\"Date\":\"2024-08-28 01:43:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.75,\"Close\":1447,\"High\":1447,\"Low\":1446.7,\"Volume\":13300,\"Date\":\"2024-08-28 01:44:00 PM\"},{\"ScripCode\":56481,\"Open\":1447,\"Close\":1446.9,\"High\":1447,\"Low\":1446.85,\"Volume\":9100,\"Date\":\"2024-08-28 01:45:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.9,\"Close\":1447.45,\"High\":1447.45,\"Low\":1445.65,\"Volume\":11900,\"Date\":\"2024-08-28 01:46:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.7,\"Close\":1447.3,\"High\":1447.7,\"Low\":1446.05,\"Volume\":7000,\"Date\":\"2024-08-28 01:47:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.3,\"Close\":1447,\"High\":1447.3,\"Low\":1447,\"Volume\":3500,\"Date\":\"2024-08-28 01:48:00 PM\"},{\"ScripCode\":56481,\"Open\":1447,\"Close\":1447.3,\"High\":1447.3,\"Low\":1447,\"Volume\":8400,\"Date\":\"2024-08-28 01:49:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.3,\"Close\":1447.05,\"High\":1447.3,\"Low\":1446.9,\"Volume\":3500,\"Date\":\"2024-08-28 01:50:00 PM\"},{\"ScripCode\":56481,\"Open\":1447,\"Close\":1446.9,\"High\":1447.25,\"Low\":1445.45,\"Volume\":3500,\"Date\":\"2024-08-28 01:51:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.85,\"Close\":1446.3,\"High\":1446.85,\"Low\":1444.5,\"Volume\":4200,\"Date\":\"2024-08-28 01:52:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.3,\"Close\":1445.9,\"High\":1446.35,\"Low\":1445.9,\"Volume\":4200,\"Date\":\"2024-08-28 01:53:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.9,\"Close\":1445.55,\"High\":1445.9,\"Low\":1445.55,\"Volume\":4900,\"Date\":\"2024-08-28 01:54:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.55,\"Close\":1445.95,\"High\":1446,\"Low\":1445.55,\"Volume\":4200,\"Date\":\"2024-08-28 01:55:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.95,\"Close\":1446.9,\"High\":1446.9,\"Low\":1445.95,\"Volume\":4900,\"Date\":\"2024-08-28 01:56:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.25,\"Close\":1446.95,\"High\":1446.95,\"Low\":1445.25,\"Volume\":4200,\"Date\":\"2024-08-28 01:57:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.65,\"Close\":1446.85,\"High\":1446.95,\"Low\":1446.65,\"Volume\":4200,\"Date\":\"2024-08-28 01:58:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.9,\"Close\":1446.95,\"High\":1446.95,\"Low\":1446.5,\"Volume\":3500,\"Date\":\"2024-08-28 01:59:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.95,\"Close\":1447.9,\"High\":1447.9,\"Low\":1446.95,\"Volume\":3500,\"Date\":\"2024-08-28 02:00:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.95,\"Close\":1447.95,\"High\":1448,\"Low\":1447.95,\"Volume\":4900,\"Date\":\"2024-08-28 02:01:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.95,\"Close\":1447.9,\"High\":1447.95,\"Low\":1447.9,\"Volume\":4200,\"Date\":\"2024-08-28 02:02:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.2,\"Close\":1447.45,\"High\":1447.6,\"Low\":1447.2,\"Volume\":4200,\"Date\":\"2024-08-28 02:03:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.4,\"Close\":1447.45,\"High\":1447.45,\"Low\":1447.4,\"Volume\":3500,\"Date\":\"2024-08-28 02:04:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.5,\"Close\":1447.45,\"High\":1447.9,\"Low\":1447,\"Volume\":3500,\"Date\":\"2024-08-28 02:05:00 PM\"},{\"ScripCode\":56481,\"Open\":1447,\"Close\":1447.85,\"High\":1447.85,\"Low\":1446.2,\"Volume\":4200,\"Date\":\"2024-08-28 02:06:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.85,\"Close\":1447.8,\"High\":1447.85,\"Low\":1446.05,\"Volume\":4200,\"Date\":\"2024-08-28 02:07:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.8,\"Close\":1447.45,\"High\":1447.8,\"Low\":1446,\"Volume\":4900,\"Date\":\"2024-08-28 02:08:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.45,\"Close\":1447.2,\"High\":1447.45,\"Low\":1445.65,\"Volume\":6300,\"Date\":\"2024-08-28 02:09:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.75,\"Close\":1447,\"High\":1447,\"Low\":1444.75,\"Volume\":8400,\"Date\":\"2024-08-28 02:10:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.25,\"Close\":1446.6,\"High\":1447.05,\"Low\":1445.25,\"Volume\":4200,\"Date\":\"2024-08-28 02:11:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.6,\"Close\":1446.25,\"High\":1446.6,\"Low\":1446.25,\"Volume\":3500,\"Date\":\"2024-08-28 02:12:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.25,\"Close\":1446.5,\"High\":1446.55,\"Low\":1446.25,\"Volume\":3500,\"Date\":\"2024-08-28 02:13:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.5,\"Close\":1447.2,\"High\":1447.2,\"Low\":1446.45,\"Volume\":4900,\"Date\":\"2024-08-28 02:14:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.2,\"Close\":1447.35,\"High\":1447.35,\"Low\":1447.2,\"Volume\":2800,\"Date\":\"2024-08-28 02:15:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.35,\"Close\":1447.9,\"High\":1447.9,\"Low\":1447.35,\"Volume\":4200,\"Date\":\"2024-08-28 02:16:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.85,\"Close\":1447.8,\"High\":1447.85,\"Low\":1447.8,\"Volume\":2800,\"Date\":\"2024-08-28 02:17:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.45,\"Close\":1448,\"High\":1448,\"Low\":1446.45,\"Volume\":5600,\"Date\":\"2024-08-28 02:18:00 PM\"},{\"ScripCode\":56481,\"Open\":1448,\"Close\":1448.95,\"High\":1448.95,\"Low\":1448,\"Volume\":12600,\"Date\":\"2024-08-28 02:19:00 PM\"},{\"ScripCode\":56481,\"Open\":1449,\"Close\":1448.8,\"High\":1449,\"Low\":1447.85,\"Volume\":13300,\"Date\":\"2024-08-28 02:20:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.8,\"Close\":1448,\"High\":1448.8,\"Low\":1447.3,\"Volume\":8400,\"Date\":\"2024-08-28 02:21:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.7,\"Close\":1448.7,\"High\":1448.8,\"Low\":1447.7,\"Volume\":15400,\"Date\":\"2024-08-28 02:22:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.7,\"Close\":1448.5,\"High\":1448.75,\"Low\":1447.75,\"Volume\":5600,\"Date\":\"2024-08-28 02:23:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.5,\"Close\":1448.9,\"High\":1448.9,\"Low\":1447.75,\"Volume\":4900,\"Date\":\"2024-08-28 02:24:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.95,\"Close\":1448.9,\"High\":1448.95,\"Low\":1448.05,\"Volume\":3500,\"Date\":\"2024-08-28 02:25:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.95,\"Close\":1448.45,\"High\":1448.95,\"Low\":1448.05,\"Volume\":5600,\"Date\":\"2024-08-28 02:26:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.45,\"Close\":1448,\"High\":1448.9,\"Low\":1447.85,\"Volume\":8400,\"Date\":\"2024-08-28 02:27:00 PM\"},{\"ScripCode\":56481,\"Open\":1448,\"Close\":1447.9,\"High\":1448.85,\"Low\":1447.7,\"Volume\":9800,\"Date\":\"2024-08-28 02:28:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.75,\"Close\":1448.2,\"High\":1448.45,\"Low\":1447.65,\"Volume\":23100,\"Date\":\"2024-08-28 02:29:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.2,\"Close\":1448,\"High\":1448.2,\"Low\":1448,\"Volume\":4900,\"Date\":\"2024-08-28 02:30:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.25,\"Close\":1449,\"High\":1449,\"Low\":1448.25,\"Volume\":7000,\"Date\":\"2024-08-28 02:31:00 PM\"},{\"ScripCode\":56481,\"Open\":1449.2,\"Close\":1447.6,\"High\":1449.2,\"Low\":1447.6,\"Volume\":5600,\"Date\":\"2024-08-28 02:32:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.6,\"Close\":1447.6,\"High\":1447.6,\"Low\":1447.6,\"Volume\":700,\"Date\":\"2024-08-28 02:33:00 PM\"},{\"ScripCode\":56481,\"Open\":1449.1,\"Close\":1449.1,\"High\":1449.1,\"Low\":1449.1,\"Volume\":3500,\"Date\":\"2024-08-28 02:35:00 PM\"},{\"ScripCode\":56481,\"Open\":1449.1,\"Close\":1449.1,\"High\":1449.1,\"Low\":1449.1,\"Volume\":1400,\"Date\":\"2024-08-28 02:36:00 PM\"},{\"ScripCode\":56481,\"Open\":1449.1,\"Close\":1446,\"High\":1449.1,\"Low\":1446,\"Volume\":17500,\"Date\":\"2024-08-28 02:37:00 PM\"},{\"ScripCode\":56481,\"Open\":1446,\"Close\":1447.5,\"High\":1447.5,\"Low\":1446,\"Volume\":7700,\"Date\":\"2024-08-28 02:38:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.05,\"Close\":1447.05,\"High\":1447.05,\"Low\":1447.05,\"Volume\":1400,\"Date\":\"2024-08-28 02:39:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.05,\"Close\":1447.25,\"High\":1447.25,\"Low\":1447.05,\"Volume\":2100,\"Date\":\"2024-08-28 02:40:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.25,\"Close\":1447.25,\"High\":1447.25,\"Low\":1447.25,\"Volume\":700,\"Date\":\"2024-08-28 02:41:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.25,\"Close\":1447.25,\"High\":1447.25,\"Low\":1447.25,\"Volume\":700,\"Date\":\"2024-08-28 02:42:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.25,\"Close\":1447.3,\"High\":1447.3,\"Low\":1446.5,\"Volume\":4200,\"Date\":\"2024-08-28 02:43:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.3,\"Close\":1447.2,\"High\":1447.3,\"Low\":1447.1,\"Volume\":4200,\"Date\":\"2024-08-28 02:44:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.2,\"Close\":1447.25,\"High\":1447.25,\"Low\":1447.2,\"Volume\":2100,\"Date\":\"2024-08-28 02:45:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.45,\"Close\":1447.45,\"High\":1447.45,\"Low\":1447.45,\"Volume\":1400,\"Date\":\"2024-08-28 02:46:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.45,\"Close\":1446.85,\"High\":1447.45,\"Low\":1446.85,\"Volume\":3500,\"Date\":\"2024-08-28 02:47:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.85,\"Close\":1447,\"High\":1447,\"Low\":1446.85,\"Volume\":4900,\"Date\":\"2024-08-28 02:48:00 PM\"},{\"ScripCode\":56481,\"Open\":1447,\"Close\":1448.4,\"High\":1448.4,\"Low\":1447,\"Volume\":4900,\"Date\":\"2024-08-28 02:49:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.4,\"Close\":1448.4,\"High\":1448.4,\"Low\":1448.4,\"Volume\":1400,\"Date\":\"2024-08-28 02:50:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.4,\"Close\":1448.3,\"High\":1448.4,\"Low\":1448.3,\"Volume\":4200,\"Date\":\"2024-08-28 02:51:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.3,\"Close\":1448.3,\"High\":1448.3,\"Low\":1448.3,\"Volume\":1400,\"Date\":\"2024-08-28 02:52:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.85,\"Close\":1446.9,\"High\":1446.9,\"Low\":1446.85,\"Volume\":4200,\"Date\":\"2024-08-28 02:53:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.95,\"Close\":1446.6,\"High\":1446.95,\"Low\":1446.6,\"Volume\":2800,\"Date\":\"2024-08-28 02:54:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.6,\"Close\":1446.6,\"High\":1446.6,\"Low\":1446.6,\"Volume\":10500,\"Date\":\"2024-08-28 02:55:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.5,\"Close\":1447.25,\"High\":1447.25,\"Low\":1446.5,\"Volume\":7000,\"Date\":\"2024-08-28 02:56:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.25,\"Close\":1447.25,\"High\":1447.25,\"Low\":1447.25,\"Volume\":1400,\"Date\":\"2024-08-28 02:57:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.25,\"Close\":1447.4,\"High\":1447.4,\"Low\":1447.25,\"Volume\":25200,\"Date\":\"2024-08-28 02:58:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.4,\"Close\":1447.4,\"High\":1447.4,\"Low\":1447.4,\"Volume\":700,\"Date\":\"2024-08-28 02:59:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.4,\"Close\":1447.4,\"High\":1447.4,\"Low\":1447.4,\"Volume\":700,\"Date\":\"2024-08-28 03:00:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.25,\"Close\":1447.7,\"High\":1447.7,\"Low\":1447.25,\"Volume\":14700,\"Date\":\"2024-08-28 03:01:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.25,\"Close\":1447.25,\"High\":1447.25,\"Low\":1447.25,\"Volume\":1400,\"Date\":\"2024-08-28 03:02:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.65,\"Close\":1447.25,\"High\":1447.65,\"Low\":1447.25,\"Volume\":2800,\"Date\":\"2024-08-28 03:03:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.55,\"Close\":1447.35,\"High\":1447.55,\"Low\":1447.35,\"Volume\":1400,\"Date\":\"2024-08-28 03:04:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.5,\"Close\":1447.55,\"High\":1447.55,\"Low\":1447.5,\"Volume\":3500,\"Date\":\"2024-08-28 03:05:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.65,\"Close\":1447.65,\"High\":1447.65,\"Low\":1447.65,\"Volume\":700,\"Date\":\"2024-08-28 03:06:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.65,\"Close\":1447.15,\"High\":1447.65,\"Low\":1447.15,\"Volume\":4900,\"Date\":\"2024-08-28 03:07:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.25,\"Close\":1447.25,\"High\":1447.35,\"Low\":1447.25,\"Volume\":6300,\"Date\":\"2024-08-28 03:08:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.5,\"Close\":1446.35,\"High\":1446.5,\"Low\":1446.35,\"Volume\":3500,\"Date\":\"2024-08-28 03:09:00 PM\"},{\"ScripCode\":56481,\"Open\":1447,\"Close\":1446.9,\"High\":1447,\"Low\":1446.9,\"Volume\":2800,\"Date\":\"2024-08-28 03:10:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.9,\"Close\":1446.9,\"High\":1446.9,\"Low\":1446.9,\"Volume\":2100,\"Date\":\"2024-08-28 03:11:00 PM\"},{\"ScripCode\":56481,\"Open\":1447,\"Close\":1446.85,\"High\":1447,\"Low\":1446.85,\"Volume\":7000,\"Date\":\"2024-08-28 03:12:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.85,\"Close\":1446.8,\"High\":1446.85,\"Low\":1446.8,\"Volume\":1400,\"Date\":\"2024-08-28 03:13:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.4,\"Close\":1446.6,\"High\":1446.6,\"Low\":1446.4,\"Volume\":2800,\"Date\":\"2024-08-28 03:14:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.35,\"Close\":1445.05,\"High\":1446.35,\"Low\":1445.05,\"Volume\":6300,\"Date\":\"2024-08-28 03:15:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.95,\"Close\":1445,\"High\":1445,\"Low\":1444.95,\"Volume\":14700,\"Date\":\"2024-08-28 03:16:00 PM\"},{\"ScripCode\":56481,\"Open\":1445,\"Close\":1444.8,\"High\":1445,\"Low\":1444.8,\"Volume\":4900,\"Date\":\"2024-08-28 03:17:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.25,\"Close\":1445,\"High\":1445,\"Low\":1444.25,\"Volume\":6300,\"Date\":\"2024-08-28 03:18:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.1,\"Close\":1445.25,\"High\":1445.25,\"Low\":1444.55,\"Volume\":4200,\"Date\":\"2024-08-28 03:19:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.65,\"High\":1444.65,\"Low\":1444.65,\"Volume\":2800,\"Date\":\"2024-08-28 03:20:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.7,\"Close\":1445,\"High\":1445,\"Low\":1444.7,\"Volume\":2100,\"Date\":\"2024-08-28 03:21:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.1,\"Close\":1445.8,\"High\":1445.85,\"Low\":1445.1,\"Volume\":5600,\"Date\":\"2024-08-28 03:22:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.15,\"Close\":1445.1,\"High\":1445.15,\"Low\":1445.1,\"Volume\":4200,\"Date\":\"2024-08-28 03:23:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.35,\"Close\":1445.2,\"High\":1445.35,\"Low\":1445,\"Volume\":2800,\"Date\":\"2024-08-28 03:24:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1445.05,\"High\":1445.05,\"Low\":1444.65,\"Volume\":2800,\"Date\":\"2024-08-28 03:25:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.95,\"Close\":1444.95,\"High\":1444.95,\"Low\":1444.95,\"Volume\":1400,\"Date\":\"2024-08-28 03:26:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.9,\"Close\":1444.9,\"High\":1444.9,\"Low\":1444.9,\"Volume\":105700,\"Date\":\"2024-08-28 03:27:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.85,\"Close\":1442.05,\"High\":1444.85,\"Low\":1442.05,\"Volume\":10500,\"Date\":\"2024-08-28 03:28:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.9,\"Close\":1441.8,\"High\":1441.95,\"Low\":1441.35,\"Volume\":16100,\"Date\":\"2024-08-28 03:29:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.25,\"Close\":1445.15,\"High\":1446.95,\"Low\":1444.25,\"Volume\":6300,\"Date\":\"2024-08-29 09:15:00 AM\"},{\"ScripCode\":56481,\"Open\":1449.3,\"Close\":1449.3,\"High\":1449.3,\"Low\":1449.3,\"Volume\":3500,\"Date\":\"2024-08-29 09:16:00 AM\"},{\"ScripCode\":56481,\"Open\":1449.3,\"Close\":1449.3,\"High\":1449.3,\"Low\":1449.3,\"Volume\":700,\"Date\":\"2024-08-29 09:17:00 AM\"},{\"ScripCode\":56481,\"Open\":1449.3,\"Close\":1443,\"High\":1449.3,\"Low\":1442.75,\"Volume\":4900,\"Date\":\"2024-08-29 09:18:00 AM\"},{\"ScripCode\":56481,\"Open\":1443,\"Close\":1443,\"High\":1443,\"Low\":1443,\"Volume\":700,\"Date\":\"2024-08-29 09:19:00 AM\"},{\"ScripCode\":56481,\"Open\":1443,\"Close\":1443.7,\"High\":1443.7,\"Low\":1443,\"Volume\":2100,\"Date\":\"2024-08-29 09:20:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.7,\"Close\":1443.7,\"High\":1443.7,\"Low\":1443.7,\"Volume\":4200,\"Date\":\"2024-08-29 09:21:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.7,\"Close\":1443.7,\"High\":1443.7,\"Low\":1443.7,\"Volume\":1400,\"Date\":\"2024-08-29 09:22:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.7,\"Close\":1443.7,\"High\":1443.7,\"Low\":1443.7,\"Volume\":2100,\"Date\":\"2024-08-29 09:23:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.05,\"Close\":1442.05,\"High\":1442.05,\"Low\":1442.05,\"Volume\":2800,\"Date\":\"2024-08-29 09:24:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.4,\"Close\":1444.45,\"High\":1444.45,\"Low\":1443.4,\"Volume\":4900,\"Date\":\"2024-08-29 09:25:00 AM\"},{\"ScripCode\":56481,\"Open\":1444.45,\"Close\":1445.2,\"High\":1445.2,\"Low\":1444.45,\"Volume\":2100,\"Date\":\"2024-08-29 09:26:00 AM\"},{\"ScripCode\":56481,\"Open\":1446.1,\"Close\":1446.1,\"High\":1446.1,\"Low\":1446.1,\"Volume\":2100,\"Date\":\"2024-08-29 09:27:00 AM\"},{\"ScripCode\":56481,\"Open\":1446.1,\"Close\":1446.1,\"High\":1446.1,\"Low\":1446.1,\"Volume\":42700,\"Date\":\"2024-08-29 09:28:00 AM\"},{\"ScripCode\":56481,\"Open\":1446.85,\"Close\":1446.8,\"High\":1446.85,\"Low\":1446.8,\"Volume\":12600,\"Date\":\"2024-08-29 09:29:00 AM\"},{\"ScripCode\":56481,\"Open\":1445.4,\"Close\":1445.55,\"High\":1445.55,\"Low\":1445.4,\"Volume\":3500,\"Date\":\"2024-08-29 09:30:00 AM\"},{\"ScripCode\":56481,\"Open\":1448.2,\"Close\":1446.7,\"High\":1448.2,\"Low\":1446.25,\"Volume\":11200,\"Date\":\"2024-08-29 09:31:00 AM\"},{\"ScripCode\":56481,\"Open\":1446.7,\"Close\":1446.7,\"High\":1446.7,\"Low\":1446.7,\"Volume\":1400,\"Date\":\"2024-08-29 09:32:00 AM\"},{\"ScripCode\":56481,\"Open\":1446.7,\"Close\":1447,\"High\":1447,\"Low\":1446.7,\"Volume\":3500,\"Date\":\"2024-08-29 09:33:00 AM\"},{\"ScripCode\":56481,\"Open\":1446.4,\"Close\":1447.05,\"High\":1447.05,\"Low\":1446.4,\"Volume\":5600,\"Date\":\"2024-08-29 09:34:00 AM\"},{\"ScripCode\":56481,\"Open\":1445.95,\"Close\":1445.95,\"High\":1445.95,\"Low\":1445.95,\"Volume\":9800,\"Date\":\"2024-08-29 09:35:00 AM\"},{\"ScripCode\":56481,\"Open\":1445.95,\"Close\":1445.95,\"High\":1445.95,\"Low\":1445.95,\"Volume\":2100,\"Date\":\"2024-08-29 09:36:00 AM\"},{\"ScripCode\":56481,\"Open\":1445.95,\"Close\":1445.95,\"High\":1445.95,\"Low\":1445.95,\"Volume\":2100,\"Date\":\"2024-08-29 09:37:00 AM\"},{\"ScripCode\":56481,\"Open\":1445.95,\"Close\":1445.95,\"High\":1445.95,\"Low\":1445.95,\"Volume\":1400,\"Date\":\"2024-08-29 09:38:00 AM\"},{\"ScripCode\":56481,\"Open\":1445.95,\"Close\":1445.85,\"High\":1445.95,\"Low\":1445.85,\"Volume\":3500,\"Date\":\"2024-08-29 09:39:00 AM\"},{\"ScripCode\":56481,\"Open\":1445.85,\"Close\":1442.75,\"High\":1445.85,\"Low\":1442.75,\"Volume\":7700,\"Date\":\"2024-08-29 09:40:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1446.05,\"High\":1446.05,\"Low\":1442.75,\"Volume\":3500,\"Date\":\"2024-08-29 09:41:00 AM\"},{\"ScripCode\":56481,\"Open\":1446.05,\"Close\":1446.05,\"High\":1446.05,\"Low\":1446.05,\"Volume\":700,\"Date\":\"2024-08-29 09:42:00 AM\"},{\"ScripCode\":56481,\"Open\":1446.05,\"Close\":1443.15,\"High\":1446.05,\"Low\":1443.15,\"Volume\":4200,\"Date\":\"2024-08-29 09:43:00 AM\"},{\"ScripCode\":56481,\"Open\":1443.15,\"Close\":1443.15,\"High\":1443.15,\"Low\":1443.15,\"Volume\":1400,\"Date\":\"2024-08-29 09:44:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.2,\"Close\":1442.35,\"High\":1442.35,\"Low\":1441.2,\"Volume\":4900,\"Date\":\"2024-08-29 09:45:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.35,\"Close\":1442.75,\"High\":1442.75,\"Low\":1442.35,\"Volume\":2100,\"Date\":\"2024-08-29 09:46:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.75,\"Close\":1442.6,\"High\":1442.75,\"Low\":1442.35,\"Volume\":3500,\"Date\":\"2024-08-29 09:47:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.6,\"Close\":1442.6,\"High\":1442.6,\"Low\":1442.6,\"Volume\":1400,\"Date\":\"2024-08-29 09:48:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.6,\"Close\":1442.6,\"High\":1442.6,\"Low\":1442.6,\"Volume\":1400,\"Date\":\"2024-08-29 09:49:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.7,\"Close\":1441.6,\"High\":1441.7,\"Low\":1441.6,\"Volume\":4200,\"Date\":\"2024-08-29 09:50:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.45,\"Close\":1438.65,\"High\":1440.45,\"Low\":1438.65,\"Volume\":7700,\"Date\":\"2024-08-29 09:51:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.2,\"Close\":1440.5,\"High\":1440.5,\"Low\":1439.2,\"Volume\":2800,\"Date\":\"2024-08-29 09:52:00 AM\"},{\"ScripCode\":56481,\"Open\":1441.25,\"Close\":1441.25,\"High\":1441.25,\"Low\":1441.25,\"Volume\":3500,\"Date\":\"2024-08-29 09:53:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.9,\"Close\":1440.1,\"High\":1440.9,\"Low\":1440.1,\"Volume\":4200,\"Date\":\"2024-08-29 09:54:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.8,\"Close\":1440.05,\"High\":1440.15,\"Low\":1438.8,\"Volume\":4200,\"Date\":\"2024-08-29 09:55:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.05,\"Close\":1440.05,\"High\":1440.05,\"Low\":1440.05,\"Volume\":1400,\"Date\":\"2024-08-29 09:56:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.05,\"Close\":1440.05,\"High\":1440.05,\"Low\":1440.05,\"Volume\":2100,\"Date\":\"2024-08-29 09:57:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.05,\"Close\":1440.05,\"High\":1440.05,\"Low\":1440.05,\"Volume\":1400,\"Date\":\"2024-08-29 09:58:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.8,\"Close\":1440.8,\"High\":1440.8,\"Low\":1440.8,\"Volume\":5600,\"Date\":\"2024-08-29 09:59:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.25,\"Close\":1439.45,\"High\":1439.45,\"Low\":1439.2,\"Volume\":3500,\"Date\":\"2024-08-29 10:00:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.45,\"Close\":1439.45,\"High\":1439.45,\"Low\":1439.45,\"Volume\":1400,\"Date\":\"2024-08-29 10:01:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.1,\"Close\":1439,\"High\":1439.1,\"Low\":1439,\"Volume\":2800,\"Date\":\"2024-08-29 10:02:00 AM\"},{\"ScripCode\":56481,\"Open\":1439,\"Close\":1439,\"High\":1439,\"Low\":1439,\"Volume\":1400,\"Date\":\"2024-08-29 10:03:00 AM\"},{\"ScripCode\":56481,\"Open\":1439,\"Close\":1438.05,\"High\":1439,\"Low\":1438.05,\"Volume\":4900,\"Date\":\"2024-08-29 10:04:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.35,\"Close\":1439.35,\"High\":1439.35,\"Low\":1439.35,\"Volume\":8400,\"Date\":\"2024-08-29 10:05:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.1,\"Close\":1439.1,\"High\":1439.1,\"Low\":1439.1,\"Volume\":2800,\"Date\":\"2024-08-29 10:06:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.1,\"Close\":1439.1,\"High\":1439.1,\"Low\":1439.1,\"Volume\":2800,\"Date\":\"2024-08-29 10:07:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.1,\"Close\":1439.9,\"High\":1440.4,\"Low\":1438.55,\"Volume\":23100,\"Date\":\"2024-08-29 10:08:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.9,\"Close\":1439.3,\"High\":1439.9,\"Low\":1439.3,\"Volume\":8400,\"Date\":\"2024-08-29 10:09:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.2,\"Close\":1439.2,\"High\":1439.2,\"Low\":1439.2,\"Volume\":2100,\"Date\":\"2024-08-29 10:10:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.9,\"Close\":1438.9,\"High\":1438.9,\"Low\":1438.9,\"Volume\":3500,\"Date\":\"2024-08-29 10:11:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.9,\"Close\":1439,\"High\":1439,\"Low\":1438.9,\"Volume\":2100,\"Date\":\"2024-08-29 10:12:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.05,\"Close\":1438.7,\"High\":1439.05,\"Low\":1438.7,\"Volume\":3500,\"Date\":\"2024-08-29 10:13:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.7,\"Close\":1438.7,\"High\":1438.7,\"Low\":1438.7,\"Volume\":700,\"Date\":\"2024-08-29 10:14:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.3,\"Close\":1438.9,\"High\":1438.9,\"Low\":1437.95,\"Volume\":7000,\"Date\":\"2024-08-29 10:15:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.95,\"Close\":1439.95,\"High\":1439.95,\"Low\":1439.95,\"Volume\":3500,\"Date\":\"2024-08-29 10:16:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.9,\"Close\":1439.9,\"High\":1439.9,\"Low\":1439.9,\"Volume\":1400,\"Date\":\"2024-08-29 10:17:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.9,\"Close\":1439.9,\"High\":1439.9,\"Low\":1439.9,\"Volume\":700,\"Date\":\"2024-08-29 10:18:00 AM\"},{\"ScripCode\":56481,\"Open\":1437.75,\"Close\":1436.85,\"High\":1437.75,\"Low\":1436.85,\"Volume\":2100,\"Date\":\"2024-08-29 10:19:00 AM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.3,\"Volume\":1400,\"Date\":\"2024-08-29 10:20:00 AM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.3,\"Volume\":2800,\"Date\":\"2024-08-29 10:21:00 AM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.3,\"Volume\":2800,\"Date\":\"2024-08-29 10:22:00 AM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.3,\"Volume\":1400,\"Date\":\"2024-08-29 10:23:00 AM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.3,\"Volume\":7700,\"Date\":\"2024-08-29 10:24:00 AM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.7,\"High\":1437.7,\"Low\":1437.3,\"Volume\":2100,\"Date\":\"2024-08-29 10:25:00 AM\"},{\"ScripCode\":56481,\"Open\":1437.7,\"Close\":1437.7,\"High\":1437.7,\"Low\":1437.7,\"Volume\":3500,\"Date\":\"2024-08-29 10:26:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.55,\"Close\":1439.25,\"High\":1439.55,\"Low\":1439.25,\"Volume\":23800,\"Date\":\"2024-08-29 10:27:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.25,\"Close\":1442.05,\"High\":1442.05,\"Low\":1439.25,\"Volume\":18200,\"Date\":\"2024-08-29 10:28:00 AM\"},{\"ScripCode\":56481,\"Open\":1442.05,\"Close\":1442.05,\"High\":1442.05,\"Low\":1442.05,\"Volume\":16800,\"Date\":\"2024-08-29 10:29:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.85,\"Close\":1440.85,\"High\":1440.85,\"Low\":1440.85,\"Volume\":2800,\"Date\":\"2024-08-29 10:30:00 AM\"},{\"ScripCode\":56481,\"Open\":1440.85,\"Close\":1438.4,\"High\":1440.85,\"Low\":1438.4,\"Volume\":3500,\"Date\":\"2024-08-29 10:31:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.05,\"Close\":1438.5,\"High\":1439.45,\"Low\":1438.5,\"Volume\":6300,\"Date\":\"2024-08-29 10:32:00 AM\"},{\"ScripCode\":56481,\"Open\":1439.3,\"Close\":1439.3,\"High\":1439.3,\"Low\":1439.3,\"Volume\":2800,\"Date\":\"2024-08-29 10:33:00 AM\"},{\"ScripCode\":56481,\"Open\":1437.75,\"Close\":1438.5,\"High\":1438.5,\"Low\":1437.75,\"Volume\":15400,\"Date\":\"2024-08-29 10:34:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.5,\"Close\":1438.5,\"High\":1438.5,\"Low\":1438.5,\"Volume\":700,\"Date\":\"2024-08-29 10:35:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.5,\"Close\":1438.5,\"High\":1438.5,\"Low\":1438.5,\"Volume\":700,\"Date\":\"2024-08-29 10:36:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.5,\"Close\":1438.5,\"High\":1438.5,\"Low\":1438.5,\"Volume\":1400,\"Date\":\"2024-08-29 10:37:00 AM\"},{\"ScripCode\":56481,\"Open\":1438.5,\"Close\":1437.3,\"High\":1438.5,\"Low\":1437.3,\"Volume\":2100,\"Date\":\"2024-08-29 10:38:00 AM\"},{\"ScripCode\":56481,\"Open\":1435.55,\"Close\":1435.95,\"High\":1436.85,\"Low\":1435.15,\"Volume\":5600,\"Date\":\"2024-08-29 10:39:00 AM\"},{\"ScripCode\":56481,\"Open\":1435.3,\"Close\":1435.3,\"High\":1435.3,\"Low\":1435.3,\"Volume\":1400,\"Date\":\"2024-08-29 10:40:00 AM\"},{\"ScripCode\":56481,\"Open\":1435.35,\"Close\":1433.45,\"High\":1435.35,\"Low\":1433.45,\"Volume\":7000,\"Date\":\"2024-08-29 10:41:00 AM\"},{\"ScripCode\":56481,\"Open\":1433.1,\"Close\":1433.55,\"High\":1433.55,\"Low\":1431.9,\"Volume\":9800,\"Date\":\"2024-08-29 10:42:00 AM\"},{\"ScripCode\":56481,\"Open\":1432.9,\"Close\":1433.95,\"High\":1433.95,\"Low\":1432.9,\"Volume\":4200,\"Date\":\"2024-08-29 10:43:00 AM\"},{\"ScripCode\":56481,\"Open\":1433.65,\"Close\":1433.65,\"High\":1433.65,\"Low\":1433.65,\"Volume\":2100,\"Date\":\"2024-08-29 10:44:00 AM\"},{\"ScripCode\":56481,\"Open\":1433.5,\"Close\":1432.75,\"High\":1433.5,\"Low\":1432.75,\"Volume\":4200,\"Date\":\"2024-08-29 10:45:00 AM\"},{\"ScripCode\":56481,\"Open\":1432.7,\"Close\":1431.95,\"High\":1432.7,\"Low\":1431.95,\"Volume\":7000,\"Date\":\"2024-08-29 10:46:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.95,\"Close\":1432,\"High\":1432,\"Low\":1431.95,\"Volume\":6300,\"Date\":\"2024-08-29 10:47:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.65,\"Close\":1432.55,\"High\":1432.55,\"Low\":1431.65,\"Volume\":2800,\"Date\":\"2024-08-29 10:48:00 AM\"},{\"ScripCode\":56481,\"Open\":1432.55,\"Close\":1432.55,\"High\":1432.55,\"Low\":1432.55,\"Volume\":700,\"Date\":\"2024-08-29 10:49:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.8,\"Close\":1431.95,\"High\":1431.95,\"Low\":1430.85,\"Volume\":4200,\"Date\":\"2024-08-29 10:50:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.95,\"Close\":1431,\"High\":1431.95,\"Low\":1431,\"Volume\":1400,\"Date\":\"2024-08-29 10:51:00 AM\"},{\"ScripCode\":56481,\"Open\":1431,\"Close\":1430.5,\"High\":1431,\"Low\":1430.5,\"Volume\":2100,\"Date\":\"2024-08-29 10:52:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.45,\"Close\":1430.45,\"High\":1431,\"Low\":1430.45,\"Volume\":4200,\"Date\":\"2024-08-29 10:53:00 AM\"},{\"ScripCode\":56481,\"Open\":1431,\"Close\":1431,\"High\":1431,\"Low\":1431,\"Volume\":700,\"Date\":\"2024-08-29 10:54:00 AM\"},{\"ScripCode\":56481,\"Open\":1431,\"Close\":1431,\"High\":1431,\"Low\":1431,\"Volume\":700,\"Date\":\"2024-08-29 10:55:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.4,\"Close\":1431.4,\"High\":1431.4,\"Low\":1431.4,\"Volume\":2100,\"Date\":\"2024-08-29 10:56:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.4,\"Close\":1431.4,\"High\":1431.4,\"Low\":1431.4,\"Volume\":700,\"Date\":\"2024-08-29 10:57:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.4,\"Close\":1430.35,\"High\":1431.4,\"Low\":1430.35,\"Volume\":3500,\"Date\":\"2024-08-29 10:58:00 AM\"},{\"ScripCode\":56481,\"Open\":1430,\"Close\":1430,\"High\":1430,\"Low\":1430,\"Volume\":4900,\"Date\":\"2024-08-29 10:59:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.35,\"Close\":1430.6,\"High\":1431.35,\"Low\":1430.6,\"Volume\":37100,\"Date\":\"2024-08-29 11:00:00 AM\"},{\"ScripCode\":56481,\"Open\":1428.65,\"Close\":1427.75,\"High\":1428.7,\"Low\":1427.75,\"Volume\":49700,\"Date\":\"2024-08-29 11:01:00 AM\"},{\"ScripCode\":56481,\"Open\":1427.75,\"Close\":1428.7,\"High\":1428.7,\"Low\":1427.75,\"Volume\":1400,\"Date\":\"2024-08-29 11:02:00 AM\"},{\"ScripCode\":56481,\"Open\":1428.7,\"Close\":1428.7,\"High\":1428.7,\"Low\":1428.7,\"Volume\":700,\"Date\":\"2024-08-29 11:03:00 AM\"},{\"ScripCode\":56481,\"Open\":1427.85,\"Close\":1427.85,\"High\":1427.85,\"Low\":1427.85,\"Volume\":1400,\"Date\":\"2024-08-29 11:04:00 AM\"},{\"ScripCode\":56481,\"Open\":1427.85,\"Close\":1427.85,\"High\":1427.85,\"Low\":1427.85,\"Volume\":2100,\"Date\":\"2024-08-29 11:05:00 AM\"},{\"ScripCode\":56481,\"Open\":1427.85,\"Close\":1430.9,\"High\":1430.9,\"Low\":1427.85,\"Volume\":15400,\"Date\":\"2024-08-29 11:06:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.9,\"Close\":1430.9,\"High\":1430.9,\"Low\":1430.9,\"Volume\":6300,\"Date\":\"2024-08-29 11:07:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.9,\"Close\":1430.9,\"High\":1430.9,\"Low\":1430.9,\"Volume\":700,\"Date\":\"2024-08-29 11:08:00 AM\"},{\"ScripCode\":56481,\"Open\":1431,\"Close\":1431,\"High\":1431,\"Low\":1431,\"Volume\":2100,\"Date\":\"2024-08-29 11:09:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.7,\"Close\":1430.85,\"High\":1431.7,\"Low\":1430.6,\"Volume\":21700,\"Date\":\"2024-08-29 11:10:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.25,\"Close\":1430.75,\"High\":1431.65,\"Low\":1430.45,\"Volume\":12600,\"Date\":\"2024-08-29 11:11:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.85,\"Close\":1431,\"High\":1431,\"Low\":1430.85,\"Volume\":6300,\"Date\":\"2024-08-29 11:12:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.5,\"Close\":1431.5,\"High\":1431.5,\"Low\":1431.5,\"Volume\":1400,\"Date\":\"2024-08-29 11:13:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.5,\"Close\":1431.5,\"High\":1431.5,\"Low\":1431.5,\"Volume\":700,\"Date\":\"2024-08-29 11:14:00 AM\"},{\"ScripCode\":56481,\"Open\":1432,\"Close\":1432,\"High\":1432,\"Low\":1432,\"Volume\":1400,\"Date\":\"2024-08-29 11:15:00 AM\"},{\"ScripCode\":56481,\"Open\":1432,\"Close\":1429.75,\"High\":1432,\"Low\":1429.75,\"Volume\":20300,\"Date\":\"2024-08-29 11:17:00 AM\"},{\"ScripCode\":56481,\"Open\":1429.75,\"Close\":1431.6,\"High\":1431.6,\"Low\":1429.75,\"Volume\":2800,\"Date\":\"2024-08-29 11:18:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.6,\"Close\":1431.05,\"High\":1431.6,\"Low\":1431.05,\"Volume\":16800,\"Date\":\"2024-08-29 11:19:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.1,\"Close\":1430.45,\"High\":1431.1,\"Low\":1430.45,\"Volume\":2800,\"Date\":\"2024-08-29 11:20:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.45,\"Close\":1429.85,\"High\":1430.45,\"Low\":1429.85,\"Volume\":4900,\"Date\":\"2024-08-29 11:21:00 AM\"},{\"ScripCode\":56481,\"Open\":1429.85,\"Close\":1430.5,\"High\":1430.5,\"Low\":1429.85,\"Volume\":1400,\"Date\":\"2024-08-29 11:22:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.5,\"Close\":1430.5,\"High\":1430.5,\"Low\":1430.5,\"Volume\":3500,\"Date\":\"2024-08-29 11:23:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.5,\"Close\":1430.5,\"High\":1430.5,\"Low\":1430.5,\"Volume\":1400,\"Date\":\"2024-08-29 11:24:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.5,\"Close\":1430.5,\"High\":1430.5,\"Low\":1430.5,\"Volume\":700,\"Date\":\"2024-08-29 11:25:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.5,\"Close\":1431.2,\"High\":1431.2,\"Low\":1430.5,\"Volume\":1400,\"Date\":\"2024-08-29 11:26:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.3,\"Close\":1431.3,\"High\":1431.3,\"Low\":1431.3,\"Volume\":1400,\"Date\":\"2024-08-29 11:27:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.3,\"Close\":1430.8,\"High\":1431.3,\"Low\":1430.8,\"Volume\":1400,\"Date\":\"2024-08-29 11:28:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":700,\"Date\":\"2024-08-29 11:29:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":700,\"Date\":\"2024-08-29 11:30:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":700,\"Date\":\"2024-08-29 11:31:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":2800,\"Date\":\"2024-08-29 11:32:00 AM\"},{\"ScripCode\":56481,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":1400,\"Date\":\"2024-08-29 11:33:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.75,\"Close\":1431.75,\"High\":1431.75,\"Low\":1431.75,\"Volume\":7700,\"Date\":\"2024-08-29 11:34:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.65,\"Close\":1431.9,\"High\":1431.9,\"Low\":1431.65,\"Volume\":3500,\"Date\":\"2024-08-29 11:35:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.9,\"Close\":1431.9,\"High\":1431.9,\"Low\":1431.9,\"Volume\":700,\"Date\":\"2024-08-29 11:36:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.9,\"Close\":1431.9,\"High\":1431.9,\"Low\":1431.9,\"Volume\":4200,\"Date\":\"2024-08-29 11:37:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.9,\"Close\":1431.9,\"High\":1431.9,\"Low\":1431.9,\"Volume\":700,\"Date\":\"2024-08-29 11:38:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.9,\"Close\":1431.9,\"High\":1431.9,\"Low\":1431.9,\"Volume\":9100,\"Date\":\"2024-08-29 11:39:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.9,\"Close\":1431.9,\"High\":1431.9,\"Low\":1431.9,\"Volume\":700,\"Date\":\"2024-08-29 11:40:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.9,\"Close\":1431.9,\"High\":1431.9,\"Low\":1431.9,\"Volume\":3500,\"Date\":\"2024-08-29 11:41:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.9,\"Close\":1431.9,\"High\":1431.9,\"Low\":1431.9,\"Volume\":2800,\"Date\":\"2024-08-29 11:42:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.9,\"Close\":1431.05,\"High\":1431.9,\"Low\":1431.05,\"Volume\":1400,\"Date\":\"2024-08-29 11:43:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.05,\"Close\":1431.05,\"High\":1431.05,\"Low\":1431.05,\"Volume\":4200,\"Date\":\"2024-08-29 11:44:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.25,\"Close\":1431.25,\"High\":1431.25,\"Low\":1431.25,\"Volume\":2800,\"Date\":\"2024-08-29 11:45:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.25,\"Close\":1431.25,\"High\":1431.25,\"Low\":1431.25,\"Volume\":1400,\"Date\":\"2024-08-29 11:46:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.25,\"Close\":1431.25,\"High\":1431.25,\"Low\":1431.25,\"Volume\":700,\"Date\":\"2024-08-29 11:47:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.25,\"Close\":1431.95,\"High\":1431.95,\"Low\":1431.2,\"Volume\":9100,\"Date\":\"2024-08-29 11:48:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.95,\"Close\":1431.3,\"High\":1431.95,\"Low\":1431.3,\"Volume\":2100,\"Date\":\"2024-08-29 11:49:00 AM\"},{\"ScripCode\":56481,\"Open\":1431.3,\"Close\":1433.6,\"High\":1433.6,\"Low\":1431.3,\"Volume\":2100,\"Date\":\"2024-08-29 11:50:00 AM\"},{\"ScripCode\":56481,\"Open\":1433.6,\"Close\":1433.6,\"High\":1433.6,\"Low\":1433.6,\"Volume\":700,\"Date\":\"2024-08-29 11:51:00 AM\"},{\"ScripCode\":56481,\"Open\":1433.6,\"Close\":1433.45,\"High\":1433.6,\"Low\":1433.45,\"Volume\":2100,\"Date\":\"2024-08-29 11:52:00 AM\"},{\"ScripCode\":56481,\"Open\":1433.45,\"Close\":1433.45,\"High\":1433.45,\"Low\":1433.45,\"Volume\":700,\"Date\":\"2024-08-29 11:53:00 AM\"},{\"ScripCode\":56481,\"Open\":1434.7,\"Close\":1434.7,\"High\":1434.7,\"Low\":1434.7,\"Volume\":1400,\"Date\":\"2024-08-29 11:54:00 AM\"},{\"ScripCode\":56481,\"Open\":1434.7,\"Close\":1434.8,\"High\":1434.8,\"Low\":1434.7,\"Volume\":1400,\"Date\":\"2024-08-29 11:55:00 AM\"},{\"ScripCode\":56481,\"Open\":1434.8,\"Close\":1435.55,\"High\":1435.65,\"Low\":1434.8,\"Volume\":20300,\"Date\":\"2024-08-29 11:56:00 AM\"},{\"ScripCode\":56481,\"Open\":1435.55,\"Close\":1435.55,\"High\":1435.55,\"Low\":1435.55,\"Volume\":1400,\"Date\":\"2024-08-29 11:57:00 AM\"},{\"ScripCode\":56481,\"Open\":1434.75,\"Close\":1436.3,\"High\":1436.3,\"Low\":1434.75,\"Volume\":4200,\"Date\":\"2024-08-29 11:58:00 AM\"},{\"ScripCode\":56481,\"Open\":1436.3,\"Close\":1436.3,\"High\":1436.3,\"Low\":1436.3,\"Volume\":2800,\"Date\":\"2024-08-29 11:59:00 AM\"},{\"ScripCode\":56481,\"Open\":1436.85,\"Close\":1437.15,\"High\":1437.15,\"Low\":1436.85,\"Volume\":2100,\"Date\":\"2024-08-29 12:00:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.15,\"Close\":1437.15,\"High\":1437.15,\"Low\":1437.15,\"Volume\":1400,\"Date\":\"2024-08-29 12:01:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.6,\"Close\":1436.6,\"High\":1436.6,\"Low\":1436.6,\"Volume\":3500,\"Date\":\"2024-08-29 12:02:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.6,\"Close\":1436.6,\"High\":1436.6,\"Low\":1436.6,\"Volume\":1400,\"Date\":\"2024-08-29 12:03:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.6,\"Close\":1436.6,\"High\":1436.6,\"Low\":1436.6,\"Volume\":42000,\"Date\":\"2024-08-29 12:04:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.6,\"Close\":1436.75,\"High\":1436.75,\"Low\":1436.6,\"Volume\":11200,\"Date\":\"2024-08-29 12:05:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.75,\"Close\":1436.75,\"High\":1436.75,\"Low\":1436.75,\"Volume\":2100,\"Date\":\"2024-08-29 12:06:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.75,\"Close\":1438.3,\"High\":1438.3,\"Low\":1436.75,\"Volume\":2100,\"Date\":\"2024-08-29 12:07:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.3,\"Close\":1438.3,\"High\":1438.3,\"Low\":1438.3,\"Volume\":2100,\"Date\":\"2024-08-29 12:08:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.3,\"Close\":1437.1,\"High\":1438.3,\"Low\":1437.1,\"Volume\":2800,\"Date\":\"2024-08-29 12:09:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.1,\"Close\":1437.1,\"High\":1437.1,\"Low\":1437.1,\"Volume\":1400,\"Date\":\"2024-08-29 12:10:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.2,\"Close\":1435.5,\"High\":1440.45,\"Low\":1434.35,\"Volume\":70700,\"Date\":\"2024-08-29 12:11:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.2,\"Close\":1436.2,\"High\":1436.2,\"Low\":1436.2,\"Volume\":1400,\"Date\":\"2024-08-29 12:12:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.2,\"Close\":1436.2,\"High\":1436.2,\"Low\":1436.2,\"Volume\":1400,\"Date\":\"2024-08-29 12:13:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.2,\"Close\":1436.2,\"High\":1436.2,\"Low\":1436.2,\"Volume\":1400,\"Date\":\"2024-08-29 12:14:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.2,\"Close\":1436.45,\"High\":1436.45,\"Low\":1436.2,\"Volume\":4900,\"Date\":\"2024-08-29 12:15:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.2,\"Close\":1438.2,\"High\":1438.2,\"Low\":1438.2,\"Volume\":9800,\"Date\":\"2024-08-29 12:16:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.2,\"Close\":1438.9,\"High\":1438.9,\"Low\":1438.2,\"Volume\":2100,\"Date\":\"2024-08-29 12:17:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.9,\"Close\":1439.8,\"High\":1439.8,\"Low\":1438.9,\"Volume\":2800,\"Date\":\"2024-08-29 12:18:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.65,\"Close\":1439.65,\"High\":1439.65,\"Low\":1439.65,\"Volume\":2100,\"Date\":\"2024-08-29 12:19:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.55,\"Close\":1439.55,\"High\":1439.55,\"Low\":1439.55,\"Volume\":1400,\"Date\":\"2024-08-29 12:20:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.55,\"Close\":1439.95,\"High\":1439.95,\"Low\":1439.55,\"Volume\":2100,\"Date\":\"2024-08-29 12:21:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.95,\"Close\":1439.95,\"High\":1439.95,\"Low\":1439.95,\"Volume\":1400,\"Date\":\"2024-08-29 12:22:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.95,\"Close\":1439.95,\"High\":1439.95,\"Low\":1439.95,\"Volume\":2100,\"Date\":\"2024-08-29 12:23:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.95,\"Close\":1439.95,\"High\":1439.95,\"Low\":1439.95,\"Volume\":700,\"Date\":\"2024-08-29 12:24:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.95,\"Close\":1439.95,\"High\":1439.95,\"Low\":1439.95,\"Volume\":1400,\"Date\":\"2024-08-29 12:25:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.95,\"Close\":1439.95,\"High\":1439.95,\"Low\":1439.95,\"Volume\":1400,\"Date\":\"2024-08-29 12:26:00 PM\"},{\"ScripCode\":56481,\"Open\":1442,\"Close\":1442,\"High\":1442,\"Low\":1442,\"Volume\":4200,\"Date\":\"2024-08-29 12:27:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.4,\"Close\":1442.8,\"High\":1442.8,\"Low\":1442.4,\"Volume\":2100,\"Date\":\"2024-08-29 12:28:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.3,\"Close\":1444.8,\"High\":1444.8,\"Low\":1444.3,\"Volume\":9100,\"Date\":\"2024-08-29 12:29:00 PM\"},{\"ScripCode\":56481,\"Open\":1443,\"Close\":1443.6,\"High\":1443.6,\"Low\":1442.5,\"Volume\":6300,\"Date\":\"2024-08-29 12:30:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.6,\"Close\":1443.6,\"High\":1443.6,\"Low\":1443.6,\"Volume\":2800,\"Date\":\"2024-08-29 12:31:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.6,\"Close\":1443.6,\"High\":1443.6,\"Low\":1443.6,\"Volume\":700,\"Date\":\"2024-08-29 12:32:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.1,\"Close\":1441.75,\"High\":1442.1,\"Low\":1441.75,\"Volume\":4200,\"Date\":\"2024-08-29 12:33:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.4,\"Close\":1442.25,\"High\":1443.5,\"Low\":1442.25,\"Volume\":4200,\"Date\":\"2024-08-29 12:34:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.25,\"Close\":1444.2,\"High\":1444.2,\"Low\":1442.25,\"Volume\":3500,\"Date\":\"2024-08-29 12:35:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.2,\"Close\":1444.2,\"High\":1444.2,\"Low\":1444.2,\"Volume\":700,\"Date\":\"2024-08-29 12:36:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.2,\"Close\":1444.2,\"High\":1444.2,\"Low\":1444.2,\"Volume\":3500,\"Date\":\"2024-08-29 12:37:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.2,\"Close\":1444.2,\"High\":1444.2,\"Low\":1444.2,\"Volume\":1400,\"Date\":\"2024-08-29 12:38:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.05,\"Close\":1444.05,\"High\":1444.05,\"Low\":1444.05,\"Volume\":2100,\"Date\":\"2024-08-29 12:39:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.25,\"Close\":1443.25,\"High\":1443.25,\"Low\":1443.25,\"Volume\":1400,\"Date\":\"2024-08-29 12:40:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.25,\"Close\":1444.65,\"High\":1444.65,\"Low\":1443.25,\"Volume\":2100,\"Date\":\"2024-08-29 12:41:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.65,\"High\":1444.65,\"Low\":1444.65,\"Volume\":1400,\"Date\":\"2024-08-29 12:42:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.65,\"High\":1444.65,\"Low\":1444.65,\"Volume\":1400,\"Date\":\"2024-08-29 12:43:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.65,\"High\":1444.65,\"Low\":1444.65,\"Volume\":700,\"Date\":\"2024-08-29 12:44:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.25,\"High\":1444.95,\"Low\":1444.25,\"Volume\":2800,\"Date\":\"2024-08-29 12:45:00 PM\"},{\"ScripCode\":56481,\"Open\":1445,\"Close\":1445,\"High\":1445,\"Low\":1445,\"Volume\":2100,\"Date\":\"2024-08-29 12:46:00 PM\"},{\"ScripCode\":56481,\"Open\":1445,\"Close\":1445,\"High\":1445,\"Low\":1445,\"Volume\":1400,\"Date\":\"2024-08-29 12:47:00 PM\"},{\"ScripCode\":56481,\"Open\":1445,\"Close\":1443.55,\"High\":1445,\"Low\":1443.55,\"Volume\":2800,\"Date\":\"2024-08-29 12:49:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.55,\"Close\":1443,\"High\":1443.55,\"Low\":1443,\"Volume\":2800,\"Date\":\"2024-08-29 12:50:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.3,\"Close\":1443.3,\"High\":1443.3,\"Low\":1443.3,\"Volume\":2800,\"Date\":\"2024-08-29 12:51:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.95,\"Close\":1442.35,\"High\":1442.95,\"Low\":1442.35,\"Volume\":2800,\"Date\":\"2024-08-29 12:52:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.35,\"Close\":1442.35,\"High\":1442.35,\"Low\":1442.35,\"Volume\":2800,\"Date\":\"2024-08-29 12:53:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.35,\"Close\":1442.35,\"High\":1442.35,\"Low\":1442.35,\"Volume\":1400,\"Date\":\"2024-08-29 12:54:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.35,\"Close\":1443.05,\"High\":1443.05,\"Low\":1442.35,\"Volume\":2100,\"Date\":\"2024-08-29 12:55:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.05,\"Close\":1443.45,\"High\":1443.45,\"Low\":1443.05,\"Volume\":1400,\"Date\":\"2024-08-29 12:56:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.45,\"Close\":1442.05,\"High\":1443.45,\"Low\":1442.05,\"Volume\":2800,\"Date\":\"2024-08-29 12:57:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.05,\"Close\":1441.55,\"High\":1442.05,\"Low\":1441.55,\"Volume\":3500,\"Date\":\"2024-08-29 12:58:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.55,\"Close\":1441.55,\"High\":1441.55,\"Low\":1441.55,\"Volume\":2800,\"Date\":\"2024-08-29 12:59:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.55,\"Close\":1441.5,\"High\":1441.55,\"Low\":1441.5,\"Volume\":2800,\"Date\":\"2024-08-29 01:00:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.85,\"Close\":1440.45,\"High\":1440.85,\"Low\":1440.45,\"Volume\":4200,\"Date\":\"2024-08-29 01:01:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.45,\"Close\":1440,\"High\":1440.5,\"Low\":1440,\"Volume\":7700,\"Date\":\"2024-08-29 01:02:00 PM\"},{\"ScripCode\":56481,\"Open\":1440,\"Close\":1440.5,\"High\":1441.25,\"Low\":1439.3,\"Volume\":16800,\"Date\":\"2024-08-29 01:03:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.55,\"Close\":1439.65,\"High\":1440.7,\"Low\":1439.25,\"Volume\":12600,\"Date\":\"2024-08-29 01:04:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.5,\"Close\":1440.4,\"High\":1440.85,\"Low\":1439.25,\"Volume\":15400,\"Date\":\"2024-08-29 01:05:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.1,\"Close\":1439.25,\"High\":1440.55,\"Low\":1439.15,\"Volume\":7700,\"Date\":\"2024-08-29 01:06:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.25,\"Close\":1439.65,\"High\":1440.2,\"Low\":1439.25,\"Volume\":9100,\"Date\":\"2024-08-29 01:07:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.5,\"Close\":1439.65,\"High\":1440.6,\"Low\":1439.55,\"Volume\":16800,\"Date\":\"2024-08-29 01:08:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.65,\"Close\":1440.4,\"High\":1440.4,\"Low\":1439.55,\"Volume\":8400,\"Date\":\"2024-08-29 01:09:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.45,\"Close\":1439.9,\"High\":1440.8,\"Low\":1439.45,\"Volume\":7700,\"Date\":\"2024-08-29 01:10:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.9,\"Close\":1439.9,\"High\":1439.9,\"Low\":1439.9,\"Volume\":1400,\"Date\":\"2024-08-29 01:11:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.9,\"Close\":1439.9,\"High\":1439.9,\"Low\":1439.9,\"Volume\":2800,\"Date\":\"2024-08-29 01:12:00 PM\"},{\"ScripCode\":56481,\"Open\":1441,\"Close\":1440.55,\"High\":1441.25,\"Low\":1439.3,\"Volume\":9100,\"Date\":\"2024-08-29 01:13:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.4,\"Close\":1439.35,\"High\":1440.9,\"Low\":1439.35,\"Volume\":15400,\"Date\":\"2024-08-29 01:14:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.1,\"Close\":1440.1,\"High\":1440.1,\"Low\":1440.1,\"Volume\":3500,\"Date\":\"2024-08-29 01:15:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.1,\"Close\":1440.1,\"High\":1440.1,\"Low\":1440.1,\"Volume\":2100,\"Date\":\"2024-08-29 01:16:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.1,\"Close\":1438.6,\"High\":1440.1,\"Low\":1438.6,\"Volume\":2800,\"Date\":\"2024-08-29 01:17:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.7,\"Close\":1438.6,\"High\":1438.7,\"Low\":1438.55,\"Volume\":6300,\"Date\":\"2024-08-29 01:18:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.7,\"Close\":1438.7,\"High\":1438.7,\"Low\":1438.7,\"Volume\":24500,\"Date\":\"2024-08-29 01:22:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.05,\"Close\":1437,\"High\":1437.05,\"Low\":1437,\"Volume\":6300,\"Date\":\"2024-08-29 01:23:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.9,\"Close\":1437,\"High\":1437.45,\"Low\":1436.9,\"Volume\":16100,\"Date\":\"2024-08-29 01:24:00 PM\"},{\"ScripCode\":56481,\"Open\":1437,\"Close\":1437.8,\"High\":1437.8,\"Low\":1437,\"Volume\":4200,\"Date\":\"2024-08-29 01:25:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.2,\"Close\":1438.7,\"High\":1438.7,\"Low\":1438.2,\"Volume\":5600,\"Date\":\"2024-08-29 01:26:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.7,\"Close\":1438.7,\"High\":1438.7,\"Low\":1438.7,\"Volume\":700,\"Date\":\"2024-08-29 01:27:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.9,\"Close\":1437.9,\"High\":1437.9,\"Low\":1437.9,\"Volume\":1400,\"Date\":\"2024-08-29 01:33:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.9,\"Close\":1438.65,\"High\":1438.65,\"Low\":1437.9,\"Volume\":2100,\"Date\":\"2024-08-29 01:35:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.65,\"Close\":1438.65,\"High\":1438.65,\"Low\":1438.65,\"Volume\":700,\"Date\":\"2024-08-29 01:37:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.7,\"Close\":1438.7,\"High\":1438.7,\"Low\":1438.7,\"Volume\":700,\"Date\":\"2024-08-29 01:38:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.7,\"Close\":1438.7,\"High\":1438.7,\"Low\":1438.7,\"Volume\":1400,\"Date\":\"2024-08-29 01:39:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.65,\"Close\":1440.2,\"High\":1440.25,\"Low\":1439.65,\"Volume\":8400,\"Date\":\"2024-08-29 01:42:00 PM\"},{\"ScripCode\":56481,\"Open\":1440,\"Close\":1440.1,\"High\":1440.15,\"Low\":1440,\"Volume\":9800,\"Date\":\"2024-08-29 01:43:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.05,\"Close\":1441.05,\"High\":1441.05,\"Low\":1441.05,\"Volume\":3500,\"Date\":\"2024-08-29 01:44:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.15,\"Close\":1440.15,\"High\":1440.15,\"Low\":1440.15,\"Volume\":2800,\"Date\":\"2024-08-29 01:45:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.4,\"Close\":1441.4,\"High\":1441.4,\"Low\":1441.4,\"Volume\":700,\"Date\":\"2024-08-29 01:46:00 PM\"},{\"ScripCode\":56481,\"Open\":1441.25,\"Close\":1441.25,\"High\":1441.25,\"Low\":1441.25,\"Volume\":700,\"Date\":\"2024-08-29 01:48:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.1,\"Close\":1440.1,\"High\":1440.1,\"Low\":1440.1,\"Volume\":5600,\"Date\":\"2024-08-29 01:50:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.25,\"Close\":1440.25,\"High\":1440.25,\"Low\":1440.25,\"Volume\":700,\"Date\":\"2024-08-29 01:51:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.1,\"Close\":1440.1,\"High\":1440.1,\"Low\":1440.1,\"Volume\":1400,\"Date\":\"2024-08-29 01:53:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.55,\"Close\":1440.55,\"High\":1440.55,\"Low\":1440.55,\"Volume\":4900,\"Date\":\"2024-08-29 01:54:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.1,\"Close\":1440.1,\"High\":1440.1,\"Low\":1440.1,\"Volume\":700,\"Date\":\"2024-08-29 01:56:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.2,\"Close\":1440.1,\"High\":1440.2,\"Low\":1440.05,\"Volume\":9800,\"Date\":\"2024-08-29 01:58:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.55,\"Close\":1440.35,\"High\":1440.35,\"Low\":1439.55,\"Volume\":5600,\"Date\":\"2024-08-29 02:00:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.65,\"Close\":1440.25,\"High\":1440.35,\"Low\":1439.3,\"Volume\":2800,\"Date\":\"2024-08-29 02:01:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.3,\"Close\":1437.3,\"High\":1437.3,\"Low\":1437.3,\"Volume\":700,\"Date\":\"2024-08-29 02:03:00 PM\"},{\"ScripCode\":56481,\"Open\":1436.05,\"Close\":1434.5,\"High\":1436.05,\"Low\":1434.5,\"Volume\":7700,\"Date\":\"2024-08-29 02:04:00 PM\"},{\"ScripCode\":56481,\"Open\":1434.45,\"Close\":1433.2,\"High\":1434.45,\"Low\":1433.2,\"Volume\":3500,\"Date\":\"2024-08-29 02:05:00 PM\"},{\"ScripCode\":56481,\"Open\":1434.1,\"Close\":1434.1,\"High\":1434.1,\"Low\":1434.1,\"Volume\":1400,\"Date\":\"2024-08-29 02:08:00 PM\"},{\"ScripCode\":56481,\"Open\":1433.25,\"Close\":1433.25,\"High\":1433.25,\"Low\":1433.25,\"Volume\":5600,\"Date\":\"2024-08-29 02:09:00 PM\"},{\"ScripCode\":56481,\"Open\":1433.5,\"Close\":1433.8,\"High\":1433.8,\"Low\":1433.2,\"Volume\":9800,\"Date\":\"2024-08-29 02:10:00 PM\"},{\"ScripCode\":56481,\"Open\":1434.05,\"Close\":1433.85,\"High\":1434.05,\"Low\":1433.85,\"Volume\":3500,\"Date\":\"2024-08-29 02:11:00 PM\"},{\"ScripCode\":56481,\"Open\":1433.6,\"Close\":1433.6,\"High\":1433.6,\"Low\":1433.6,\"Volume\":1400,\"Date\":\"2024-08-29 02:12:00 PM\"},{\"ScripCode\":56481,\"Open\":1434.2,\"Close\":1434.6,\"High\":1434.6,\"Low\":1434.2,\"Volume\":2100,\"Date\":\"2024-08-29 02:13:00 PM\"},{\"ScripCode\":56481,\"Open\":1433.6,\"Close\":1433.6,\"High\":1433.6,\"Low\":1433.6,\"Volume\":4200,\"Date\":\"2024-08-29 02:14:00 PM\"},{\"ScripCode\":56481,\"Open\":1433.4,\"Close\":1433.4,\"High\":1433.4,\"Low\":1433.4,\"Volume\":3500,\"Date\":\"2024-08-29 02:15:00 PM\"},{\"ScripCode\":56481,\"Open\":1433.4,\"Close\":1433.4,\"High\":1433.4,\"Low\":1433.4,\"Volume\":1400,\"Date\":\"2024-08-29 02:16:00 PM\"},{\"ScripCode\":56481,\"Open\":1433.4,\"Close\":1433.5,\"High\":1434.2,\"Low\":1433.4,\"Volume\":9100,\"Date\":\"2024-08-29 02:17:00 PM\"},{\"ScripCode\":56481,\"Open\":1433.5,\"Close\":1432.3,\"High\":1433.5,\"Low\":1432.3,\"Volume\":2800,\"Date\":\"2024-08-29 02:18:00 PM\"},{\"ScripCode\":56481,\"Open\":1432.3,\"Close\":1433.5,\"High\":1433.5,\"Low\":1432.3,\"Volume\":4900,\"Date\":\"2024-08-29 02:19:00 PM\"},{\"ScripCode\":56481,\"Open\":1434.1,\"Close\":1434.1,\"High\":1434.1,\"Low\":1434.1,\"Volume\":4200,\"Date\":\"2024-08-29 02:20:00 PM\"},{\"ScripCode\":56481,\"Open\":1433.35,\"Close\":1433.35,\"High\":1433.35,\"Low\":1433.35,\"Volume\":2100,\"Date\":\"2024-08-29 02:21:00 PM\"},{\"ScripCode\":56481,\"Open\":1433.35,\"Close\":1433.35,\"High\":1433.35,\"Low\":1433.35,\"Volume\":5600,\"Date\":\"2024-08-29 02:22:00 PM\"},{\"ScripCode\":56481,\"Open\":1432.3,\"Close\":1432.3,\"High\":1432.3,\"Low\":1432.3,\"Volume\":2100,\"Date\":\"2024-08-29 02:23:00 PM\"},{\"ScripCode\":56481,\"Open\":1432.4,\"Close\":1432.4,\"High\":1432.4,\"Low\":1432.4,\"Volume\":700,\"Date\":\"2024-08-29 02:24:00 PM\"},{\"ScripCode\":56481,\"Open\":1433,\"Close\":1435.65,\"High\":1435.65,\"Low\":1433,\"Volume\":7700,\"Date\":\"2024-08-29 02:25:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.1,\"Close\":1437.1,\"High\":1437.1,\"Low\":1437.1,\"Volume\":700,\"Date\":\"2024-08-29 02:26:00 PM\"},{\"ScripCode\":56481,\"Open\":1439,\"Close\":1439,\"High\":1439,\"Low\":1439,\"Volume\":1400,\"Date\":\"2024-08-29 02:28:00 PM\"},{\"ScripCode\":56481,\"Open\":1439,\"Close\":1439,\"High\":1439,\"Low\":1439,\"Volume\":4200,\"Date\":\"2024-08-29 02:29:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.4,\"Close\":1437.8,\"High\":1438.4,\"Low\":1437.8,\"Volume\":4200,\"Date\":\"2024-08-29 02:31:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.8,\"Close\":1437.8,\"High\":1437.8,\"Low\":1437.8,\"Volume\":700,\"Date\":\"2024-08-29 02:32:00 PM\"},{\"ScripCode\":56481,\"Open\":1438,\"Close\":1438.75,\"High\":1438.75,\"Low\":1438,\"Volume\":2100,\"Date\":\"2024-08-29 02:33:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.7,\"Close\":1438.7,\"High\":1438.7,\"Low\":1438.7,\"Volume\":1400,\"Date\":\"2024-08-29 02:34:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.95,\"Close\":1439.75,\"High\":1439.75,\"Low\":1437.95,\"Volume\":8400,\"Date\":\"2024-08-29 02:35:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.2,\"Close\":1438.2,\"High\":1438.2,\"Low\":1437.65,\"Volume\":7000,\"Date\":\"2024-08-29 02:36:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.25,\"Close\":1439.1,\"High\":1440.55,\"Low\":1439.1,\"Volume\":6300,\"Date\":\"2024-08-29 02:37:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.1,\"Close\":1440.05,\"High\":1440.05,\"Low\":1439.1,\"Volume\":2100,\"Date\":\"2024-08-29 02:38:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.35,\"Close\":1439.95,\"High\":1440.7,\"Low\":1439.35,\"Volume\":11900,\"Date\":\"2024-08-29 02:39:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.9,\"Close\":1440.05,\"High\":1440.45,\"Low\":1439.45,\"Volume\":6300,\"Date\":\"2024-08-29 02:40:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.4,\"Close\":1437.95,\"High\":1438.4,\"Low\":1437.95,\"Volume\":2800,\"Date\":\"2024-08-29 02:41:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.8,\"Close\":1438,\"High\":1438,\"Low\":1437.8,\"Volume\":25200,\"Date\":\"2024-08-29 02:42:00 PM\"},{\"ScripCode\":56481,\"Open\":1440,\"Close\":1440,\"High\":1440,\"Low\":1440,\"Volume\":3500,\"Date\":\"2024-08-29 02:43:00 PM\"},{\"ScripCode\":56481,\"Open\":1439,\"Close\":1438.7,\"High\":1440.5,\"Low\":1438.7,\"Volume\":17500,\"Date\":\"2024-08-29 02:44:00 PM\"},{\"ScripCode\":56481,\"Open\":1438.9,\"Close\":1438.9,\"High\":1438.9,\"Low\":1438.9,\"Volume\":700,\"Date\":\"2024-08-29 02:45:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.5,\"Close\":1437,\"High\":1437.5,\"Low\":1437,\"Volume\":4900,\"Date\":\"2024-08-29 02:46:00 PM\"},{\"ScripCode\":56481,\"Open\":1437.05,\"Close\":1440.4,\"High\":1440.45,\"Low\":1437.05,\"Volume\":13300,\"Date\":\"2024-08-29 02:47:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.3,\"Close\":1440,\"High\":1440.45,\"Low\":1439.3,\"Volume\":7000,\"Date\":\"2024-08-29 02:48:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.85,\"Close\":1439.7,\"High\":1440,\"Low\":1439.7,\"Volume\":2800,\"Date\":\"2024-08-29 02:49:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.7,\"Close\":1437.7,\"High\":1439.7,\"Low\":1437.7,\"Volume\":56700,\"Date\":\"2024-08-29 02:50:00 PM\"},{\"ScripCode\":56481,\"Open\":1439.55,\"Close\":1439.55,\"High\":1440.5,\"Low\":1438.9,\"Volume\":8400,\"Date\":\"2024-08-29 02:51:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.7,\"Close\":1440.75,\"High\":1440.75,\"Low\":1439.1,\"Volume\":10500,\"Date\":\"2024-08-29 02:52:00 PM\"},{\"ScripCode\":56481,\"Open\":1440.6,\"Close\":1441.05,\"High\":1441.05,\"Low\":1440.05,\"Volume\":5600,\"Date\":\"2024-08-29 02:53:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.15,\"Close\":1443.4,\"High\":1443.4,\"Low\":1442.15,\"Volume\":8400,\"Date\":\"2024-08-29 02:54:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.95,\"Close\":1444.7,\"High\":1444.7,\"Low\":1443.95,\"Volume\":23100,\"Date\":\"2024-08-29 02:55:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.7,\"Close\":1445.7,\"High\":1445.7,\"Low\":1444.7,\"Volume\":2800,\"Date\":\"2024-08-29 02:56:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.7,\"Close\":1445.2,\"High\":1445.7,\"Low\":1445.2,\"Volume\":2100,\"Date\":\"2024-08-29 02:57:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.2,\"Close\":1443.45,\"High\":1445.2,\"Low\":1443.45,\"Volume\":7000,\"Date\":\"2024-08-29 02:58:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.45,\"Close\":1443.45,\"High\":1443.45,\"Low\":1443.45,\"Volume\":700,\"Date\":\"2024-08-29 02:59:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.7,\"Close\":1446.7,\"High\":1446.7,\"Low\":1446.7,\"Volume\":5600,\"Date\":\"2024-08-29 03:00:00 PM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1444.85,\"High\":1444.85,\"Low\":1444,\"Volume\":2100,\"Date\":\"2024-08-29 03:02:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.35,\"Close\":1447.7,\"High\":1447.7,\"Low\":1444.35,\"Volume\":6300,\"Date\":\"2024-08-29 03:03:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.1,\"Close\":1446.2,\"High\":1446.2,\"Low\":1445.2,\"Volume\":9800,\"Date\":\"2024-08-29 03:05:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.3,\"Close\":1447.2,\"High\":1447.3,\"Low\":1446.05,\"Volume\":11900,\"Date\":\"2024-08-29 03:06:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.4,\"Close\":1446.1,\"High\":1447.1,\"Low\":1445,\"Volume\":16100,\"Date\":\"2024-08-29 03:07:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.5,\"Close\":1446.35,\"High\":1446.35,\"Low\":1444.5,\"Volume\":16800,\"Date\":\"2024-08-29 03:08:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.45,\"Close\":1447.95,\"High\":1447.95,\"Low\":1447.45,\"Volume\":1400,\"Date\":\"2024-08-29 03:09:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.95,\"Close\":1447.9,\"High\":1447.95,\"Low\":1447.9,\"Volume\":2800,\"Date\":\"2024-08-29 03:10:00 PM\"},{\"ScripCode\":56481,\"Open\":1446.2,\"Close\":1446.2,\"High\":1446.2,\"Low\":1446.2,\"Volume\":1400,\"Date\":\"2024-08-29 03:11:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.9,\"Close\":1447.8,\"High\":1447.9,\"Low\":1445.1,\"Volume\":8400,\"Date\":\"2024-08-29 03:12:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.95,\"Close\":1448.55,\"High\":1449.05,\"Low\":1447.95,\"Volume\":4900,\"Date\":\"2024-08-29 03:13:00 PM\"},{\"ScripCode\":56481,\"Open\":1448.65,\"Close\":1448.85,\"High\":1448.85,\"Low\":1447,\"Volume\":16100,\"Date\":\"2024-08-29 03:14:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.35,\"Close\":1446.25,\"High\":1447.95,\"Low\":1446.25,\"Volume\":4200,\"Date\":\"2024-08-29 03:15:00 PM\"},{\"ScripCode\":56481,\"Open\":1449.4,\"Close\":1449.7,\"High\":1451.45,\"Low\":1448.85,\"Volume\":9100,\"Date\":\"2024-08-29 03:16:00 PM\"},{\"ScripCode\":56481,\"Open\":1449.75,\"Close\":1448.3,\"High\":1449.75,\"Low\":1447.65,\"Volume\":19600,\"Date\":\"2024-08-29 03:17:00 PM\"},{\"ScripCode\":56481,\"Open\":1447.95,\"Close\":1442.6,\"High\":1447.95,\"Low\":1442.35,\"Volume\":16800,\"Date\":\"2024-08-29 03:18:00 PM\"},{\"ScripCode\":56481,\"Open\":1445.05,\"Close\":1445.4,\"High\":1445.4,\"Low\":1445.05,\"Volume\":1400,\"Date\":\"2024-08-29 03:19:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.4,\"Close\":1443.15,\"High\":1443.4,\"Low\":1443.15,\"Volume\":3500,\"Date\":\"2024-08-29 03:20:00 PM\"},{\"ScripCode\":56481,\"Open\":1442.5,\"Close\":1442.5,\"High\":1442.5,\"Low\":1442.5,\"Volume\":3500,\"Date\":\"2024-08-29 03:22:00 PM\"},{\"ScripCode\":56481,\"Open\":1444,\"Close\":1443.55,\"High\":1444,\"Low\":1443.55,\"Volume\":2800,\"Date\":\"2024-08-29 03:24:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.5,\"Close\":1443.9,\"High\":1444.2,\"Low\":1443.5,\"Volume\":2800,\"Date\":\"2024-08-29 03:25:00 PM\"},{\"ScripCode\":56481,\"Open\":1443.95,\"Close\":1443.95,\"High\":1443.95,\"Low\":1443.65,\"Volume\":1400,\"Date\":\"2024-08-29 03:26:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.65,\"Close\":1444.65,\"High\":1444.65,\"Low\":1444.65,\"Volume\":1400,\"Date\":\"2024-08-29 03:27:00 PM\"},{\"ScripCode\":56481,\"Open\":1444.25,\"Close\":1443.75,\"High\":1444.25,\"Low\":1443.7,\"Volume\":9100,\"Date\":\"2024-08-29 03:28:00 PM\"},{\"ScripCode\":56481,\"Open\":1451.1,\"Close\":1450.6,\"High\":1451.1,\"Low\":1443.05,\"Volume\":11200,\"Date\":\"2024-08-29 03:29:00 PM\"}],\"26-09-2024\":[{\"ScripCode\":37727,\"Open\":1631.95,\"Close\":1629.65,\"High\":1635.65,\"Low\":1629.1,\"Volume\":34300,\"Date\":\"2024-09-25 09:15:00 AM\"},{\"ScripCode\":37727,\"Open\":1632.45,\"Close\":1632.6,\"High\":1632.6,\"Low\":1632.45,\"Volume\":9800,\"Date\":\"2024-09-25 09:16:00 AM\"},{\"ScripCode\":37727,\"Open\":1632.6,\"Close\":1628.85,\"High\":1632.6,\"Low\":1628.85,\"Volume\":4200,\"Date\":\"2024-09-25 09:17:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.85,\"Close\":1629,\"High\":1629,\"Low\":1628.85,\"Volume\":7700,\"Date\":\"2024-09-25 09:18:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.7,\"Close\":1625.55,\"High\":1628.7,\"Low\":1625.55,\"Volume\":6300,\"Date\":\"2024-09-25 09:19:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.55,\"Close\":1623.35,\"High\":1625.55,\"Low\":1623.35,\"Volume\":7700,\"Date\":\"2024-09-25 09:20:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.35,\"Close\":1624.9,\"High\":1624.9,\"Low\":1623.35,\"Volume\":5600,\"Date\":\"2024-09-25 09:21:00 AM\"},{\"ScripCode\":37727,\"Open\":1624.9,\"Close\":1623.65,\"High\":1625.6,\"Low\":1623.65,\"Volume\":7700,\"Date\":\"2024-09-25 09:22:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.65,\"Close\":1624.3,\"High\":1624.3,\"Low\":1623.65,\"Volume\":7000,\"Date\":\"2024-09-25 09:23:00 AM\"},{\"ScripCode\":37727,\"Open\":1624.3,\"Close\":1623.85,\"High\":1624.6,\"Low\":1621.5,\"Volume\":16800,\"Date\":\"2024-09-25 09:24:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.85,\"Close\":1625.25,\"High\":1625.25,\"Low\":1623.85,\"Volume\":11200,\"Date\":\"2024-09-25 09:25:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.25,\"Close\":1623.8,\"High\":1625.25,\"Low\":1623.8,\"Volume\":16800,\"Date\":\"2024-09-25 09:26:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.8,\"Close\":1623.8,\"High\":1623.8,\"Low\":1623.8,\"Volume\":4200,\"Date\":\"2024-09-25 09:27:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.65,\"Close\":1623.65,\"High\":1623.65,\"Low\":1623.65,\"Volume\":6300,\"Date\":\"2024-09-25 09:28:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.05,\"Close\":1623.1,\"High\":1623.2,\"Low\":1623.05,\"Volume\":7000,\"Date\":\"2024-09-25 09:29:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.1,\"Close\":1622.9,\"High\":1623.1,\"Low\":1622.9,\"Volume\":4200,\"Date\":\"2024-09-25 09:30:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.9,\"Close\":1622,\"High\":1622.9,\"Low\":1622,\"Volume\":7700,\"Date\":\"2024-09-25 09:31:00 AM\"},{\"ScripCode\":37727,\"Open\":1622,\"Close\":1621.5,\"High\":1622,\"Low\":1621.5,\"Volume\":3500,\"Date\":\"2024-09-25 09:32:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1620.2,\"High\":1621.5,\"Low\":1620.2,\"Volume\":11900,\"Date\":\"2024-09-25 09:33:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.2,\"Close\":1620,\"High\":1620.2,\"Low\":1620,\"Volume\":4200,\"Date\":\"2024-09-25 09:34:00 AM\"},{\"ScripCode\":37727,\"Open\":1620,\"Close\":1619.85,\"High\":1620,\"Low\":1619.85,\"Volume\":4200,\"Date\":\"2024-09-25 09:35:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.85,\"Close\":1619.85,\"High\":1619.85,\"Low\":1619.85,\"Volume\":7000,\"Date\":\"2024-09-25 09:36:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.95,\"Close\":1620.25,\"High\":1620.25,\"Low\":1619.95,\"Volume\":4900,\"Date\":\"2024-09-25 09:37:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.25,\"Close\":1621,\"High\":1621,\"Low\":1620.25,\"Volume\":7000,\"Date\":\"2024-09-25 09:38:00 AM\"},{\"ScripCode\":37727,\"Open\":1621,\"Close\":1620.15,\"High\":1621,\"Low\":1620.15,\"Volume\":7000,\"Date\":\"2024-09-25 09:39:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.15,\"Close\":1621,\"High\":1621,\"Low\":1619.35,\"Volume\":12600,\"Date\":\"2024-09-25 09:40:00 AM\"},{\"ScripCode\":37727,\"Open\":1621,\"Close\":1622.35,\"High\":1622.35,\"Low\":1621,\"Volume\":6300,\"Date\":\"2024-09-25 09:41:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.35,\"Close\":1619.9,\"High\":1622.35,\"Low\":1619.9,\"Volume\":9100,\"Date\":\"2024-09-25 09:42:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.2,\"Close\":1620.2,\"High\":1620.2,\"Low\":1620.2,\"Volume\":6300,\"Date\":\"2024-09-25 09:43:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.2,\"Close\":1620.2,\"High\":1620.2,\"Low\":1620.2,\"Volume\":6300,\"Date\":\"2024-09-25 09:44:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.2,\"Close\":1620.2,\"High\":1620.2,\"Low\":1620.2,\"Volume\":4200,\"Date\":\"2024-09-25 09:45:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.2,\"Close\":1622,\"High\":1622,\"Low\":1620.2,\"Volume\":10500,\"Date\":\"2024-09-25 09:46:00 AM\"},{\"ScripCode\":37727,\"Open\":1622,\"Close\":1622.3,\"High\":1622.3,\"Low\":1621,\"Volume\":5600,\"Date\":\"2024-09-25 09:47:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.3,\"Close\":1622.3,\"High\":1622.3,\"Low\":1622.3,\"Volume\":5600,\"Date\":\"2024-09-25 09:48:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.3,\"Close\":1622.3,\"High\":1622.3,\"Low\":1622.3,\"Volume\":7700,\"Date\":\"2024-09-25 09:49:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.3,\"Close\":1620.5,\"High\":1622.3,\"Low\":1620.5,\"Volume\":7700,\"Date\":\"2024-09-25 09:50:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.5,\"Close\":1619.25,\"High\":1620.5,\"Low\":1619.25,\"Volume\":7700,\"Date\":\"2024-09-25 09:51:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.25,\"Close\":1621.9,\"High\":1623.8,\"Low\":1618.9,\"Volume\":24500,\"Date\":\"2024-09-25 09:52:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.9,\"Close\":1619.15,\"High\":1621.9,\"Low\":1619.15,\"Volume\":10500,\"Date\":\"2024-09-25 09:53:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.7,\"Close\":1619.15,\"High\":1619.7,\"Low\":1619.15,\"Volume\":7000,\"Date\":\"2024-09-25 09:54:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.15,\"Close\":1618.05,\"High\":1619.6,\"Low\":1618.05,\"Volume\":11200,\"Date\":\"2024-09-25 09:55:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.05,\"Close\":1619.65,\"High\":1619.65,\"Low\":1618.05,\"Volume\":4200,\"Date\":\"2024-09-25 09:56:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.65,\"Close\":1619.8,\"High\":1619.8,\"Low\":1618.65,\"Volume\":9100,\"Date\":\"2024-09-25 09:57:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.8,\"Close\":1619.2,\"High\":1619.8,\"Low\":1619.2,\"Volume\":4200,\"Date\":\"2024-09-25 09:58:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.25,\"Close\":1623.4,\"High\":1623.4,\"Low\":1618.25,\"Volume\":21700,\"Date\":\"2024-09-25 09:59:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.4,\"Close\":1620.8,\"High\":1623.4,\"Low\":1620.8,\"Volume\":6300,\"Date\":\"2024-09-25 10:00:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.8,\"Close\":1622.75,\"High\":1624.1,\"Low\":1620.8,\"Volume\":10500,\"Date\":\"2024-09-25 10:01:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.75,\"Close\":1621.65,\"High\":1622.75,\"Low\":1621.45,\"Volume\":7700,\"Date\":\"2024-09-25 10:02:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.8,\"Close\":1622.6,\"High\":1622.95,\"Low\":1620.9,\"Volume\":9800,\"Date\":\"2024-09-25 10:03:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.8,\"Close\":1622.45,\"High\":1623.4,\"Low\":1621.5,\"Volume\":7700,\"Date\":\"2024-09-25 10:04:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.45,\"Close\":1623.05,\"High\":1623.05,\"Low\":1622.45,\"Volume\":5600,\"Date\":\"2024-09-25 10:05:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.05,\"Close\":1623.05,\"High\":1623.05,\"Low\":1623.05,\"Volume\":5600,\"Date\":\"2024-09-25 10:06:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.05,\"Close\":1620.65,\"High\":1623.05,\"Low\":1620.65,\"Volume\":7000,\"Date\":\"2024-09-25 10:07:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.55,\"Close\":1620.15,\"High\":1620.55,\"Low\":1619.75,\"Volume\":9800,\"Date\":\"2024-09-25 10:08:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.15,\"Close\":1620.15,\"High\":1620.15,\"Low\":1620.15,\"Volume\":4900,\"Date\":\"2024-09-25 10:09:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.15,\"Close\":1621.85,\"High\":1622.5,\"Low\":1619.75,\"Volume\":11900,\"Date\":\"2024-09-25 10:10:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.85,\"Close\":1621.3,\"High\":1621.85,\"Low\":1621.3,\"Volume\":5600,\"Date\":\"2024-09-25 10:11:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.3,\"Close\":1621.3,\"High\":1621.3,\"Low\":1621.3,\"Volume\":5600,\"Date\":\"2024-09-25 10:12:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.3,\"Close\":1621.5,\"High\":1621.5,\"Low\":1621.3,\"Volume\":6300,\"Date\":\"2024-09-25 10:13:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1621.5,\"High\":1621.5,\"Low\":1621.5,\"Volume\":2800,\"Date\":\"2024-09-25 10:14:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1621.5,\"High\":1621.5,\"Low\":1621.5,\"Volume\":8400,\"Date\":\"2024-09-25 10:15:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1621.5,\"High\":1621.5,\"Low\":1621.5,\"Volume\":5600,\"Date\":\"2024-09-25 10:16:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1621.35,\"High\":1621.5,\"Low\":1621.35,\"Volume\":7700,\"Date\":\"2024-09-25 10:17:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.35,\"Close\":1622.6,\"High\":1622.6,\"Low\":1621.35,\"Volume\":8400,\"Date\":\"2024-09-25 10:18:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.6,\"Close\":1622.6,\"High\":1622.6,\"Low\":1622.6,\"Volume\":5600,\"Date\":\"2024-09-25 10:19:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.6,\"Close\":1622.6,\"High\":1622.6,\"Low\":1622.6,\"Volume\":6300,\"Date\":\"2024-09-25 10:20:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.6,\"Close\":1623.05,\"High\":1623.05,\"Low\":1622.6,\"Volume\":9100,\"Date\":\"2024-09-25 10:21:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.6,\"Close\":1622.6,\"High\":1622.6,\"Low\":1622.6,\"Volume\":8400,\"Date\":\"2024-09-25 10:22:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.6,\"Close\":1622.6,\"High\":1622.6,\"Low\":1622.6,\"Volume\":5600,\"Date\":\"2024-09-25 10:23:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.6,\"Close\":1620.55,\"High\":1622.6,\"Low\":1620.55,\"Volume\":9800,\"Date\":\"2024-09-25 10:24:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.55,\"Close\":1620.2,\"High\":1620.55,\"Low\":1619.9,\"Volume\":9100,\"Date\":\"2024-09-25 10:25:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.35,\"Close\":1619.35,\"High\":1619.35,\"Low\":1619.35,\"Volume\":7000,\"Date\":\"2024-09-25 10:26:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.35,\"Close\":1619.35,\"High\":1619.35,\"Low\":1619.35,\"Volume\":5600,\"Date\":\"2024-09-25 10:27:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.35,\"Close\":1619.85,\"High\":1619.85,\"Low\":1619.2,\"Volume\":11900,\"Date\":\"2024-09-25 10:28:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.25,\"Close\":1619.25,\"High\":1619.25,\"Low\":1619.25,\"Volume\":7000,\"Date\":\"2024-09-25 10:29:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.25,\"Close\":1618.1,\"High\":1619.25,\"Low\":1618,\"Volume\":7000,\"Date\":\"2024-09-25 10:30:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.1,\"Close\":1617.6,\"High\":1618.1,\"Low\":1617.6,\"Volume\":11200,\"Date\":\"2024-09-25 10:31:00 AM\"},{\"ScripCode\":37727,\"Open\":1617.6,\"Close\":1617.6,\"High\":1617.6,\"Low\":1617.6,\"Volume\":5600,\"Date\":\"2024-09-25 10:32:00 AM\"},{\"ScripCode\":37727,\"Open\":1617.6,\"Close\":1617.95,\"High\":1618.35,\"Low\":1617.6,\"Volume\":9100,\"Date\":\"2024-09-25 10:33:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.15,\"Close\":1618.4,\"High\":1618.4,\"Low\":1617.75,\"Volume\":12600,\"Date\":\"2024-09-25 10:34:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.85,\"Close\":1618.55,\"High\":1618.85,\"Low\":1618.55,\"Volume\":9800,\"Date\":\"2024-09-25 10:35:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.55,\"Close\":1618.55,\"High\":1618.55,\"Low\":1618.55,\"Volume\":9800,\"Date\":\"2024-09-25 10:36:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.55,\"Close\":1618.55,\"High\":1618.55,\"Low\":1618.55,\"Volume\":5600,\"Date\":\"2024-09-25 10:37:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.55,\"Close\":1618.85,\"High\":1619.85,\"Low\":1618.55,\"Volume\":9800,\"Date\":\"2024-09-25 10:38:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.85,\"Close\":1618.15,\"High\":1618.85,\"Low\":1618.15,\"Volume\":13300,\"Date\":\"2024-09-25 10:39:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.3,\"Close\":1618.3,\"High\":1618.3,\"Low\":1618.3,\"Volume\":7000,\"Date\":\"2024-09-25 10:40:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.3,\"Close\":1619.5,\"High\":1619.5,\"Low\":1618.3,\"Volume\":8400,\"Date\":\"2024-09-25 10:41:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.5,\"Close\":1620.45,\"High\":1620.45,\"Low\":1619.5,\"Volume\":10500,\"Date\":\"2024-09-25 10:42:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.45,\"Close\":1621,\"High\":1621,\"Low\":1620.4,\"Volume\":9800,\"Date\":\"2024-09-25 10:43:00 AM\"},{\"ScripCode\":37727,\"Open\":1621,\"Close\":1621,\"High\":1621,\"Low\":1621,\"Volume\":5600,\"Date\":\"2024-09-25 10:44:00 AM\"},{\"ScripCode\":37727,\"Open\":1621,\"Close\":1621,\"High\":1621,\"Low\":1621,\"Volume\":6300,\"Date\":\"2024-09-25 10:45:00 AM\"},{\"ScripCode\":37727,\"Open\":1621,\"Close\":1621,\"High\":1621,\"Low\":1621,\"Volume\":3500,\"Date\":\"2024-09-25 10:46:00 AM\"},{\"ScripCode\":37727,\"Open\":1621,\"Close\":1620.2,\"High\":1621,\"Low\":1620.2,\"Volume\":8400,\"Date\":\"2024-09-25 10:47:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.2,\"Close\":1621,\"High\":1621,\"Low\":1620.2,\"Volume\":7000,\"Date\":\"2024-09-25 10:48:00 AM\"},{\"ScripCode\":37727,\"Open\":1621,\"Close\":1619.5,\"High\":1621,\"Low\":1619.3,\"Volume\":7000,\"Date\":\"2024-09-25 10:49:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.5,\"Close\":1619.5,\"High\":1619.5,\"Low\":1619.5,\"Volume\":11900,\"Date\":\"2024-09-25 10:50:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.5,\"Close\":1620.55,\"High\":1620.55,\"Low\":1619.5,\"Volume\":9100,\"Date\":\"2024-09-25 10:51:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.55,\"Close\":1621.7,\"High\":1622.15,\"Low\":1620.55,\"Volume\":9800,\"Date\":\"2024-09-25 10:52:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.7,\"Close\":1621.7,\"High\":1621.7,\"Low\":1621.7,\"Volume\":7700,\"Date\":\"2024-09-25 10:53:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.7,\"Close\":1623.75,\"High\":1623.75,\"Low\":1621.7,\"Volume\":7700,\"Date\":\"2024-09-25 10:54:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.75,\"Close\":1623.75,\"High\":1623.75,\"Low\":1623.75,\"Volume\":6300,\"Date\":\"2024-09-25 10:55:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.75,\"Close\":1623.75,\"High\":1623.75,\"Low\":1623.75,\"Volume\":4900,\"Date\":\"2024-09-25 10:56:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.55,\"Close\":1623.8,\"High\":1623.8,\"Low\":1623.55,\"Volume\":7700,\"Date\":\"2024-09-25 10:57:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.8,\"Close\":1623.8,\"High\":1623.8,\"Low\":1623.8,\"Volume\":10500,\"Date\":\"2024-09-25 10:58:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.8,\"Close\":1623.8,\"High\":1623.8,\"Low\":1623.8,\"Volume\":4900,\"Date\":\"2024-09-25 10:59:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.8,\"Close\":1623.8,\"High\":1623.8,\"Low\":1623.8,\"Volume\":4900,\"Date\":\"2024-09-25 11:00:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.8,\"Close\":1623.8,\"High\":1623.8,\"Low\":1623.8,\"Volume\":5600,\"Date\":\"2024-09-25 11:01:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.8,\"Close\":1623.7,\"High\":1623.8,\"Low\":1623.7,\"Volume\":11200,\"Date\":\"2024-09-25 11:02:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.7,\"Close\":1624.2,\"High\":1625.6,\"Low\":1623.7,\"Volume\":9800,\"Date\":\"2024-09-25 11:03:00 AM\"},{\"ScripCode\":37727,\"Open\":1624.2,\"Close\":1626.05,\"High\":1626.05,\"Low\":1624.2,\"Volume\":9800,\"Date\":\"2024-09-25 11:04:00 AM\"},{\"ScripCode\":37727,\"Open\":1626.05,\"Close\":1625.55,\"High\":1626.05,\"Low\":1624.65,\"Volume\":5600,\"Date\":\"2024-09-25 11:05:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.55,\"Close\":1625.25,\"High\":1625.55,\"Low\":1625.25,\"Volume\":7700,\"Date\":\"2024-09-25 11:06:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.25,\"Close\":1624.25,\"High\":1625.25,\"Low\":1624.25,\"Volume\":7000,\"Date\":\"2024-09-25 11:07:00 AM\"},{\"ScripCode\":37727,\"Open\":1624.25,\"Close\":1625.4,\"High\":1625.4,\"Low\":1624.25,\"Volume\":5600,\"Date\":\"2024-09-25 11:08:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.3,\"Close\":1625.4,\"High\":1625.4,\"Low\":1625.3,\"Volume\":7000,\"Date\":\"2024-09-25 11:09:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.4,\"Close\":1625.65,\"High\":1625.65,\"Low\":1624.5,\"Volume\":9100,\"Date\":\"2024-09-25 11:10:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.65,\"Close\":1625.8,\"High\":1625.95,\"Low\":1624.85,\"Volume\":8400,\"Date\":\"2024-09-25 11:11:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.8,\"Close\":1623.9,\"High\":1625.8,\"Low\":1623.9,\"Volume\":10500,\"Date\":\"2024-09-25 11:12:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.9,\"Close\":1624.8,\"High\":1624.85,\"Low\":1623.9,\"Volume\":7000,\"Date\":\"2024-09-25 11:13:00 AM\"},{\"ScripCode\":37727,\"Open\":1624.8,\"Close\":1625.15,\"High\":1625.15,\"Low\":1624.8,\"Volume\":6300,\"Date\":\"2024-09-25 11:14:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.15,\"Close\":1625.25,\"High\":1625.25,\"Low\":1624.15,\"Volume\":7000,\"Date\":\"2024-09-25 11:15:00 AM\"},{\"ScripCode\":37727,\"Open\":1624.15,\"Close\":1623.5,\"High\":1624.65,\"Low\":1623.5,\"Volume\":9100,\"Date\":\"2024-09-25 11:16:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.5,\"Close\":1621.7,\"High\":1624.2,\"Low\":1621.7,\"Volume\":9100,\"Date\":\"2024-09-25 11:17:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.85,\"Close\":1622.5,\"High\":1622.85,\"Low\":1621.45,\"Volume\":9100,\"Date\":\"2024-09-25 11:18:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.55,\"Close\":1623.55,\"High\":1623.55,\"Low\":1621.55,\"Volume\":9100,\"Date\":\"2024-09-25 11:19:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.55,\"Close\":1622.85,\"High\":1623.55,\"Low\":1622.45,\"Volume\":5600,\"Date\":\"2024-09-25 11:20:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.85,\"Close\":1623.55,\"High\":1623.55,\"Low\":1621.65,\"Volume\":19600,\"Date\":\"2024-09-25 11:21:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.55,\"Close\":1623.7,\"High\":1623.7,\"Low\":1623.4,\"Volume\":6300,\"Date\":\"2024-09-25 11:22:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.7,\"Close\":1624.2,\"High\":1624.2,\"Low\":1623.7,\"Volume\":23800,\"Date\":\"2024-09-25 11:23:00 AM\"},{\"ScripCode\":37727,\"Open\":1624.2,\"Close\":1623.8,\"High\":1624.2,\"Low\":1623.8,\"Volume\":51800,\"Date\":\"2024-09-25 11:24:00 AM\"},{\"ScripCode\":37727,\"Open\":1623.8,\"Close\":1621.45,\"High\":1623.8,\"Low\":1621.45,\"Volume\":11200,\"Date\":\"2024-09-25 11:25:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.45,\"Close\":1621.3,\"High\":1622.65,\"Low\":1621.3,\"Volume\":9800,\"Date\":\"2024-09-25 11:26:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.95,\"Close\":1620.65,\"High\":1621.95,\"Low\":1620.5,\"Volume\":16800,\"Date\":\"2024-09-25 11:27:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.65,\"Close\":1620.95,\"High\":1620.95,\"Low\":1619.7,\"Volume\":8400,\"Date\":\"2024-09-25 11:28:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.95,\"Close\":1620.5,\"High\":1620.95,\"Low\":1620.5,\"Volume\":8400,\"Date\":\"2024-09-25 11:29:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.5,\"Close\":1620.3,\"High\":1621.25,\"Low\":1620.1,\"Volume\":10500,\"Date\":\"2024-09-25 11:30:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.3,\"Close\":1621.15,\"High\":1621.15,\"Low\":1620.3,\"Volume\":10500,\"Date\":\"2024-09-25 11:31:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.15,\"Close\":1622.65,\"High\":1622.65,\"Low\":1621.15,\"Volume\":7000,\"Date\":\"2024-09-25 11:32:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.65,\"Close\":1620.8,\"High\":1622.65,\"Low\":1620.55,\"Volume\":9800,\"Date\":\"2024-09-25 11:33:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.8,\"Close\":1621.75,\"High\":1621.75,\"Low\":1620.8,\"Volume\":9800,\"Date\":\"2024-09-25 11:34:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.75,\"Close\":1621.8,\"High\":1621.8,\"Low\":1621.75,\"Volume\":7000,\"Date\":\"2024-09-25 11:35:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.1,\"Close\":1622.5,\"High\":1622.5,\"Low\":1622.1,\"Volume\":7000,\"Date\":\"2024-09-25 11:36:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.5,\"Close\":1622.35,\"High\":1622.5,\"Low\":1622.35,\"Volume\":21700,\"Date\":\"2024-09-25 11:37:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.7,\"Close\":1622.5,\"High\":1622.5,\"Low\":1621.7,\"Volume\":9800,\"Date\":\"2024-09-25 11:38:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.5,\"Close\":1622.65,\"High\":1623.6,\"Low\":1622.5,\"Volume\":10500,\"Date\":\"2024-09-25 11:39:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.65,\"Close\":1621,\"High\":1623.45,\"Low\":1621,\"Volume\":7000,\"Date\":\"2024-09-25 11:40:00 AM\"},{\"ScripCode\":37727,\"Open\":1621,\"Close\":1622,\"High\":1622,\"Low\":1621,\"Volume\":6300,\"Date\":\"2024-09-25 11:41:00 AM\"},{\"ScripCode\":37727,\"Open\":1622,\"Close\":1619.9,\"High\":1622,\"Low\":1619.9,\"Volume\":9800,\"Date\":\"2024-09-25 11:42:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.9,\"Close\":1618.75,\"High\":1619.9,\"Low\":1618.75,\"Volume\":6300,\"Date\":\"2024-09-25 11:43:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.75,\"Close\":1618.6,\"High\":1619.75,\"Low\":1618.6,\"Volume\":6300,\"Date\":\"2024-09-25 11:44:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.25,\"Close\":1619.1,\"High\":1619.25,\"Low\":1619.1,\"Volume\":5600,\"Date\":\"2024-09-25 11:45:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.1,\"Close\":1619.05,\"High\":1619.1,\"Low\":1618.05,\"Volume\":7700,\"Date\":\"2024-09-25 11:46:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.05,\"Close\":1618.85,\"High\":1618.85,\"Low\":1618,\"Volume\":11900,\"Date\":\"2024-09-25 11:47:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.05,\"Close\":1618.8,\"High\":1618.8,\"Low\":1618.05,\"Volume\":7000,\"Date\":\"2024-09-25 11:48:00 AM\"},{\"ScripCode\":37727,\"Open\":1617.9,\"Close\":1617.75,\"High\":1618.1,\"Low\":1617.75,\"Volume\":114800,\"Date\":\"2024-09-25 11:49:00 AM\"},{\"ScripCode\":37727,\"Open\":1617.75,\"Close\":1617.95,\"High\":1618.65,\"Low\":1617.75,\"Volume\":9800,\"Date\":\"2024-09-25 11:50:00 AM\"},{\"ScripCode\":37727,\"Open\":1617.95,\"Close\":1618.5,\"High\":1618.5,\"Low\":1617.85,\"Volume\":7700,\"Date\":\"2024-09-25 11:51:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.5,\"Close\":1617.6,\"High\":1618.5,\"Low\":1617.6,\"Volume\":4900,\"Date\":\"2024-09-25 11:52:00 AM\"},{\"ScripCode\":37727,\"Open\":1617.2,\"Close\":1617,\"High\":1617.95,\"Low\":1617,\"Volume\":11200,\"Date\":\"2024-09-25 11:53:00 AM\"},{\"ScripCode\":37727,\"Open\":1617.75,\"Close\":1617.05,\"High\":1617.75,\"Low\":1616.6,\"Volume\":9800,\"Date\":\"2024-09-25 11:54:00 AM\"},{\"ScripCode\":37727,\"Open\":1617.05,\"Close\":1616.1,\"High\":1617.05,\"Low\":1615.75,\"Volume\":6300,\"Date\":\"2024-09-25 11:55:00 AM\"},{\"ScripCode\":37727,\"Open\":1616.1,\"Close\":1615.85,\"High\":1616.1,\"Low\":1615.85,\"Volume\":5600,\"Date\":\"2024-09-25 11:56:00 AM\"},{\"ScripCode\":37727,\"Open\":1615.85,\"Close\":1615.05,\"High\":1615.85,\"Low\":1615.05,\"Volume\":7700,\"Date\":\"2024-09-25 11:57:00 AM\"},{\"ScripCode\":37727,\"Open\":1615.05,\"Close\":1614,\"High\":1615.05,\"Low\":1613.25,\"Volume\":9800,\"Date\":\"2024-09-25 11:58:00 AM\"},{\"ScripCode\":37727,\"Open\":1614,\"Close\":1613.3,\"High\":1614.2,\"Low\":1613.3,\"Volume\":8400,\"Date\":\"2024-09-25 11:59:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.3,\"Close\":1614.05,\"High\":1614.05,\"Low\":1613.25,\"Volume\":7000,\"Date\":\"2024-09-25 12:00:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.05,\"Close\":1615.55,\"High\":1615.6,\"Low\":1614.05,\"Volume\":11200,\"Date\":\"2024-09-25 12:01:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.55,\"Close\":1615.45,\"High\":1615.55,\"Low\":1615.45,\"Volume\":8400,\"Date\":\"2024-09-25 12:02:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.35,\"Close\":1618.35,\"High\":1618.35,\"Low\":1616.35,\"Volume\":7000,\"Date\":\"2024-09-25 12:03:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.55,\"Close\":1618.6,\"High\":1618.9,\"Low\":1617.55,\"Volume\":10500,\"Date\":\"2024-09-25 12:04:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.6,\"Close\":1619,\"High\":1619,\"Low\":1617.5,\"Volume\":9800,\"Date\":\"2024-09-25 12:05:00 PM\"},{\"ScripCode\":37727,\"Open\":1619,\"Close\":1618.95,\"High\":1619,\"Low\":1617.7,\"Volume\":58100,\"Date\":\"2024-09-25 12:06:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.95,\"Close\":1616.35,\"High\":1618.95,\"Low\":1616.35,\"Volume\":7700,\"Date\":\"2024-09-25 12:07:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.35,\"Close\":1617.1,\"High\":1617.1,\"Low\":1616.2,\"Volume\":5600,\"Date\":\"2024-09-25 12:08:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.1,\"Close\":1615.6,\"High\":1617.1,\"Low\":1615.6,\"Volume\":5600,\"Date\":\"2024-09-25 12:09:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.6,\"Close\":1615,\"High\":1616.25,\"Low\":1615,\"Volume\":6300,\"Date\":\"2024-09-25 12:10:00 PM\"},{\"ScripCode\":37727,\"Open\":1615,\"Close\":1616.2,\"High\":1616.2,\"Low\":1615,\"Volume\":9800,\"Date\":\"2024-09-25 12:11:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.2,\"Close\":1614.95,\"High\":1616.2,\"Low\":1614.95,\"Volume\":5600,\"Date\":\"2024-09-25 12:12:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.95,\"Close\":1616.1,\"High\":1616.1,\"Low\":1614.95,\"Volume\":7700,\"Date\":\"2024-09-25 12:13:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.05,\"Close\":1615.25,\"High\":1615.55,\"Low\":1614.15,\"Volume\":9100,\"Date\":\"2024-09-25 12:14:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.25,\"Close\":1613.6,\"High\":1615.25,\"Low\":1613.6,\"Volume\":8400,\"Date\":\"2024-09-25 12:15:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.6,\"Close\":1614.3,\"High\":1615.5,\"Low\":1613.6,\"Volume\":4900,\"Date\":\"2024-09-25 12:16:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.3,\"Close\":1615.35,\"High\":1615.35,\"Low\":1614.3,\"Volume\":7000,\"Date\":\"2024-09-25 12:17:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.35,\"Close\":1615,\"High\":1616.15,\"Low\":1614.85,\"Volume\":6300,\"Date\":\"2024-09-25 12:18:00 PM\"},{\"ScripCode\":37727,\"Open\":1615,\"Close\":1614.7,\"High\":1616,\"Low\":1614.7,\"Volume\":21700,\"Date\":\"2024-09-25 12:19:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.7,\"Close\":1614.6,\"High\":1616,\"Low\":1614.6,\"Volume\":13300,\"Date\":\"2024-09-25 12:20:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.75,\"Close\":1614.85,\"High\":1615.75,\"Low\":1614.25,\"Volume\":21000,\"Date\":\"2024-09-25 12:21:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.85,\"Close\":1613.1,\"High\":1614.85,\"Low\":1613.1,\"Volume\":10500,\"Date\":\"2024-09-25 12:22:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.1,\"Close\":1613.1,\"High\":1613.35,\"Low\":1613.1,\"Volume\":9100,\"Date\":\"2024-09-25 12:23:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.1,\"Close\":1613.75,\"High\":1613.75,\"Low\":1613.1,\"Volume\":7700,\"Date\":\"2024-09-25 12:24:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.75,\"Close\":1613.55,\"High\":1614.2,\"Low\":1613.55,\"Volume\":10500,\"Date\":\"2024-09-25 12:25:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.55,\"Close\":1613.8,\"High\":1613.8,\"Low\":1613.55,\"Volume\":7000,\"Date\":\"2024-09-25 12:26:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.8,\"Close\":1613.75,\"High\":1613.8,\"Low\":1613.75,\"Volume\":8400,\"Date\":\"2024-09-25 12:27:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.75,\"Close\":1614.55,\"High\":1614.55,\"Low\":1613.75,\"Volume\":7000,\"Date\":\"2024-09-25 12:28:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.9,\"Close\":1612.65,\"High\":1613.9,\"Low\":1612.65,\"Volume\":7000,\"Date\":\"2024-09-25 12:29:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.55,\"Close\":1613.7,\"High\":1613.7,\"Low\":1613.55,\"Volume\":4900,\"Date\":\"2024-09-25 12:30:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.7,\"Close\":1612.45,\"High\":1613.7,\"Low\":1612,\"Volume\":8400,\"Date\":\"2024-09-25 12:31:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.45,\"Close\":1612.6,\"High\":1612.6,\"Low\":1612.35,\"Volume\":5600,\"Date\":\"2024-09-25 12:32:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.6,\"Close\":1613.2,\"High\":1613.2,\"Low\":1612.35,\"Volume\":7000,\"Date\":\"2024-09-25 12:33:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.2,\"Close\":1611.85,\"High\":1613.2,\"Low\":1611.85,\"Volume\":6300,\"Date\":\"2024-09-25 12:34:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.85,\"Close\":1612.1,\"High\":1612.35,\"Low\":1611.85,\"Volume\":7000,\"Date\":\"2024-09-25 12:35:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.1,\"Close\":1612.4,\"High\":1612.4,\"Low\":1612.1,\"Volume\":4900,\"Date\":\"2024-09-25 12:36:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.4,\"Close\":1611.3,\"High\":1612.4,\"Low\":1611.2,\"Volume\":9800,\"Date\":\"2024-09-25 12:37:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.3,\"Close\":1612.55,\"High\":1612.55,\"Low\":1611.3,\"Volume\":5600,\"Date\":\"2024-09-25 12:38:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.85,\"Close\":1612.8,\"High\":1612.85,\"Low\":1612.05,\"Volume\":7000,\"Date\":\"2024-09-25 12:39:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.8,\"Close\":1613.45,\"High\":1613.45,\"Low\":1612.8,\"Volume\":4900,\"Date\":\"2024-09-25 12:40:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.45,\"Close\":1612.05,\"High\":1613.45,\"Low\":1612.05,\"Volume\":9100,\"Date\":\"2024-09-25 12:41:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.05,\"Close\":1612.05,\"High\":1612.05,\"Low\":1612.05,\"Volume\":5600,\"Date\":\"2024-09-25 12:42:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.05,\"Close\":1613.4,\"High\":1613.7,\"Low\":1612.05,\"Volume\":14700,\"Date\":\"2024-09-25 12:43:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.4,\"Close\":1612.8,\"High\":1613.4,\"Low\":1612.8,\"Volume\":4900,\"Date\":\"2024-09-25 12:44:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.8,\"Close\":1612.7,\"High\":1612.8,\"Low\":1612.7,\"Volume\":7000,\"Date\":\"2024-09-25 12:45:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.7,\"Close\":1612.75,\"High\":1612.75,\"Low\":1612.7,\"Volume\":7000,\"Date\":\"2024-09-25 12:46:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.1,\"Close\":1612.05,\"High\":1612.75,\"Low\":1612.05,\"Volume\":7700,\"Date\":\"2024-09-25 12:47:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.05,\"Close\":1611.25,\"High\":1612.3,\"Low\":1611.25,\"Volume\":7000,\"Date\":\"2024-09-25 12:48:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.25,\"Close\":1612.05,\"High\":1612.05,\"Low\":1611.25,\"Volume\":6300,\"Date\":\"2024-09-25 12:49:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.05,\"Close\":1611.4,\"High\":1612.3,\"Low\":1611.4,\"Volume\":7700,\"Date\":\"2024-09-25 12:50:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.8,\"Close\":1612.5,\"High\":1612.8,\"Low\":1611.1,\"Volume\":8400,\"Date\":\"2024-09-25 12:51:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.5,\"Close\":1612.6,\"High\":1612.6,\"Low\":1611.55,\"Volume\":9800,\"Date\":\"2024-09-25 12:52:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.6,\"Close\":1612.65,\"High\":1612.65,\"Low\":1612.6,\"Volume\":5600,\"Date\":\"2024-09-25 12:53:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.65,\"Close\":1611.55,\"High\":1612.65,\"Low\":1611.55,\"Volume\":7700,\"Date\":\"2024-09-25 12:54:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.55,\"Close\":1611.65,\"High\":1612.5,\"Low\":1611.55,\"Volume\":7000,\"Date\":\"2024-09-25 12:55:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.65,\"Close\":1612.3,\"High\":1612.3,\"Low\":1611.65,\"Volume\":7000,\"Date\":\"2024-09-25 12:56:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.3,\"Close\":1611.55,\"High\":1612.55,\"Low\":1611.55,\"Volume\":28700,\"Date\":\"2024-09-25 12:57:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.55,\"Close\":1612.15,\"High\":1612.2,\"Low\":1611.55,\"Volume\":8400,\"Date\":\"2024-09-25 12:58:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.15,\"Close\":1612.2,\"High\":1612.2,\"Low\":1612.15,\"Volume\":7700,\"Date\":\"2024-09-25 12:59:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.2,\"Close\":1612.65,\"High\":1612.65,\"Low\":1612.2,\"Volume\":21000,\"Date\":\"2024-09-25 01:00:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.65,\"Close\":1613,\"High\":1613,\"Low\":1612.65,\"Volume\":8400,\"Date\":\"2024-09-25 01:01:00 PM\"},{\"ScripCode\":37727,\"Open\":1613,\"Close\":1611.9,\"High\":1613,\"Low\":1611.9,\"Volume\":7000,\"Date\":\"2024-09-25 01:02:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.9,\"Close\":1611.9,\"High\":1612.9,\"Low\":1611.9,\"Volume\":7000,\"Date\":\"2024-09-25 01:03:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.9,\"Close\":1611.5,\"High\":1612.15,\"Low\":1611.5,\"Volume\":8400,\"Date\":\"2024-09-25 01:04:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.5,\"Close\":1612.55,\"High\":1612.55,\"Low\":1611.5,\"Volume\":22400,\"Date\":\"2024-09-25 01:05:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.5,\"Close\":1612.25,\"High\":1612.5,\"Low\":1612.25,\"Volume\":7000,\"Date\":\"2024-09-25 01:06:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.6,\"Close\":1612.8,\"High\":1612.8,\"Low\":1612.6,\"Volume\":14000,\"Date\":\"2024-09-25 01:07:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.8,\"Close\":1612.8,\"High\":1612.8,\"Low\":1612.6,\"Volume\":23800,\"Date\":\"2024-09-25 01:08:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.8,\"Close\":1612.85,\"High\":1613.2,\"Low\":1612.8,\"Volume\":7700,\"Date\":\"2024-09-25 01:09:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.85,\"Close\":1611.85,\"High\":1613.05,\"Low\":1611.85,\"Volume\":9100,\"Date\":\"2024-09-25 01:10:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.85,\"Close\":1612.6,\"High\":1612.6,\"Low\":1611.85,\"Volume\":5600,\"Date\":\"2024-09-25 01:11:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.6,\"Close\":1612.45,\"High\":1612.7,\"Low\":1611.75,\"Volume\":6300,\"Date\":\"2024-09-25 01:12:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.4,\"Close\":1611.4,\"High\":1611.75,\"Low\":1611.4,\"Volume\":5600,\"Date\":\"2024-09-25 01:13:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.5,\"Close\":1612.35,\"High\":1612.5,\"Low\":1612.35,\"Volume\":8400,\"Date\":\"2024-09-25 01:14:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.2,\"Close\":1612.9,\"High\":1612.9,\"Low\":1612,\"Volume\":7000,\"Date\":\"2024-09-25 01:15:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.9,\"Close\":1612.8,\"High\":1613.1,\"Low\":1612.15,\"Volume\":9100,\"Date\":\"2024-09-25 01:16:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.8,\"Close\":1614.05,\"High\":1614.9,\"Low\":1612.8,\"Volume\":14000,\"Date\":\"2024-09-25 01:17:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.05,\"Close\":1615.15,\"High\":1615.15,\"Low\":1614.05,\"Volume\":7000,\"Date\":\"2024-09-25 01:18:00 PM\"},{\"ScripCode\":37727,\"Open\":1616,\"Close\":1616,\"High\":1616,\"Low\":1616,\"Volume\":2800,\"Date\":\"2024-09-25 01:19:00 PM\"},{\"ScripCode\":37727,\"Open\":1616,\"Close\":1614.05,\"High\":1617.6,\"Low\":1614.05,\"Volume\":20300,\"Date\":\"2024-09-25 01:20:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.05,\"Close\":1614.75,\"High\":1614.75,\"Low\":1613.15,\"Volume\":9100,\"Date\":\"2024-09-25 01:21:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.75,\"Close\":1616.75,\"High\":1617.55,\"Low\":1614.1,\"Volume\":7700,\"Date\":\"2024-09-25 01:22:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.75,\"Close\":1615.3,\"High\":1618.2,\"Low\":1614.6,\"Volume\":30100,\"Date\":\"2024-09-25 01:23:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.3,\"Close\":1616.4,\"High\":1616.4,\"Low\":1615.3,\"Volume\":4200,\"Date\":\"2024-09-25 01:24:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.4,\"Close\":1615.35,\"High\":1616.4,\"Low\":1615.35,\"Volume\":4200,\"Date\":\"2024-09-25 01:25:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.35,\"Close\":1614.15,\"High\":1615.35,\"Low\":1614.15,\"Volume\":4200,\"Date\":\"2024-09-25 01:26:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.9,\"Close\":1613.85,\"High\":1615.8,\"Low\":1613.85,\"Volume\":19600,\"Date\":\"2024-09-25 01:27:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.4,\"Close\":1614.5,\"High\":1614.5,\"Low\":1613.4,\"Volume\":7000,\"Date\":\"2024-09-25 01:28:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.8,\"Close\":1613.55,\"High\":1615,\"Low\":1613.5,\"Volume\":34300,\"Date\":\"2024-09-25 01:29:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.55,\"Close\":1613.85,\"High\":1614.5,\"Low\":1613.55,\"Volume\":7000,\"Date\":\"2024-09-25 01:30:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.7,\"Close\":1614.65,\"High\":1614.65,\"Low\":1613.7,\"Volume\":8400,\"Date\":\"2024-09-25 01:31:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.25,\"Close\":1613.6,\"High\":1615.25,\"Low\":1613.6,\"Volume\":8400,\"Date\":\"2024-09-25 01:32:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.6,\"Close\":1613.1,\"High\":1613.6,\"Low\":1613.1,\"Volume\":8400,\"Date\":\"2024-09-25 01:33:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.1,\"Close\":1613.1,\"High\":1613.1,\"Low\":1613.1,\"Volume\":2800,\"Date\":\"2024-09-25 01:34:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.1,\"Close\":1613.1,\"High\":1613.1,\"Low\":1613.1,\"Volume\":4200,\"Date\":\"2024-09-25 01:35:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.1,\"Close\":1613.1,\"High\":1613.1,\"Low\":1613.1,\"Volume\":700,\"Date\":\"2024-09-25 01:36:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.1,\"Close\":1612.15,\"High\":1613.1,\"Low\":1612.15,\"Volume\":9800,\"Date\":\"2024-09-25 01:37:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.15,\"Close\":1612.15,\"High\":1612.15,\"Low\":1612.15,\"Volume\":2100,\"Date\":\"2024-09-25 01:38:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.1,\"Close\":1611.5,\"High\":1612.3,\"Low\":1611.5,\"Volume\":6300,\"Date\":\"2024-09-25 01:39:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.5,\"Close\":1612.9,\"High\":1612.9,\"Low\":1611.5,\"Volume\":2100,\"Date\":\"2024-09-25 01:40:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.9,\"Close\":1612.9,\"High\":1612.9,\"Low\":1612.9,\"Volume\":3500,\"Date\":\"2024-09-25 01:41:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.6,\"Close\":1611.6,\"High\":1611.6,\"Low\":1611.6,\"Volume\":4200,\"Date\":\"2024-09-25 01:42:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.6,\"Close\":1611.6,\"High\":1611.6,\"Low\":1611.6,\"Volume\":2800,\"Date\":\"2024-09-25 01:43:00 PM\"},{\"ScripCode\":37727,\"Open\":1612.95,\"Close\":1613.4,\"High\":1614.15,\"Low\":1612.95,\"Volume\":10500,\"Date\":\"2024-09-25 01:44:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.4,\"Close\":1613.9,\"High\":1613.9,\"Low\":1613.4,\"Volume\":7000,\"Date\":\"2024-09-25 01:45:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.05,\"Close\":1613.2,\"High\":1614.05,\"Low\":1613.2,\"Volume\":7000,\"Date\":\"2024-09-25 01:46:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.2,\"Close\":1613.2,\"High\":1613.2,\"Low\":1613.2,\"Volume\":4200,\"Date\":\"2024-09-25 01:47:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.2,\"Close\":1613.2,\"High\":1613.2,\"Low\":1613.2,\"Volume\":22400,\"Date\":\"2024-09-25 01:48:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.2,\"Close\":1614.1,\"High\":1614.1,\"Low\":1612.05,\"Volume\":4200,\"Date\":\"2024-09-25 01:49:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.1,\"Close\":1614.1,\"High\":1614.1,\"Low\":1614.1,\"Volume\":33600,\"Date\":\"2024-09-25 01:50:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.1,\"Close\":1614.1,\"High\":1614.1,\"Low\":1614.1,\"Volume\":4200,\"Date\":\"2024-09-25 01:51:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.1,\"Close\":1614.1,\"High\":1614.1,\"Low\":1614.1,\"Volume\":2100,\"Date\":\"2024-09-25 01:52:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.1,\"Close\":1614.55,\"High\":1614.55,\"Low\":1614.1,\"Volume\":4200,\"Date\":\"2024-09-25 01:53:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.55,\"Close\":1614,\"High\":1614.55,\"Low\":1614,\"Volume\":6300,\"Date\":\"2024-09-25 01:54:00 PM\"},{\"ScripCode\":37727,\"Open\":1614,\"Close\":1614,\"High\":1614,\"Low\":1614,\"Volume\":4200,\"Date\":\"2024-09-25 01:55:00 PM\"},{\"ScripCode\":37727,\"Open\":1614,\"Close\":1614,\"High\":1614,\"Low\":1614,\"Volume\":9800,\"Date\":\"2024-09-25 01:56:00 PM\"},{\"ScripCode\":37727,\"Open\":1614,\"Close\":1614,\"High\":1614,\"Low\":1614,\"Volume\":1400,\"Date\":\"2024-09-25 01:57:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.9,\"Close\":1613.9,\"High\":1613.9,\"Low\":1613.9,\"Volume\":4900,\"Date\":\"2024-09-25 01:58:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.9,\"Close\":1615.3,\"High\":1615.3,\"Low\":1613.9,\"Volume\":17500,\"Date\":\"2024-09-25 01:59:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.3,\"Close\":1616.6,\"High\":1616.6,\"Low\":1615.3,\"Volume\":6300,\"Date\":\"2024-09-25 02:00:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.6,\"Close\":1616.6,\"High\":1616.6,\"Low\":1616.6,\"Volume\":3500,\"Date\":\"2024-09-25 02:01:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.6,\"Close\":1616.6,\"High\":1616.6,\"Low\":1616.6,\"Volume\":3500,\"Date\":\"2024-09-25 02:02:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.6,\"Close\":1616.6,\"High\":1616.6,\"Low\":1616.6,\"Volume\":2100,\"Date\":\"2024-09-25 02:03:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.6,\"Close\":1616.6,\"High\":1616.6,\"Low\":1616.6,\"Volume\":6300,\"Date\":\"2024-09-25 02:04:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.6,\"Close\":1616.6,\"High\":1616.6,\"Low\":1616.6,\"Volume\":43400,\"Date\":\"2024-09-25 02:05:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.6,\"Close\":1616.6,\"High\":1616.6,\"Low\":1616.6,\"Volume\":5600,\"Date\":\"2024-09-25 02:06:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.6,\"Close\":1616.6,\"High\":1616.6,\"Low\":1616.6,\"Volume\":3500,\"Date\":\"2024-09-25 02:07:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.15,\"Close\":1615.15,\"High\":1615.15,\"Low\":1615.15,\"Volume\":700,\"Date\":\"2024-09-25 02:08:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.15,\"Close\":1615.15,\"High\":1615.15,\"Low\":1615.15,\"Volume\":5600,\"Date\":\"2024-09-25 02:09:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.15,\"Close\":1615.15,\"High\":1615.15,\"Low\":1615.15,\"Volume\":2800,\"Date\":\"2024-09-25 02:10:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.9,\"Close\":1615.9,\"High\":1615.9,\"Low\":1615.9,\"Volume\":9100,\"Date\":\"2024-09-25 02:11:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.9,\"Close\":1615.9,\"High\":1615.9,\"Low\":1615.9,\"Volume\":3500,\"Date\":\"2024-09-25 02:12:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.9,\"Close\":1615.9,\"High\":1615.9,\"Low\":1615.9,\"Volume\":2100,\"Date\":\"2024-09-25 02:13:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.9,\"Close\":1615.9,\"High\":1615.9,\"Low\":1615.9,\"Volume\":4200,\"Date\":\"2024-09-25 02:14:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.9,\"Close\":1615.9,\"High\":1615.9,\"Low\":1615.9,\"Volume\":4200,\"Date\":\"2024-09-25 02:15:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.9,\"Close\":1615.9,\"High\":1615.9,\"Low\":1615.9,\"Volume\":4200,\"Date\":\"2024-09-25 02:16:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.2,\"Close\":1615.1,\"High\":1615.2,\"Low\":1615.1,\"Volume\":14000,\"Date\":\"2024-09-25 02:17:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.1,\"Close\":1615.1,\"High\":1615.1,\"Low\":1615.1,\"Volume\":2800,\"Date\":\"2024-09-25 02:18:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.4,\"Close\":1614.45,\"High\":1614.45,\"Low\":1614.4,\"Volume\":30800,\"Date\":\"2024-09-25 02:19:00 PM\"},{\"ScripCode\":37727,\"Open\":1614.95,\"Close\":1620,\"High\":1620,\"Low\":1614.95,\"Volume\":18200,\"Date\":\"2024-09-25 02:20:00 PM\"},{\"ScripCode\":37727,\"Open\":1620,\"Close\":1621.85,\"High\":1621.9,\"Low\":1620,\"Volume\":5600,\"Date\":\"2024-09-25 02:21:00 PM\"},{\"ScripCode\":37727,\"Open\":1621.85,\"Close\":1621.85,\"High\":1621.85,\"Low\":1621.85,\"Volume\":28000,\"Date\":\"2024-09-25 02:22:00 PM\"},{\"ScripCode\":37727,\"Open\":1621.85,\"Close\":1622.15,\"High\":1622.95,\"Low\":1621.85,\"Volume\":9800,\"Date\":\"2024-09-25 02:23:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.15,\"Close\":1631.5,\"High\":1631.5,\"Low\":1622.15,\"Volume\":62300,\"Date\":\"2024-09-25 02:24:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.25,\"Close\":1626.6,\"High\":1630.5,\"Low\":1626.6,\"Volume\":9100,\"Date\":\"2024-09-25 02:25:00 PM\"},{\"ScripCode\":37727,\"Open\":1626.6,\"Close\":1626.6,\"High\":1626.6,\"Low\":1626.6,\"Volume\":2100,\"Date\":\"2024-09-25 02:26:00 PM\"},{\"ScripCode\":37727,\"Open\":1626.6,\"Close\":1626.6,\"High\":1626.6,\"Low\":1626.6,\"Volume\":16100,\"Date\":\"2024-09-25 02:27:00 PM\"},{\"ScripCode\":37727,\"Open\":1626.6,\"Close\":1626.6,\"High\":1626.6,\"Low\":1626.6,\"Volume\":4200,\"Date\":\"2024-09-25 02:28:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.25,\"Close\":1623.25,\"High\":1623.25,\"Low\":1623.25,\"Volume\":2800,\"Date\":\"2024-09-25 02:29:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.25,\"Close\":1623.25,\"High\":1623.25,\"Low\":1623.25,\"Volume\":1400,\"Date\":\"2024-09-25 02:30:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.25,\"Close\":1623.25,\"High\":1623.25,\"Low\":1623.25,\"Volume\":1400,\"Date\":\"2024-09-25 02:31:00 PM\"},{\"ScripCode\":37727,\"Open\":1624.8,\"Close\":1624.2,\"High\":1624.8,\"Low\":1623.45,\"Volume\":16100,\"Date\":\"2024-09-25 02:32:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.1,\"Close\":1622.85,\"High\":1623.1,\"Low\":1622.85,\"Volume\":2100,\"Date\":\"2024-09-25 02:33:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.85,\"Close\":1622.85,\"High\":1622.85,\"Low\":1622.85,\"Volume\":4200,\"Date\":\"2024-09-25 02:34:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.85,\"Close\":1622.85,\"High\":1622.85,\"Low\":1622.85,\"Volume\":700,\"Date\":\"2024-09-25 02:35:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.85,\"Close\":1622.85,\"High\":1622.85,\"Low\":1622.85,\"Volume\":1400,\"Date\":\"2024-09-25 02:36:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.75,\"Close\":1623.75,\"High\":1623.75,\"Low\":1623.75,\"Volume\":2100,\"Date\":\"2024-09-25 02:37:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.75,\"Close\":1623.75,\"High\":1623.75,\"Low\":1623.75,\"Volume\":2800,\"Date\":\"2024-09-25 02:38:00 PM\"},{\"ScripCode\":37727,\"Open\":1621.8,\"Close\":1623.55,\"High\":1623.55,\"Low\":1621.8,\"Volume\":2800,\"Date\":\"2024-09-25 02:39:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.55,\"Close\":1623.55,\"High\":1623.55,\"Low\":1623.55,\"Volume\":2100,\"Date\":\"2024-09-25 02:40:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.55,\"Close\":1623.55,\"High\":1623.55,\"Low\":1623.55,\"Volume\":2100,\"Date\":\"2024-09-25 02:41:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.55,\"Close\":1623.55,\"High\":1623.55,\"Low\":1623.55,\"Volume\":1400,\"Date\":\"2024-09-25 02:42:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.55,\"Close\":1623.55,\"High\":1623.55,\"Low\":1623.55,\"Volume\":700,\"Date\":\"2024-09-25 02:43:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.55,\"Close\":1623.55,\"High\":1623.55,\"Low\":1623.55,\"Volume\":4900,\"Date\":\"2024-09-25 02:44:00 PM\"},{\"ScripCode\":37727,\"Open\":1623,\"Close\":1623,\"High\":1623,\"Low\":1623,\"Volume\":9100,\"Date\":\"2024-09-25 02:45:00 PM\"},{\"ScripCode\":37727,\"Open\":1623,\"Close\":1623,\"High\":1623,\"Low\":1623,\"Volume\":2100,\"Date\":\"2024-09-25 02:46:00 PM\"},{\"ScripCode\":37727,\"Open\":1623,\"Close\":1623,\"High\":1623,\"Low\":1623,\"Volume\":2800,\"Date\":\"2024-09-25 02:48:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.25,\"Close\":1622.25,\"High\":1622.25,\"Low\":1622.25,\"Volume\":3500,\"Date\":\"2024-09-25 02:49:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.75,\"Close\":1622.75,\"High\":1622.75,\"Low\":1622.75,\"Volume\":2100,\"Date\":\"2024-09-25 02:50:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.75,\"Close\":1621.5,\"High\":1623,\"Low\":1621.5,\"Volume\":3500,\"Date\":\"2024-09-25 02:51:00 PM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1621.5,\"High\":1621.5,\"Low\":1621.5,\"Volume\":700,\"Date\":\"2024-09-25 02:52:00 PM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1621.5,\"High\":1621.5,\"Low\":1621.5,\"Volume\":1400,\"Date\":\"2024-09-25 02:53:00 PM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1621.5,\"High\":1621.5,\"Low\":1621.5,\"Volume\":2100,\"Date\":\"2024-09-25 02:54:00 PM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1621.5,\"High\":1621.5,\"Low\":1621.5,\"Volume\":2100,\"Date\":\"2024-09-25 02:55:00 PM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1622.55,\"High\":1622.6,\"Low\":1621.5,\"Volume\":2100,\"Date\":\"2024-09-25 02:56:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.5,\"Close\":1623.2,\"High\":1623.5,\"Low\":1623.2,\"Volume\":3500,\"Date\":\"2024-09-25 02:57:00 PM\"},{\"ScripCode\":37727,\"Open\":1623.2,\"Close\":1622.85,\"High\":1623.2,\"Low\":1622.85,\"Volume\":9100,\"Date\":\"2024-09-25 02:58:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.85,\"Close\":1622.85,\"High\":1622.85,\"Low\":1622.85,\"Volume\":4900,\"Date\":\"2024-09-25 02:59:00 PM\"},{\"ScripCode\":37727,\"Open\":1621.45,\"Close\":1623.6,\"High\":1623.6,\"Low\":1621.45,\"Volume\":8400,\"Date\":\"2024-09-25 03:00:00 PM\"},{\"ScripCode\":37727,\"Open\":1624.75,\"Close\":1627.8,\"High\":1627.8,\"Low\":1624.75,\"Volume\":5600,\"Date\":\"2024-09-25 03:01:00 PM\"},{\"ScripCode\":37727,\"Open\":1627.8,\"Close\":1627.6,\"High\":1627.8,\"Low\":1627.6,\"Volume\":134400,\"Date\":\"2024-09-25 03:02:00 PM\"},{\"ScripCode\":37727,\"Open\":1627.6,\"Close\":1626.65,\"High\":1627.6,\"Low\":1626.65,\"Volume\":2800,\"Date\":\"2024-09-25 03:03:00 PM\"},{\"ScripCode\":37727,\"Open\":1626.65,\"Close\":1626.65,\"High\":1626.65,\"Low\":1626.65,\"Volume\":2800,\"Date\":\"2024-09-25 03:04:00 PM\"},{\"ScripCode\":37727,\"Open\":1626.65,\"Close\":1626.65,\"High\":1626.65,\"Low\":1626.65,\"Volume\":700,\"Date\":\"2024-09-25 03:05:00 PM\"},{\"ScripCode\":37727,\"Open\":1627.05,\"Close\":1627.4,\"High\":1627.75,\"Low\":1627.05,\"Volume\":7000,\"Date\":\"2024-09-25 03:06:00 PM\"},{\"ScripCode\":37727,\"Open\":1627.15,\"Close\":1627.75,\"High\":1627.75,\"Low\":1626.2,\"Volume\":10500,\"Date\":\"2024-09-25 03:07:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.85,\"Close\":1628.85,\"High\":1628.85,\"Low\":1628.85,\"Volume\":3500,\"Date\":\"2024-09-25 03:08:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.95,\"Close\":1629.45,\"High\":1629.45,\"Low\":1628.95,\"Volume\":7000,\"Date\":\"2024-09-25 03:09:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.45,\"Close\":1629.45,\"High\":1629.45,\"Low\":1629.45,\"Volume\":10500,\"Date\":\"2024-09-25 03:10:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.45,\"Close\":1631.7,\"High\":1631.7,\"Low\":1629.45,\"Volume\":26600,\"Date\":\"2024-09-25 03:11:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.3,\"Close\":1631.4,\"High\":1631.4,\"Low\":1631.3,\"Volume\":8400,\"Date\":\"2024-09-25 03:12:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.7,\"Close\":1630.8,\"High\":1631.7,\"Low\":1630.8,\"Volume\":7000,\"Date\":\"2024-09-25 03:13:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.4,\"Close\":1631.6,\"High\":1631.6,\"Low\":1631.4,\"Volume\":6300,\"Date\":\"2024-09-25 03:14:00 PM\"},{\"ScripCode\":37727,\"Open\":1631,\"Close\":1631.45,\"High\":1631.45,\"Low\":1631,\"Volume\":12600,\"Date\":\"2024-09-25 03:15:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.45,\"Close\":1631.45,\"High\":1631.45,\"Low\":1631.45,\"Volume\":2100,\"Date\":\"2024-09-25 03:16:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.45,\"Close\":1628.2,\"High\":1631.45,\"Low\":1628.2,\"Volume\":7000,\"Date\":\"2024-09-25 03:17:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.6,\"Close\":1628.25,\"High\":1629.3,\"Low\":1628.25,\"Volume\":14000,\"Date\":\"2024-09-25 03:18:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.25,\"Close\":1628.25,\"High\":1628.25,\"Low\":1628.25,\"Volume\":1400,\"Date\":\"2024-09-25 03:19:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.4,\"Close\":1630,\"High\":1630,\"Low\":1629.4,\"Volume\":7700,\"Date\":\"2024-09-25 03:20:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.05,\"Close\":1630.2,\"High\":1630.2,\"Low\":1630.05,\"Volume\":11900,\"Date\":\"2024-09-25 03:21:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.85,\"Close\":1630.4,\"High\":1630.85,\"Low\":1630.4,\"Volume\":9800,\"Date\":\"2024-09-25 03:22:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.4,\"Close\":1630.4,\"High\":1630.4,\"Low\":1630.4,\"Volume\":700,\"Date\":\"2024-09-25 03:23:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.4,\"Close\":1630.5,\"High\":1630.55,\"Low\":1630.4,\"Volume\":4900,\"Date\":\"2024-09-25 03:24:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.95,\"Close\":1629.95,\"High\":1629.95,\"Low\":1629.95,\"Volume\":700,\"Date\":\"2024-09-25 03:25:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.35,\"Close\":1630.35,\"High\":1630.35,\"Low\":1630.35,\"Volume\":13300,\"Date\":\"2024-09-25 03:26:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.35,\"Close\":1629.7,\"High\":1630.35,\"Low\":1629.7,\"Volume\":3500,\"Date\":\"2024-09-25 03:27:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.7,\"Close\":1630.25,\"High\":1630.45,\"Low\":1629.7,\"Volume\":4900,\"Date\":\"2024-09-25 03:28:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.5,\"Close\":1630.65,\"High\":1630.65,\"Low\":1630.5,\"Volume\":7000,\"Date\":\"2024-09-25 03:29:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.3,\"Close\":1631.05,\"High\":1633.75,\"Low\":1628.3,\"Volume\":5600,\"Date\":\"2024-09-26 09:16:00 AM\"},{\"ScripCode\":37727,\"Open\":1634.95,\"Close\":1632.25,\"High\":1634.95,\"Low\":1632.25,\"Volume\":2100,\"Date\":\"2024-09-26 09:17:00 AM\"},{\"ScripCode\":37727,\"Open\":1632.5,\"Close\":1632.5,\"High\":1632.5,\"Low\":1632.5,\"Volume\":700,\"Date\":\"2024-09-26 09:20:00 AM\"},{\"ScripCode\":37727,\"Open\":1630.05,\"Close\":1628,\"High\":1630.05,\"Low\":1628,\"Volume\":4200,\"Date\":\"2024-09-26 09:22:00 AM\"},{\"ScripCode\":37727,\"Open\":1629.65,\"Close\":1629.65,\"High\":1629.65,\"Low\":1629.65,\"Volume\":1400,\"Date\":\"2024-09-26 09:24:00 AM\"},{\"ScripCode\":37727,\"Open\":1629.25,\"Close\":1629.6,\"High\":1629.6,\"Low\":1629.25,\"Volume\":2100,\"Date\":\"2024-09-26 09:26:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.7,\"Close\":1628.95,\"High\":1628.95,\"Low\":1628.7,\"Volume\":2100,\"Date\":\"2024-09-26 09:28:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.7,\"Close\":1628.7,\"High\":1628.7,\"Low\":1628.7,\"Volume\":7000,\"Date\":\"2024-09-26 09:29:00 AM\"},{\"ScripCode\":37727,\"Open\":1629.7,\"Close\":1631.4,\"High\":1631.65,\"Low\":1628.75,\"Volume\":7700,\"Date\":\"2024-09-26 09:30:00 AM\"},{\"ScripCode\":37727,\"Open\":1632,\"Close\":1632,\"High\":1632,\"Low\":1632,\"Volume\":1400,\"Date\":\"2024-09-26 09:31:00 AM\"},{\"ScripCode\":37727,\"Open\":1632,\"Close\":1632,\"High\":1632,\"Low\":1632,\"Volume\":700,\"Date\":\"2024-09-26 09:32:00 AM\"},{\"ScripCode\":37727,\"Open\":1633.65,\"Close\":1633.65,\"High\":1633.65,\"Low\":1633.65,\"Volume\":2100,\"Date\":\"2024-09-26 09:33:00 AM\"},{\"ScripCode\":37727,\"Open\":1633.65,\"Close\":1633.65,\"High\":1633.65,\"Low\":1633.65,\"Volume\":2800,\"Date\":\"2024-09-26 09:34:00 AM\"},{\"ScripCode\":37727,\"Open\":1633.65,\"Close\":1635,\"High\":1635,\"Low\":1633.65,\"Volume\":2800,\"Date\":\"2024-09-26 09:35:00 AM\"},{\"ScripCode\":37727,\"Open\":1636.35,\"Close\":1633.55,\"High\":1636.35,\"Low\":1633.55,\"Volume\":14000,\"Date\":\"2024-09-26 09:36:00 AM\"},{\"ScripCode\":37727,\"Open\":1633.55,\"Close\":1634.3,\"High\":1634.55,\"Low\":1632.7,\"Volume\":16800,\"Date\":\"2024-09-26 09:37:00 AM\"},{\"ScripCode\":37727,\"Open\":1636,\"Close\":1635.05,\"High\":1636,\"Low\":1634.5,\"Volume\":7700,\"Date\":\"2024-09-26 09:38:00 AM\"},{\"ScripCode\":37727,\"Open\":1636.25,\"Close\":1636.5,\"High\":1637,\"Low\":1636.25,\"Volume\":2800,\"Date\":\"2024-09-26 09:39:00 AM\"},{\"ScripCode\":37727,\"Open\":1636.5,\"Close\":1636.5,\"High\":1636.5,\"Low\":1636.5,\"Volume\":3500,\"Date\":\"2024-09-26 09:40:00 AM\"},{\"ScripCode\":37727,\"Open\":1635.15,\"Close\":1635.15,\"High\":1635.15,\"Low\":1635.15,\"Volume\":4900,\"Date\":\"2024-09-26 09:41:00 AM\"},{\"ScripCode\":37727,\"Open\":1635.15,\"Close\":1635.75,\"High\":1635.75,\"Low\":1635.15,\"Volume\":2100,\"Date\":\"2024-09-26 09:42:00 AM\"},{\"ScripCode\":37727,\"Open\":1634.65,\"Close\":1634.3,\"High\":1634.65,\"Low\":1634.3,\"Volume\":2100,\"Date\":\"2024-09-26 09:43:00 AM\"},{\"ScripCode\":37727,\"Open\":1634.3,\"Close\":1634.25,\"High\":1634.3,\"Low\":1634.25,\"Volume\":2100,\"Date\":\"2024-09-26 09:44:00 AM\"},{\"ScripCode\":37727,\"Open\":1634.55,\"Close\":1634.55,\"High\":1634.55,\"Low\":1634.55,\"Volume\":1400,\"Date\":\"2024-09-26 09:45:00 AM\"},{\"ScripCode\":37727,\"Open\":1634.55,\"Close\":1634.55,\"High\":1634.55,\"Low\":1634.55,\"Volume\":700,\"Date\":\"2024-09-26 09:46:00 AM\"},{\"ScripCode\":37727,\"Open\":1634.4,\"Close\":1635.4,\"High\":1635.4,\"Low\":1634.4,\"Volume\":9100,\"Date\":\"2024-09-26 09:47:00 AM\"},{\"ScripCode\":37727,\"Open\":1637.35,\"Close\":1637.35,\"High\":1637.35,\"Low\":1637,\"Volume\":5600,\"Date\":\"2024-09-26 09:48:00 AM\"},{\"ScripCode\":37727,\"Open\":1637.65,\"Close\":1637.75,\"High\":1637.75,\"Low\":1637.65,\"Volume\":2800,\"Date\":\"2024-09-26 09:49:00 AM\"},{\"ScripCode\":37727,\"Open\":1639.8,\"Close\":1640.85,\"High\":1640.85,\"Low\":1639.8,\"Volume\":7700,\"Date\":\"2024-09-26 09:50:00 AM\"},{\"ScripCode\":37727,\"Open\":1639.25,\"Close\":1638.1,\"High\":1639.25,\"Low\":1637.65,\"Volume\":7000,\"Date\":\"2024-09-26 09:51:00 AM\"},{\"ScripCode\":37727,\"Open\":1638.2,\"Close\":1641.35,\"High\":1641.35,\"Low\":1637.55,\"Volume\":4200,\"Date\":\"2024-09-26 09:52:00 AM\"},{\"ScripCode\":37727,\"Open\":1641.9,\"Close\":1640.4,\"High\":1641.9,\"Low\":1640,\"Volume\":2800,\"Date\":\"2024-09-26 09:53:00 AM\"},{\"ScripCode\":37727,\"Open\":1640.4,\"Close\":1640.4,\"High\":1640.4,\"Low\":1640.4,\"Volume\":700,\"Date\":\"2024-09-26 09:54:00 AM\"},{\"ScripCode\":37727,\"Open\":1640.4,\"Close\":1640.4,\"High\":1640.4,\"Low\":1640.4,\"Volume\":700,\"Date\":\"2024-09-26 09:55:00 AM\"},{\"ScripCode\":37727,\"Open\":1640.4,\"Close\":1640.4,\"High\":1640.4,\"Low\":1640.4,\"Volume\":1400,\"Date\":\"2024-09-26 09:56:00 AM\"},{\"ScripCode\":37727,\"Open\":1632.05,\"Close\":1632.05,\"High\":1632.05,\"Low\":1632.05,\"Volume\":700,\"Date\":\"2024-09-26 09:57:00 AM\"},{\"ScripCode\":37727,\"Open\":1630.3,\"Close\":1630.3,\"High\":1630.3,\"Low\":1630.3,\"Volume\":2100,\"Date\":\"2024-09-26 09:58:00 AM\"},{\"ScripCode\":37727,\"Open\":1630.3,\"Close\":1630.95,\"High\":1630.95,\"Low\":1630.3,\"Volume\":3500,\"Date\":\"2024-09-26 10:00:00 AM\"},{\"ScripCode\":37727,\"Open\":1630,\"Close\":1630,\"High\":1630,\"Low\":1630,\"Volume\":2800,\"Date\":\"2024-09-26 10:01:00 AM\"},{\"ScripCode\":37727,\"Open\":1630,\"Close\":1629.65,\"High\":1630,\"Low\":1629.65,\"Volume\":2100,\"Date\":\"2024-09-26 10:02:00 AM\"},{\"ScripCode\":37727,\"Open\":1629.65,\"Close\":1629.65,\"High\":1629.65,\"Low\":1629.65,\"Volume\":700,\"Date\":\"2024-09-26 10:03:00 AM\"},{\"ScripCode\":37727,\"Open\":1629.65,\"Close\":1629.5,\"High\":1629.65,\"Low\":1629.5,\"Volume\":4200,\"Date\":\"2024-09-26 10:04:00 AM\"},{\"ScripCode\":37727,\"Open\":1629.5,\"Close\":1629.5,\"High\":1629.5,\"Low\":1629.5,\"Volume\":700,\"Date\":\"2024-09-26 10:05:00 AM\"},{\"ScripCode\":37727,\"Open\":1629.5,\"Close\":1629.5,\"High\":1629.5,\"Low\":1629.5,\"Volume\":3500,\"Date\":\"2024-09-26 10:06:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.1,\"Close\":1626.25,\"High\":1628.1,\"Low\":1626.25,\"Volume\":5600,\"Date\":\"2024-09-26 10:07:00 AM\"},{\"ScripCode\":37727,\"Open\":1626,\"Close\":1626,\"High\":1626,\"Low\":1625.65,\"Volume\":2100,\"Date\":\"2024-09-26 10:08:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.5,\"Close\":1627,\"High\":1627,\"Low\":1625,\"Volume\":4900,\"Date\":\"2024-09-26 10:09:00 AM\"},{\"ScripCode\":37727,\"Open\":1627,\"Close\":1627,\"High\":1627,\"Low\":1627,\"Volume\":700,\"Date\":\"2024-09-26 10:10:00 AM\"},{\"ScripCode\":37727,\"Open\":1627,\"Close\":1627,\"High\":1627,\"Low\":1627,\"Volume\":700,\"Date\":\"2024-09-26 10:11:00 AM\"},{\"ScripCode\":37727,\"Open\":1627,\"Close\":1627.55,\"High\":1627.55,\"Low\":1627,\"Volume\":2800,\"Date\":\"2024-09-26 10:12:00 AM\"},{\"ScripCode\":37727,\"Open\":1627.05,\"Close\":1628.2,\"High\":1628.2,\"Low\":1627.05,\"Volume\":4900,\"Date\":\"2024-09-26 10:14:00 AM\"},{\"ScripCode\":37727,\"Open\":1630.5,\"Close\":1630.5,\"High\":1630.5,\"Low\":1630.5,\"Volume\":700,\"Date\":\"2024-09-26 10:15:00 AM\"},{\"ScripCode\":37727,\"Open\":1630.5,\"Close\":1630.5,\"High\":1630.5,\"Low\":1630.5,\"Volume\":1400,\"Date\":\"2024-09-26 10:16:00 AM\"},{\"ScripCode\":37727,\"Open\":1630.5,\"Close\":1628.45,\"High\":1630.5,\"Low\":1628.45,\"Volume\":3500,\"Date\":\"2024-09-26 10:18:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.45,\"Close\":1628.45,\"High\":1628.45,\"Low\":1628.45,\"Volume\":35000,\"Date\":\"2024-09-26 10:19:00 AM\"},{\"ScripCode\":37727,\"Open\":1628,\"Close\":1628,\"High\":1628,\"Low\":1628,\"Volume\":1400,\"Date\":\"2024-09-26 10:20:00 AM\"},{\"ScripCode\":37727,\"Open\":1628,\"Close\":1628,\"High\":1628,\"Low\":1628,\"Volume\":700,\"Date\":\"2024-09-26 10:21:00 AM\"},{\"ScripCode\":37727,\"Open\":1627.4,\"Close\":1627.4,\"High\":1627.4,\"Low\":1627.4,\"Volume\":700,\"Date\":\"2024-09-26 10:22:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.8,\"Close\":1625.8,\"High\":1625.8,\"Low\":1625.8,\"Volume\":2100,\"Date\":\"2024-09-26 10:23:00 AM\"},{\"ScripCode\":37727,\"Open\":1626.35,\"Close\":1624.9,\"High\":1626.35,\"Low\":1624.9,\"Volume\":1400,\"Date\":\"2024-09-26 10:24:00 AM\"},{\"ScripCode\":37727,\"Open\":1624.9,\"Close\":1624.9,\"High\":1624.9,\"Low\":1624.9,\"Volume\":2100,\"Date\":\"2024-09-26 10:25:00 AM\"},{\"ScripCode\":37727,\"Open\":1626.45,\"Close\":1626.35,\"High\":1626.45,\"Low\":1626.35,\"Volume\":3500,\"Date\":\"2024-09-26 10:26:00 AM\"},{\"ScripCode\":37727,\"Open\":1626.4,\"Close\":1626.4,\"High\":1626.4,\"Low\":1626.4,\"Volume\":700,\"Date\":\"2024-09-26 10:27:00 AM\"},{\"ScripCode\":37727,\"Open\":1626.4,\"Close\":1626.4,\"High\":1626.4,\"Low\":1626.4,\"Volume\":700,\"Date\":\"2024-09-26 10:28:00 AM\"},{\"ScripCode\":37727,\"Open\":1627.2,\"Close\":1627.2,\"High\":1627.2,\"Low\":1627.2,\"Volume\":1400,\"Date\":\"2024-09-26 10:29:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.5,\"Close\":1628.5,\"High\":1628.5,\"Low\":1628.5,\"Volume\":2800,\"Date\":\"2024-09-26 10:30:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.5,\"Close\":1628.5,\"High\":1628.5,\"Low\":1628.5,\"Volume\":1400,\"Date\":\"2024-09-26 10:32:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.5,\"Close\":1628.5,\"High\":1628.5,\"Low\":1628.5,\"Volume\":1400,\"Date\":\"2024-09-26 10:33:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.5,\"Close\":1628.5,\"High\":1628.5,\"Low\":1628.5,\"Volume\":700,\"Date\":\"2024-09-26 10:34:00 AM\"},{\"ScripCode\":37727,\"Open\":1629.35,\"Close\":1629.35,\"High\":1629.35,\"Low\":1629.35,\"Volume\":1400,\"Date\":\"2024-09-26 10:35:00 AM\"},{\"ScripCode\":37727,\"Open\":1628.25,\"Close\":1628.25,\"High\":1628.25,\"Low\":1628.25,\"Volume\":7000,\"Date\":\"2024-09-26 10:37:00 AM\"},{\"ScripCode\":37727,\"Open\":1627.7,\"Close\":1627.7,\"High\":1627.7,\"Low\":1627.7,\"Volume\":2100,\"Date\":\"2024-09-26 10:38:00 AM\"},{\"ScripCode\":37727,\"Open\":1627.7,\"Close\":1627.7,\"High\":1627.7,\"Low\":1627.7,\"Volume\":700,\"Date\":\"2024-09-26 10:39:00 AM\"},{\"ScripCode\":37727,\"Open\":1626.85,\"Close\":1627.4,\"High\":1627.4,\"Low\":1626.85,\"Volume\":4900,\"Date\":\"2024-09-26 10:40:00 AM\"},{\"ScripCode\":37727,\"Open\":1626,\"Close\":1626,\"High\":1626,\"Low\":1626,\"Volume\":700,\"Date\":\"2024-09-26 10:41:00 AM\"},{\"ScripCode\":37727,\"Open\":1626,\"Close\":1626,\"High\":1626,\"Low\":1626,\"Volume\":1400,\"Date\":\"2024-09-26 10:42:00 AM\"},{\"ScripCode\":37727,\"Open\":1626,\"Close\":1626,\"High\":1626,\"Low\":1626,\"Volume\":2800,\"Date\":\"2024-09-26 10:43:00 AM\"},{\"ScripCode\":37727,\"Open\":1626,\"Close\":1626,\"High\":1626,\"Low\":1626,\"Volume\":700,\"Date\":\"2024-09-26 10:44:00 AM\"},{\"ScripCode\":37727,\"Open\":1627.7,\"Close\":1627.7,\"High\":1627.7,\"Low\":1627.7,\"Volume\":1400,\"Date\":\"2024-09-26 10:45:00 AM\"},{\"ScripCode\":37727,\"Open\":1627.7,\"Close\":1627.3,\"High\":1627.7,\"Low\":1627.3,\"Volume\":1400,\"Date\":\"2024-09-26 10:46:00 AM\"},{\"ScripCode\":37727,\"Open\":1627.3,\"Close\":1627.3,\"High\":1627.3,\"Low\":1627.3,\"Volume\":700,\"Date\":\"2024-09-26 10:47:00 AM\"},{\"ScripCode\":37727,\"Open\":1627.3,\"Close\":1627.3,\"High\":1627.3,\"Low\":1627.3,\"Volume\":700,\"Date\":\"2024-09-26 10:48:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.15,\"Close\":1625.15,\"High\":1625.15,\"Low\":1625.15,\"Volume\":4200,\"Date\":\"2024-09-26 10:49:00 AM\"},{\"ScripCode\":37727,\"Open\":1626.35,\"Close\":1626.6,\"High\":1626.6,\"Low\":1626.35,\"Volume\":2800,\"Date\":\"2024-09-26 10:50:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.1,\"Close\":1625.1,\"High\":1625.1,\"Low\":1625.1,\"Volume\":4200,\"Date\":\"2024-09-26 10:51:00 AM\"},{\"ScripCode\":37727,\"Open\":1625.55,\"Close\":1625.55,\"High\":1625.55,\"Low\":1625.55,\"Volume\":700,\"Date\":\"2024-09-26 10:52:00 AM\"},{\"ScripCode\":37727,\"Open\":1624.05,\"Close\":1622.9,\"High\":1624.45,\"Low\":1622.6,\"Volume\":4900,\"Date\":\"2024-09-26 10:53:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.5,\"Close\":1622.65,\"High\":1622.65,\"Low\":1621.9,\"Volume\":2800,\"Date\":\"2024-09-26 10:54:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.65,\"Close\":1622.65,\"High\":1622.65,\"Low\":1622.65,\"Volume\":2100,\"Date\":\"2024-09-26 10:55:00 AM\"},{\"ScripCode\":37727,\"Open\":1622.65,\"Close\":1621.4,\"High\":1622.65,\"Low\":1621.4,\"Volume\":2800,\"Date\":\"2024-09-26 10:56:00 AM\"},{\"ScripCode\":37727,\"Open\":1621.5,\"Close\":1621.5,\"High\":1621.5,\"Low\":1621.5,\"Volume\":700,\"Date\":\"2024-09-26 10:57:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.35,\"Close\":1620.35,\"High\":1620.35,\"Low\":1620.35,\"Volume\":1400,\"Date\":\"2024-09-26 10:58:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.25,\"Close\":1619,\"High\":1620.25,\"Low\":1619,\"Volume\":4900,\"Date\":\"2024-09-26 11:00:00 AM\"},{\"ScripCode\":37727,\"Open\":1619,\"Close\":1619,\"High\":1619,\"Low\":1619,\"Volume\":700,\"Date\":\"2024-09-26 11:01:00 AM\"},{\"ScripCode\":37727,\"Open\":1619,\"Close\":1620.55,\"High\":1620.55,\"Low\":1619,\"Volume\":2100,\"Date\":\"2024-09-26 11:02:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.55,\"Close\":1620.55,\"High\":1620.55,\"Low\":1620.55,\"Volume\":700,\"Date\":\"2024-09-26 11:03:00 AM\"},{\"ScripCode\":37727,\"Open\":1621,\"Close\":1620.75,\"High\":1621,\"Low\":1620.75,\"Volume\":2100,\"Date\":\"2024-09-26 11:04:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.75,\"Close\":1620.75,\"High\":1620.75,\"Low\":1620.75,\"Volume\":1400,\"Date\":\"2024-09-26 11:05:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.6,\"Close\":1618.6,\"High\":1618.6,\"Low\":1618.6,\"Volume\":1400,\"Date\":\"2024-09-26 11:07:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.55,\"Close\":1618.55,\"High\":1618.55,\"Low\":1618.55,\"Volume\":2800,\"Date\":\"2024-09-26 11:08:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.55,\"Close\":1619.5,\"High\":1619.5,\"Low\":1618.55,\"Volume\":2100,\"Date\":\"2024-09-26 11:09:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.25,\"Close\":1620.05,\"High\":1620.05,\"Low\":1619.25,\"Volume\":1400,\"Date\":\"2024-09-26 11:10:00 AM\"},{\"ScripCode\":37727,\"Open\":1620.05,\"Close\":1620.05,\"High\":1620.05,\"Low\":1620.05,\"Volume\":700,\"Date\":\"2024-09-26 11:11:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.2,\"Close\":1619.2,\"High\":1619.2,\"Low\":1619.2,\"Volume\":1400,\"Date\":\"2024-09-26 11:12:00 AM\"},{\"ScripCode\":37727,\"Open\":1619.2,\"Close\":1619.2,\"High\":1619.2,\"Low\":1619.2,\"Volume\":2100,\"Date\":\"2024-09-26 11:13:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.2,\"Close\":1618.35,\"High\":1618.35,\"Low\":1617.95,\"Volume\":7700,\"Date\":\"2024-09-26 11:14:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.3,\"Close\":1618.3,\"High\":1618.3,\"Low\":1618.3,\"Volume\":700,\"Date\":\"2024-09-26 11:15:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.3,\"Close\":1618.3,\"High\":1618.3,\"Low\":1618.3,\"Volume\":700,\"Date\":\"2024-09-26 11:16:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.3,\"Close\":1617.85,\"High\":1618.3,\"Low\":1617.85,\"Volume\":2100,\"Date\":\"2024-09-26 11:18:00 AM\"},{\"ScripCode\":37727,\"Open\":1616.6,\"Close\":1616.6,\"High\":1616.6,\"Low\":1616.6,\"Volume\":1400,\"Date\":\"2024-09-26 11:19:00 AM\"},{\"ScripCode\":37727,\"Open\":1616.6,\"Close\":1616.6,\"High\":1616.6,\"Low\":1616.6,\"Volume\":2800,\"Date\":\"2024-09-26 11:20:00 AM\"},{\"ScripCode\":37727,\"Open\":1616.6,\"Close\":1616.6,\"High\":1616.6,\"Low\":1616.6,\"Volume\":700,\"Date\":\"2024-09-26 11:21:00 AM\"},{\"ScripCode\":37727,\"Open\":1616,\"Close\":1615.05,\"High\":1616,\"Low\":1615.05,\"Volume\":2100,\"Date\":\"2024-09-26 11:22:00 AM\"},{\"ScripCode\":37727,\"Open\":1615.05,\"Close\":1615.75,\"High\":1615.75,\"Low\":1615.05,\"Volume\":2100,\"Date\":\"2024-09-26 11:23:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.4,\"Close\":1614.4,\"High\":1614.4,\"Low\":1614.4,\"Volume\":1400,\"Date\":\"2024-09-26 11:24:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.4,\"Close\":1614.4,\"High\":1614.4,\"Low\":1614.4,\"Volume\":2100,\"Date\":\"2024-09-26 11:25:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.4,\"Close\":1614.4,\"High\":1614.4,\"Low\":1614.4,\"Volume\":34300,\"Date\":\"2024-09-26 11:26:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.4,\"Close\":1614.4,\"High\":1614.4,\"Low\":1614.4,\"Volume\":700,\"Date\":\"2024-09-26 11:27:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.4,\"Close\":1614.4,\"High\":1614.4,\"Low\":1614.4,\"Volume\":5600,\"Date\":\"2024-09-26 11:28:00 AM\"},{\"ScripCode\":37727,\"Open\":1615.5,\"Close\":1615.45,\"High\":1615.5,\"Low\":1615.45,\"Volume\":1400,\"Date\":\"2024-09-26 11:29:00 AM\"},{\"ScripCode\":37727,\"Open\":1615.45,\"Close\":1615.45,\"High\":1615.45,\"Low\":1615.45,\"Volume\":700,\"Date\":\"2024-09-26 11:30:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.3,\"Close\":1613.05,\"High\":1614.35,\"Low\":1613.05,\"Volume\":9100,\"Date\":\"2024-09-26 11:31:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.05,\"Close\":1613.75,\"High\":1613.75,\"Low\":1613.05,\"Volume\":1400,\"Date\":\"2024-09-26 11:32:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.8,\"Close\":1614.1,\"High\":1614.1,\"Low\":1612.95,\"Volume\":4900,\"Date\":\"2024-09-26 11:33:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.15,\"Close\":1613.15,\"High\":1613.15,\"Low\":1613.15,\"Volume\":700,\"Date\":\"2024-09-26 11:34:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.15,\"Close\":1614,\"High\":1614,\"Low\":1613.15,\"Volume\":1400,\"Date\":\"2024-09-26 11:35:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.15,\"Close\":1613.75,\"High\":1613.75,\"Low\":1613.15,\"Volume\":2100,\"Date\":\"2024-09-26 11:36:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.75,\"Close\":1613.75,\"High\":1613.75,\"Low\":1613.75,\"Volume\":9800,\"Date\":\"2024-09-26 11:37:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.25,\"Close\":1613.05,\"High\":1614.25,\"Low\":1613.05,\"Volume\":3500,\"Date\":\"2024-09-26 11:38:00 AM\"},{\"ScripCode\":37727,\"Open\":1612.85,\"Close\":1612.65,\"High\":1612.85,\"Low\":1612.65,\"Volume\":3500,\"Date\":\"2024-09-26 11:39:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.1,\"Close\":1613.1,\"High\":1613.1,\"Low\":1613.1,\"Volume\":1400,\"Date\":\"2024-09-26 11:40:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.1,\"Close\":1613.1,\"High\":1613.1,\"Low\":1613.1,\"Volume\":700,\"Date\":\"2024-09-26 11:41:00 AM\"},{\"ScripCode\":37727,\"Open\":1612.5,\"Close\":1612.5,\"High\":1612.5,\"Low\":1612.5,\"Volume\":1400,\"Date\":\"2024-09-26 11:42:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.4,\"Close\":1613.45,\"High\":1613.45,\"Low\":1613.4,\"Volume\":1400,\"Date\":\"2024-09-26 11:43:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.35,\"Close\":1613.5,\"High\":1613.5,\"Low\":1613.35,\"Volume\":2100,\"Date\":\"2024-09-26 11:44:00 AM\"},{\"ScripCode\":37727,\"Open\":1613.5,\"Close\":1612.7,\"High\":1613.5,\"Low\":1612.7,\"Volume\":1400,\"Date\":\"2024-09-26 11:45:00 AM\"},{\"ScripCode\":37727,\"Open\":1612.7,\"Close\":1612.6,\"High\":1612.7,\"Low\":1612.6,\"Volume\":11200,\"Date\":\"2024-09-26 11:46:00 AM\"},{\"ScripCode\":37727,\"Open\":1612.6,\"Close\":1612.6,\"High\":1612.6,\"Low\":1612.6,\"Volume\":700,\"Date\":\"2024-09-26 11:47:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.65,\"Close\":1614.65,\"High\":1614.65,\"Low\":1614.65,\"Volume\":3500,\"Date\":\"2024-09-26 11:48:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.65,\"Close\":1614.65,\"High\":1614.65,\"Low\":1614.65,\"Volume\":700,\"Date\":\"2024-09-26 11:49:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.65,\"Close\":1614.65,\"High\":1614.65,\"Low\":1614.65,\"Volume\":3500,\"Date\":\"2024-09-26 11:50:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.65,\"Close\":1614.65,\"High\":1614.65,\"Low\":1614.65,\"Volume\":700,\"Date\":\"2024-09-26 11:52:00 AM\"},{\"ScripCode\":37727,\"Open\":1614.65,\"Close\":1614.65,\"High\":1614.65,\"Low\":1614.65,\"Volume\":1400,\"Date\":\"2024-09-26 11:53:00 AM\"},{\"ScripCode\":37727,\"Open\":1615.25,\"Close\":1615.1,\"High\":1615.25,\"Low\":1615.1,\"Volume\":2100,\"Date\":\"2024-09-26 11:54:00 AM\"},{\"ScripCode\":37727,\"Open\":1615,\"Close\":1615,\"High\":1615,\"Low\":1615,\"Volume\":2100,\"Date\":\"2024-09-26 11:55:00 AM\"},{\"ScripCode\":37727,\"Open\":1615,\"Close\":1617,\"High\":1617,\"Low\":1615,\"Volume\":4200,\"Date\":\"2024-09-26 11:56:00 AM\"},{\"ScripCode\":37727,\"Open\":1617,\"Close\":1617,\"High\":1617,\"Low\":1617,\"Volume\":700,\"Date\":\"2024-09-26 11:57:00 AM\"},{\"ScripCode\":37727,\"Open\":1617,\"Close\":1617.5,\"High\":1617.55,\"Low\":1616.75,\"Volume\":4200,\"Date\":\"2024-09-26 11:59:00 AM\"},{\"ScripCode\":37727,\"Open\":1618.3,\"Close\":1618.3,\"High\":1618.3,\"Low\":1618.3,\"Volume\":2100,\"Date\":\"2024-09-26 12:00:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.3,\"Close\":1618.9,\"High\":1618.9,\"Low\":1618.3,\"Volume\":11900,\"Date\":\"2024-09-26 12:01:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.9,\"Close\":1616.5,\"High\":1618.9,\"Low\":1616.5,\"Volume\":3500,\"Date\":\"2024-09-26 12:02:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.5,\"Close\":1616.5,\"High\":1616.5,\"Low\":1616.5,\"Volume\":700,\"Date\":\"2024-09-26 12:03:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.45,\"Close\":1616.45,\"High\":1616.45,\"Low\":1616.45,\"Volume\":700,\"Date\":\"2024-09-26 12:04:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.45,\"Close\":1619,\"High\":1619,\"Low\":1616.45,\"Volume\":8400,\"Date\":\"2024-09-26 12:05:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.05,\"Close\":1617.95,\"High\":1618.05,\"Low\":1617.95,\"Volume\":2100,\"Date\":\"2024-09-26 12:06:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.05,\"Close\":1617.05,\"High\":1617.05,\"Low\":1617.05,\"Volume\":1400,\"Date\":\"2024-09-26 12:07:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.65,\"Close\":1618.65,\"High\":1618.65,\"Low\":1618.65,\"Volume\":2100,\"Date\":\"2024-09-26 12:08:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.65,\"Close\":1617.2,\"High\":1618.65,\"Low\":1617.2,\"Volume\":10500,\"Date\":\"2024-09-26 12:09:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.75,\"Close\":1618.75,\"High\":1618.75,\"Low\":1618,\"Volume\":9800,\"Date\":\"2024-09-26 12:10:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.75,\"Close\":1618.7,\"High\":1618.75,\"Low\":1617,\"Volume\":4900,\"Date\":\"2024-09-26 12:11:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.7,\"Close\":1618.7,\"High\":1618.7,\"Low\":1618.7,\"Volume\":700,\"Date\":\"2024-09-26 12:12:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.7,\"Close\":1618.75,\"High\":1618.75,\"Low\":1618.7,\"Volume\":2100,\"Date\":\"2024-09-26 12:13:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.75,\"Close\":1618.75,\"High\":1618.75,\"Low\":1618.75,\"Volume\":5600,\"Date\":\"2024-09-26 12:14:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.75,\"Close\":1618.75,\"High\":1618.75,\"Low\":1618.75,\"Volume\":1400,\"Date\":\"2024-09-26 12:15:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.75,\"Close\":1619,\"High\":1619.65,\"Low\":1611.05,\"Volume\":92400,\"Date\":\"2024-09-26 12:17:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.7,\"Close\":1620.4,\"High\":1621.6,\"Low\":1619.05,\"Volume\":14000,\"Date\":\"2024-09-26 12:18:00 PM\"},{\"ScripCode\":37727,\"Open\":1620.4,\"Close\":1620.4,\"High\":1620.4,\"Low\":1620.4,\"Volume\":700,\"Date\":\"2024-09-26 12:19:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.95,\"Close\":1617.95,\"High\":1617.95,\"Low\":1617.95,\"Volume\":1400,\"Date\":\"2024-09-26 12:20:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.95,\"Close\":1617.85,\"High\":1617.95,\"Low\":1617.85,\"Volume\":3500,\"Date\":\"2024-09-26 12:21:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.8,\"Close\":1616.85,\"High\":1616.85,\"Low\":1616.8,\"Volume\":28700,\"Date\":\"2024-09-26 12:22:00 PM\"},{\"ScripCode\":37727,\"Open\":1616,\"Close\":1615.85,\"High\":1616,\"Low\":1615.85,\"Volume\":85400,\"Date\":\"2024-09-26 12:23:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.65,\"Close\":1612.2,\"High\":1615.7,\"Low\":1612.2,\"Volume\":11900,\"Date\":\"2024-09-26 12:24:00 PM\"},{\"ScripCode\":37727,\"Open\":1611.5,\"Close\":1610.75,\"High\":1611.5,\"Low\":1610.2,\"Volume\":15400,\"Date\":\"2024-09-26 12:25:00 PM\"},{\"ScripCode\":37727,\"Open\":1610,\"Close\":1608,\"High\":1610,\"Low\":1608,\"Volume\":7000,\"Date\":\"2024-09-26 12:26:00 PM\"},{\"ScripCode\":37727,\"Open\":1607.65,\"Close\":1611.15,\"High\":1611.15,\"Low\":1606.2,\"Volume\":10500,\"Date\":\"2024-09-26 12:27:00 PM\"},{\"ScripCode\":37727,\"Open\":1612,\"Close\":1610,\"High\":1612,\"Low\":1610,\"Volume\":3500,\"Date\":\"2024-09-26 12:28:00 PM\"},{\"ScripCode\":37727,\"Open\":1610,\"Close\":1613.55,\"High\":1613.55,\"Low\":1610,\"Volume\":4200,\"Date\":\"2024-09-26 12:29:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.6,\"Close\":1614,\"High\":1614,\"Low\":1613.05,\"Volume\":3500,\"Date\":\"2024-09-26 12:30:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.7,\"Close\":1615.7,\"High\":1615.7,\"Low\":1615.7,\"Volume\":1400,\"Date\":\"2024-09-26 12:31:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.05,\"Close\":1613.05,\"High\":1613.05,\"Low\":1613.05,\"Volume\":1400,\"Date\":\"2024-09-26 12:32:00 PM\"},{\"ScripCode\":37727,\"Open\":1613.05,\"Close\":1613.05,\"High\":1613.05,\"Low\":1613.05,\"Volume\":1400,\"Date\":\"2024-09-26 12:33:00 PM\"},{\"ScripCode\":37727,\"Open\":1620.15,\"Close\":1618.95,\"High\":1620.15,\"Low\":1618.95,\"Volume\":7700,\"Date\":\"2024-09-26 12:34:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.95,\"Close\":1618.4,\"High\":1618.95,\"Low\":1618.4,\"Volume\":4200,\"Date\":\"2024-09-26 12:35:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.4,\"Close\":1618.4,\"High\":1618.4,\"Low\":1618.4,\"Volume\":1400,\"Date\":\"2024-09-26 12:36:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.4,\"Close\":1618.3,\"High\":1618.4,\"Low\":1618.3,\"Volume\":1400,\"Date\":\"2024-09-26 12:37:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.3,\"Close\":1618.3,\"High\":1618.3,\"Low\":1618.3,\"Volume\":700,\"Date\":\"2024-09-26 12:38:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.3,\"Close\":1617.9,\"High\":1618.3,\"Low\":1617.9,\"Volume\":20300,\"Date\":\"2024-09-26 12:39:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.4,\"Close\":1618.4,\"High\":1618.4,\"Low\":1618.4,\"Volume\":700,\"Date\":\"2024-09-26 12:40:00 PM\"},{\"ScripCode\":37727,\"Open\":1619,\"Close\":1619,\"High\":1619,\"Low\":1619,\"Volume\":700,\"Date\":\"2024-09-26 12:41:00 PM\"},{\"ScripCode\":37727,\"Open\":1619,\"Close\":1621.4,\"High\":1621.4,\"Low\":1619,\"Volume\":4900,\"Date\":\"2024-09-26 12:44:00 PM\"},{\"ScripCode\":37727,\"Open\":1619,\"Close\":1616.85,\"High\":1619,\"Low\":1616.85,\"Volume\":29400,\"Date\":\"2024-09-26 12:46:00 PM\"},{\"ScripCode\":37727,\"Open\":1615.85,\"Close\":1615.85,\"High\":1615.85,\"Low\":1615.85,\"Volume\":1400,\"Date\":\"2024-09-26 12:47:00 PM\"},{\"ScripCode\":37727,\"Open\":1616,\"Close\":1616,\"High\":1616,\"Low\":1616,\"Volume\":2100,\"Date\":\"2024-09-26 12:48:00 PM\"},{\"ScripCode\":37727,\"Open\":1616,\"Close\":1617.3,\"High\":1617.3,\"Low\":1616,\"Volume\":7000,\"Date\":\"2024-09-26 12:49:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.25,\"Close\":1619.25,\"High\":1619.25,\"Low\":1619.25,\"Volume\":1400,\"Date\":\"2024-09-26 12:50:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.25,\"Close\":1618.25,\"High\":1618.25,\"Low\":1618.25,\"Volume\":700,\"Date\":\"2024-09-26 12:52:00 PM\"},{\"ScripCode\":37727,\"Open\":1620,\"Close\":1620.65,\"High\":1620.65,\"Low\":1620,\"Volume\":2800,\"Date\":\"2024-09-26 12:53:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.6,\"Close\":1618.6,\"High\":1618.6,\"Low\":1618.6,\"Volume\":700,\"Date\":\"2024-09-26 12:54:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.6,\"Close\":1619.6,\"High\":1619.6,\"Low\":1619.6,\"Volume\":700,\"Date\":\"2024-09-26 12:55:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.6,\"Close\":1617.85,\"High\":1619.6,\"Low\":1617.85,\"Volume\":1400,\"Date\":\"2024-09-26 12:56:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.55,\"Close\":1619.55,\"High\":1619.55,\"Low\":1619.55,\"Volume\":1400,\"Date\":\"2024-09-26 12:57:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.55,\"Close\":1619.55,\"High\":1619.55,\"Low\":1619.55,\"Volume\":2100,\"Date\":\"2024-09-26 12:58:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.45,\"Close\":1619.45,\"High\":1619.45,\"Low\":1619.45,\"Volume\":700,\"Date\":\"2024-09-26 01:00:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.35,\"Close\":1618.35,\"High\":1618.35,\"Low\":1618.35,\"Volume\":1400,\"Date\":\"2024-09-26 01:02:00 PM\"},{\"ScripCode\":37727,\"Open\":1616.9,\"Close\":1618,\"High\":1618,\"Low\":1616.9,\"Volume\":2100,\"Date\":\"2024-09-26 01:08:00 PM\"},{\"ScripCode\":37727,\"Open\":1617,\"Close\":1617,\"High\":1617,\"Low\":1617,\"Volume\":1400,\"Date\":\"2024-09-26 01:09:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.35,\"Close\":1617.35,\"High\":1617.35,\"Low\":1617.35,\"Volume\":700,\"Date\":\"2024-09-26 01:10:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.85,\"Close\":1616.8,\"High\":1617.85,\"Low\":1616.8,\"Volume\":2100,\"Date\":\"2024-09-26 01:11:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.1,\"Close\":1617.1,\"High\":1617.1,\"Low\":1617.1,\"Volume\":700,\"Date\":\"2024-09-26 01:12:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.1,\"Close\":1618.35,\"High\":1618.35,\"Low\":1617.1,\"Volume\":2800,\"Date\":\"2024-09-26 01:13:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.5,\"Close\":1618.5,\"High\":1618.5,\"Low\":1618.5,\"Volume\":2800,\"Date\":\"2024-09-26 01:14:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.85,\"Close\":1616.1,\"High\":1617.85,\"Low\":1616.1,\"Volume\":2800,\"Date\":\"2024-09-26 01:15:00 PM\"},{\"ScripCode\":37727,\"Open\":1617.45,\"Close\":1617.45,\"High\":1617.45,\"Low\":1617.45,\"Volume\":1400,\"Date\":\"2024-09-26 01:17:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.6,\"Close\":1618.6,\"High\":1618.6,\"Low\":1618.6,\"Volume\":700,\"Date\":\"2024-09-26 01:18:00 PM\"},{\"ScripCode\":37727,\"Open\":1617,\"Close\":1617,\"High\":1617,\"Low\":1617,\"Volume\":1400,\"Date\":\"2024-09-26 01:19:00 PM\"},{\"ScripCode\":37727,\"Open\":1618,\"Close\":1618,\"High\":1618,\"Low\":1618,\"Volume\":700,\"Date\":\"2024-09-26 01:22:00 PM\"},{\"ScripCode\":37727,\"Open\":1618,\"Close\":1618,\"High\":1618,\"Low\":1618,\"Volume\":1400,\"Date\":\"2024-09-26 01:27:00 PM\"},{\"ScripCode\":37727,\"Open\":1618.8,\"Close\":1618.8,\"High\":1618.8,\"Low\":1618.8,\"Volume\":1400,\"Date\":\"2024-09-26 01:28:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.55,\"Close\":1619.1,\"High\":1619.55,\"Low\":1619.1,\"Volume\":1400,\"Date\":\"2024-09-26 01:30:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.2,\"Close\":1619.2,\"High\":1619.2,\"Low\":1619.2,\"Volume\":700,\"Date\":\"2024-09-26 01:31:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.2,\"Close\":1619.2,\"High\":1619.2,\"Low\":1619.2,\"Volume\":700,\"Date\":\"2024-09-26 01:32:00 PM\"},{\"ScripCode\":37727,\"Open\":1619.6,\"Close\":1620.4,\"High\":1620.4,\"Low\":1619.6,\"Volume\":4200,\"Date\":\"2024-09-26 01:34:00 PM\"},{\"ScripCode\":37727,\"Open\":1620.5,\"Close\":1620.15,\"High\":1620.5,\"Low\":1620.15,\"Volume\":3500,\"Date\":\"2024-09-26 01:35:00 PM\"},{\"ScripCode\":37727,\"Open\":1620.55,\"Close\":1620.55,\"High\":1620.55,\"Low\":1620.55,\"Volume\":3500,\"Date\":\"2024-09-26 01:38:00 PM\"},{\"ScripCode\":37727,\"Open\":1620.55,\"Close\":1620.55,\"High\":1620.55,\"Low\":1620.55,\"Volume\":2100,\"Date\":\"2024-09-26 01:39:00 PM\"},{\"ScripCode\":37727,\"Open\":1620.55,\"Close\":1621.9,\"High\":1621.9,\"Low\":1620.55,\"Volume\":6300,\"Date\":\"2024-09-26 01:41:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.55,\"Close\":1622.85,\"High\":1622.85,\"Low\":1622.55,\"Volume\":1400,\"Date\":\"2024-09-26 01:43:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.95,\"Close\":1622,\"High\":1622.95,\"Low\":1622,\"Volume\":2100,\"Date\":\"2024-09-26 01:44:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.2,\"Close\":1623.1,\"High\":1623.1,\"Low\":1622.2,\"Volume\":2100,\"Date\":\"2024-09-26 01:45:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.55,\"Close\":1622.55,\"High\":1622.55,\"Low\":1622.55,\"Volume\":700,\"Date\":\"2024-09-26 01:46:00 PM\"},{\"ScripCode\":37727,\"Open\":1622.55,\"Close\":1622.55,\"High\":1622.55,\"Low\":1622.55,\"Volume\":6300,\"Date\":\"2024-09-26 01:50:00 PM\"},{\"ScripCode\":37727,\"Open\":1624.5,\"Close\":1625.15,\"High\":1625.15,\"Low\":1624.5,\"Volume\":5600,\"Date\":\"2024-09-26 01:51:00 PM\"},{\"ScripCode\":37727,\"Open\":1627.9,\"Close\":1628.65,\"High\":1628.65,\"Low\":1627.9,\"Volume\":7000,\"Date\":\"2024-09-26 01:52:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.65,\"Close\":1628.65,\"High\":1628.65,\"Low\":1628.65,\"Volume\":1400,\"Date\":\"2024-09-26 01:53:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.85,\"Close\":1629.85,\"High\":1629.85,\"Low\":1628.45,\"Volume\":3500,\"Date\":\"2024-09-26 01:54:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.4,\"Close\":1629.4,\"High\":1629.4,\"Low\":1629.4,\"Volume\":700,\"Date\":\"2024-09-26 01:55:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.7,\"Close\":1629.7,\"High\":1629.7,\"Low\":1629.7,\"Volume\":700,\"Date\":\"2024-09-26 01:56:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.45,\"Close\":1630.7,\"High\":1630.7,\"Low\":1630.45,\"Volume\":2100,\"Date\":\"2024-09-26 01:57:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.35,\"Close\":1631.35,\"High\":1631.35,\"Low\":1631.35,\"Volume\":700,\"Date\":\"2024-09-26 01:58:00 PM\"},{\"ScripCode\":37727,\"Open\":1630,\"Close\":1630.3,\"High\":1630.3,\"Low\":1629.45,\"Volume\":6300,\"Date\":\"2024-09-26 01:59:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.3,\"Close\":1631.95,\"High\":1631.95,\"Low\":1631.05,\"Volume\":5600,\"Date\":\"2024-09-26 02:00:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.05,\"Close\":1631.3,\"High\":1631.3,\"Low\":1631.05,\"Volume\":5600,\"Date\":\"2024-09-26 02:01:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.95,\"Close\":1632.05,\"High\":1632.05,\"Low\":1631.95,\"Volume\":2100,\"Date\":\"2024-09-26 02:03:00 PM\"},{\"ScripCode\":37727,\"Open\":1632.7,\"Close\":1632.7,\"High\":1632.7,\"Low\":1632.7,\"Volume\":1400,\"Date\":\"2024-09-26 02:04:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.6,\"Close\":1632,\"High\":1632,\"Low\":1631.25,\"Volume\":7000,\"Date\":\"2024-09-26 02:05:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.7,\"Close\":1631.7,\"High\":1631.7,\"Low\":1631.7,\"Volume\":1400,\"Date\":\"2024-09-26 02:08:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.2,\"Close\":1631.2,\"High\":1631.2,\"Low\":1631.2,\"Volume\":700,\"Date\":\"2024-09-26 02:10:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.15,\"Close\":1630,\"High\":1630.15,\"Low\":1630,\"Volume\":4900,\"Date\":\"2024-09-26 02:11:00 PM\"},{\"ScripCode\":37727,\"Open\":1630,\"Close\":1630,\"High\":1630,\"Low\":1630,\"Volume\":7000,\"Date\":\"2024-09-26 02:12:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.75,\"Close\":1629.75,\"High\":1629.75,\"Low\":1629.75,\"Volume\":700,\"Date\":\"2024-09-26 02:13:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.65,\"Close\":1629.5,\"High\":1629.65,\"Low\":1629.5,\"Volume\":2100,\"Date\":\"2024-09-26 02:14:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.65,\"Close\":1628.6,\"High\":1628.65,\"Low\":1628.6,\"Volume\":4900,\"Date\":\"2024-09-26 02:15:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.65,\"Close\":1628.65,\"High\":1628.65,\"Low\":1628.65,\"Volume\":1400,\"Date\":\"2024-09-26 02:16:00 PM\"},{\"ScripCode\":37727,\"Open\":1629,\"Close\":1628.8,\"High\":1629,\"Low\":1628.8,\"Volume\":2100,\"Date\":\"2024-09-26 02:18:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.95,\"Close\":1628.95,\"High\":1628.95,\"Low\":1628.95,\"Volume\":700,\"Date\":\"2024-09-26 02:19:00 PM\"},{\"ScripCode\":37727,\"Open\":1628.95,\"Close\":1628.95,\"High\":1628.95,\"Low\":1628.95,\"Volume\":700,\"Date\":\"2024-09-26 02:20:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.65,\"Close\":1629.65,\"High\":1629.65,\"Low\":1629.65,\"Volume\":700,\"Date\":\"2024-09-26 02:22:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.35,\"Close\":1630.35,\"High\":1630.35,\"Low\":1630.35,\"Volume\":700,\"Date\":\"2024-09-26 02:24:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.15,\"Close\":1630.15,\"High\":1630.15,\"Low\":1630.15,\"Volume\":700,\"Date\":\"2024-09-26 02:25:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.05,\"Close\":1630.05,\"High\":1630.05,\"Low\":1630.05,\"Volume\":1400,\"Date\":\"2024-09-26 02:26:00 PM\"},{\"ScripCode\":37727,\"Open\":1629.3,\"Close\":1630.05,\"High\":1630.55,\"Low\":1629.3,\"Volume\":3500,\"Date\":\"2024-09-26 02:28:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.8,\"Close\":1630.8,\"High\":1630.8,\"Low\":1630.8,\"Volume\":700,\"Date\":\"2024-09-26 02:30:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.85,\"Close\":1630.9,\"High\":1630.9,\"Low\":1630.6,\"Volume\":7700,\"Date\":\"2024-09-26 02:31:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.5,\"Close\":1630.35,\"High\":1631.5,\"Low\":1630.35,\"Volume\":1400,\"Date\":\"2024-09-26 02:32:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.55,\"Close\":1630.55,\"High\":1630.55,\"Low\":1630.55,\"Volume\":700,\"Date\":\"2024-09-26 02:34:00 PM\"},{\"ScripCode\":37727,\"Open\":1630.8,\"Close\":1630.8,\"High\":1630.8,\"Low\":1630.8,\"Volume\":700,\"Date\":\"2024-09-26 02:35:00 PM\"},{\"ScripCode\":37727,\"Open\":1631.5,\"Close\":1633.2,\"High\":1633.4,\"Low\":1631.5,\"Volume\":2100,\"Date\":\"2024-09-26 02:36:00 PM\"},{\"ScripCode\":37727,\"Open\":1635,\"Close\":1633.95,\"High\":1635.5,\"Low\":1633.75,\"Volume\":25900,\"Date\":\"2024-09-26 02:38:00 PM\"},{\"ScripCode\":37727,\"Open\":1632.5,\"Close\":1632,\"High\":1632.5,\"Low\":1632,\"Volume\":3500,\"Date\":\"2024-09-26 02:40:00 PM\"},{\"ScripCode\":37727,\"Open\":1632,\"Close\":1632.25,\"High\":1632.25,\"Low\":1632,\"Volume\":2100,\"Date\":\"2024-09-26 02:42:00 PM\"},{\"ScripCode\":37727,\"Open\":1632.6,\"Close\":1634.2,\"High\":1634.2,\"Low\":1632.6,\"Volume\":1400,\"Date\":\"2024-09-26 02:43:00 PM\"},{\"ScripCode\":37727,\"Open\":1634.75,\"Close\":1634.85,\"High\":1634.85,\"Low\":1634.7,\"Volume\":2100,\"Date\":\"2024-09-26 02:44:00 PM\"},{\"ScripCode\":37727,\"Open\":1637.85,\"Close\":1637.7,\"High\":1637.85,\"Low\":1637.6,\"Volume\":2100,\"Date\":\"2024-09-26 02:45:00 PM\"},{\"ScripCode\":37727,\"Open\":1636.95,\"Close\":1636.95,\"High\":1636.95,\"Low\":1636.95,\"Volume\":1400,\"Date\":\"2024-09-26 02:47:00 PM\"},{\"ScripCode\":37727,\"Open\":1637.35,\"Close\":1636.25,\"High\":1637.35,\"Low\":1636.25,\"Volume\":10500,\"Date\":\"2024-09-26 02:48:00 PM\"},{\"ScripCode\":37727,\"Open\":1638.05,\"Close\":1638.05,\"High\":1638.05,\"Low\":1638.05,\"Volume\":2800,\"Date\":\"2024-09-26 02:49:00 PM\"},{\"ScripCode\":37727,\"Open\":1638,\"Close\":1636.8,\"High\":1638,\"Low\":1636.8,\"Volume\":3500,\"Date\":\"2024-09-26 02:51:00 PM\"},{\"ScripCode\":37727,\"Open\":1637.9,\"Close\":1637.85,\"High\":1637.9,\"Low\":1637.1,\"Volume\":7000,\"Date\":\"2024-09-26 02:52:00 PM\"},{\"ScripCode\":37727,\"Open\":1639.8,\"Close\":1639,\"High\":1639.8,\"Low\":1638.35,\"Volume\":2800,\"Date\":\"2024-09-26 02:53:00 PM\"},{\"ScripCode\":37727,\"Open\":1639.25,\"Close\":1639.25,\"High\":1639.25,\"Low\":1639.25,\"Volume\":700,\"Date\":\"2024-09-26 02:54:00 PM\"},{\"ScripCode\":37727,\"Open\":1639.55,\"Close\":1639.55,\"High\":1639.55,\"Low\":1639.55,\"Volume\":700,\"Date\":\"2024-09-26 02:55:00 PM\"},{\"ScripCode\":37727,\"Open\":1639.4,\"Close\":1638.8,\"High\":1639.4,\"Low\":1638.8,\"Volume\":8400,\"Date\":\"2024-09-26 02:56:00 PM\"},{\"ScripCode\":37727,\"Open\":1638.25,\"Close\":1638.25,\"High\":1638.25,\"Low\":1638.25,\"Volume\":1400,\"Date\":\"2024-09-26 02:57:00 PM\"},{\"ScripCode\":37727,\"Open\":1640.25,\"Close\":1640.25,\"High\":1640.25,\"Low\":1640.25,\"Volume\":700,\"Date\":\"2024-09-26 02:59:00 PM\"},{\"ScripCode\":37727,\"Open\":1640.9,\"Close\":1640.1,\"High\":1641.5,\"Low\":1640.1,\"Volume\":6300,\"Date\":\"2024-09-26 03:00:00 PM\"},{\"ScripCode\":37727,\"Open\":1640.2,\"Close\":1642.5,\"High\":1642.95,\"Low\":1640.2,\"Volume\":6300,\"Date\":\"2024-09-26 03:01:00 PM\"},{\"ScripCode\":37727,\"Open\":1642.9,\"Close\":1643.4,\"High\":1643.4,\"Low\":1642.9,\"Volume\":4200,\"Date\":\"2024-09-26 03:02:00 PM\"},{\"ScripCode\":37727,\"Open\":1645.55,\"Close\":1645.9,\"High\":1645.9,\"Low\":1644.05,\"Volume\":8400,\"Date\":\"2024-09-26 03:03:00 PM\"},{\"ScripCode\":37727,\"Open\":1645.95,\"Close\":1645.5,\"High\":1645.95,\"Low\":1643.1,\"Volume\":24500,\"Date\":\"2024-09-26 03:04:00 PM\"},{\"ScripCode\":37727,\"Open\":1647.2,\"Close\":1646.9,\"High\":1647.4,\"Low\":1645.85,\"Volume\":11200,\"Date\":\"2024-09-26 03:05:00 PM\"},{\"ScripCode\":37727,\"Open\":1645.15,\"Close\":1645.85,\"High\":1646.4,\"Low\":1645.15,\"Volume\":8400,\"Date\":\"2024-09-26 03:06:00 PM\"},{\"ScripCode\":37727,\"Open\":1645.9,\"Close\":1645.9,\"High\":1645.9,\"Low\":1645.9,\"Volume\":1400,\"Date\":\"2024-09-26 03:07:00 PM\"},{\"ScripCode\":37727,\"Open\":1644.85,\"Close\":1647.4,\"High\":1647.45,\"Low\":1644.85,\"Volume\":6300,\"Date\":\"2024-09-26 03:08:00 PM\"},{\"ScripCode\":37727,\"Open\":1647.6,\"Close\":1647,\"High\":1648.25,\"Low\":1647,\"Volume\":11200,\"Date\":\"2024-09-26 03:09:00 PM\"},{\"ScripCode\":37727,\"Open\":1643.4,\"Close\":1644.7,\"High\":1644.7,\"Low\":1643.4,\"Volume\":1400,\"Date\":\"2024-09-26 03:11:00 PM\"},{\"ScripCode\":37727,\"Open\":1646.55,\"Close\":1645,\"High\":1646.55,\"Low\":1645,\"Volume\":1400,\"Date\":\"2024-09-26 03:12:00 PM\"},{\"ScripCode\":37727,\"Open\":1643.6,\"Close\":1644.75,\"High\":1644.75,\"Low\":1643.6,\"Volume\":2100,\"Date\":\"2024-09-26 03:13:00 PM\"},{\"ScripCode\":37727,\"Open\":1644.45,\"Close\":1645,\"High\":1648.35,\"Low\":1644,\"Volume\":4900,\"Date\":\"2024-09-26 03:14:00 PM\"},{\"ScripCode\":37727,\"Open\":1648.05,\"Close\":1646.65,\"High\":1648.05,\"Low\":1643.65,\"Volume\":11200,\"Date\":\"2024-09-26 03:15:00 PM\"},{\"ScripCode\":37727,\"Open\":1648,\"Close\":1648.5,\"High\":1649.4,\"Low\":1647.5,\"Volume\":7700,\"Date\":\"2024-09-26 03:16:00 PM\"},{\"ScripCode\":37727,\"Open\":1649.45,\"Close\":1649.7,\"High\":1649.7,\"Low\":1649.45,\"Volume\":4200,\"Date\":\"2024-09-26 03:17:00 PM\"},{\"ScripCode\":37727,\"Open\":1648.5,\"Close\":1649.15,\"High\":1649.85,\"Low\":1648.5,\"Volume\":32200,\"Date\":\"2024-09-26 03:18:00 PM\"},{\"ScripCode\":37727,\"Open\":1649.15,\"Close\":1649.75,\"High\":1650.35,\"Low\":1649.15,\"Volume\":4200,\"Date\":\"2024-09-26 03:19:00 PM\"},{\"ScripCode\":37727,\"Open\":1649.95,\"Close\":1649.05,\"High\":1650.95,\"Low\":1649.05,\"Volume\":9100,\"Date\":\"2024-09-26 03:20:00 PM\"},{\"ScripCode\":37727,\"Open\":1649.1,\"Close\":1649.4,\"High\":1649.8,\"Low\":1648.2,\"Volume\":11200,\"Date\":\"2024-09-26 03:21:00 PM\"},{\"ScripCode\":37727,\"Open\":1649.65,\"Close\":1649.75,\"High\":1649.75,\"Low\":1649.1,\"Volume\":13300,\"Date\":\"2024-09-26 03:22:00 PM\"},{\"ScripCode\":37727,\"Open\":1649.95,\"Close\":1650.7,\"High\":1651,\"Low\":1649.3,\"Volume\":10500,\"Date\":\"2024-09-26 03:23:00 PM\"},{\"ScripCode\":37727,\"Open\":1650,\"Close\":1651.75,\"High\":1651.75,\"Low\":1649.65,\"Volume\":14700,\"Date\":\"2024-09-26 03:24:00 PM\"},{\"ScripCode\":37727,\"Open\":1649.85,\"Close\":1650.85,\"High\":1650.85,\"Low\":1649.1,\"Volume\":9100,\"Date\":\"2024-09-26 03:25:00 PM\"},{\"ScripCode\":37727,\"Open\":1649.1,\"Close\":1649,\"High\":1649.1,\"Low\":1649,\"Volume\":2100,\"Date\":\"2024-09-26 03:26:00 PM\"},{\"ScripCode\":37727,\"Open\":1650,\"Close\":1650,\"High\":1650,\"Low\":1650,\"Volume\":9800,\"Date\":\"2024-09-26 03:27:00 PM\"},{\"ScripCode\":37727,\"Open\":1650.55,\"Close\":1651.65,\"High\":1652.25,\"Low\":1650.55,\"Volume\":5600,\"Date\":\"2024-09-26 03:28:00 PM\"},{\"ScripCode\":37727,\"Open\":1654.85,\"Close\":1648,\"High\":1654.85,\"Low\":1648,\"Volume\":18200,\"Date\":\"2024-09-26 03:29:00 PM\"},{\"ScripCode\":37727,\"Open\":1655,\"Close\":1655,\"High\":1655,\"Low\":1655,\"Volume\":700,\"Date\":\"2024-09-26 03:30:00 PM\"}],\"31-10-2024\":[{\"ScripCode\":46347,\"Open\":1453.25,\"Close\":1443.8,\"High\":1453.25,\"Low\":1443.8,\"Volume\":13300,\"Date\":\"2024-10-30 09:15:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.5,\"Close\":1443.5,\"High\":1443.5,\"Low\":1443.5,\"Volume\":4200,\"Date\":\"2024-10-30 09:16:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.4,\"Close\":1439.75,\"High\":1442.4,\"Low\":1439.75,\"Volume\":3500,\"Date\":\"2024-10-30 09:17:00 AM\"},{\"ScripCode\":46347,\"Open\":1439.75,\"Close\":1440.4,\"High\":1440.4,\"Low\":1437.7,\"Volume\":10500,\"Date\":\"2024-10-30 09:18:00 AM\"},{\"ScripCode\":46347,\"Open\":1439.35,\"Close\":1437.8,\"High\":1439.35,\"Low\":1437.8,\"Volume\":2100,\"Date\":\"2024-10-30 09:19:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.8,\"Close\":1438,\"High\":1438,\"Low\":1437.8,\"Volume\":3500,\"Date\":\"2024-10-30 09:20:00 AM\"},{\"ScripCode\":46347,\"Open\":1438,\"Close\":1438,\"High\":1438,\"Low\":1438,\"Volume\":2100,\"Date\":\"2024-10-30 09:21:00 AM\"},{\"ScripCode\":46347,\"Open\":1438,\"Close\":1439.3,\"High\":1439.3,\"Low\":1438,\"Volume\":3500,\"Date\":\"2024-10-30 09:22:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.15,\"Close\":1440.75,\"High\":1442.15,\"Low\":1440.75,\"Volume\":22400,\"Date\":\"2024-10-30 09:23:00 AM\"},{\"ScripCode\":46347,\"Open\":1440.75,\"Close\":1440.75,\"High\":1440.75,\"Low\":1440.75,\"Volume\":5600,\"Date\":\"2024-10-30 09:24:00 AM\"},{\"ScripCode\":46347,\"Open\":1440.75,\"Close\":1440.75,\"High\":1440.75,\"Low\":1440.75,\"Volume\":1400,\"Date\":\"2024-10-30 09:25:00 AM\"},{\"ScripCode\":46347,\"Open\":1440.75,\"Close\":1445.4,\"High\":1445.6,\"Low\":1440.75,\"Volume\":11200,\"Date\":\"2024-10-30 09:26:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.4,\"Close\":1446.15,\"High\":1446.15,\"Low\":1444.05,\"Volume\":11200,\"Date\":\"2024-10-30 09:27:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.15,\"Close\":1444.65,\"High\":1446.15,\"Low\":1444.65,\"Volume\":5600,\"Date\":\"2024-10-30 09:28:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.65,\"Close\":1445.85,\"High\":1445.85,\"Low\":1444.65,\"Volume\":35000,\"Date\":\"2024-10-30 09:29:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.25,\"Close\":1446,\"High\":1446.25,\"Low\":1446,\"Volume\":5600,\"Date\":\"2024-10-30 09:30:00 AM\"},{\"ScripCode\":46347,\"Open\":1446,\"Close\":1446.3,\"High\":1446.3,\"Low\":1445.95,\"Volume\":13300,\"Date\":\"2024-10-30 09:31:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.8,\"Close\":1446.8,\"High\":1446.8,\"Low\":1446.8,\"Volume\":2100,\"Date\":\"2024-10-30 09:32:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.8,\"Close\":1449,\"High\":1449,\"Low\":1446.8,\"Volume\":4200,\"Date\":\"2024-10-30 09:33:00 AM\"},{\"ScripCode\":46347,\"Open\":1449,\"Close\":1449.9,\"High\":1449.9,\"Low\":1449,\"Volume\":8400,\"Date\":\"2024-10-30 09:34:00 AM\"},{\"ScripCode\":46347,\"Open\":1449.9,\"Close\":1449.9,\"High\":1449.9,\"Low\":1449.9,\"Volume\":700,\"Date\":\"2024-10-30 09:35:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.3,\"Close\":1448.3,\"High\":1448.3,\"Low\":1448.3,\"Volume\":3500,\"Date\":\"2024-10-30 09:36:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.4,\"Close\":1447,\"High\":1447.4,\"Low\":1447,\"Volume\":4900,\"Date\":\"2024-10-30 09:37:00 AM\"},{\"ScripCode\":46347,\"Open\":1449.9,\"Close\":1449.9,\"High\":1449.9,\"Low\":1449.9,\"Volume\":23800,\"Date\":\"2024-10-30 09:38:00 AM\"},{\"ScripCode\":46347,\"Open\":1449.9,\"Close\":1449.9,\"High\":1449.9,\"Low\":1449.9,\"Volume\":9100,\"Date\":\"2024-10-30 09:39:00 AM\"},{\"ScripCode\":46347,\"Open\":1449.9,\"Close\":1449.9,\"High\":1449.9,\"Low\":1449.9,\"Volume\":1400,\"Date\":\"2024-10-30 09:40:00 AM\"},{\"ScripCode\":46347,\"Open\":1449.9,\"Close\":1449.9,\"High\":1449.9,\"Low\":1449.9,\"Volume\":4200,\"Date\":\"2024-10-30 09:41:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.15,\"Close\":1446.35,\"High\":1447.15,\"Low\":1446.35,\"Volume\":3500,\"Date\":\"2024-10-30 09:42:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.35,\"Close\":1446.35,\"High\":1446.35,\"Low\":1446.35,\"Volume\":2800,\"Date\":\"2024-10-30 09:43:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.35,\"Close\":1446.35,\"High\":1446.35,\"Low\":1446.35,\"Volume\":3500,\"Date\":\"2024-10-30 09:44:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.8,\"Close\":1446.8,\"High\":1446.8,\"Low\":1446.8,\"Volume\":7000,\"Date\":\"2024-10-30 09:45:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.55,\"Close\":1448.5,\"High\":1448.5,\"Low\":1447.55,\"Volume\":3500,\"Date\":\"2024-10-30 09:46:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.5,\"Close\":1448.5,\"High\":1448.5,\"Low\":1448.5,\"Volume\":2100,\"Date\":\"2024-10-30 09:47:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.55,\"Close\":1445.55,\"High\":1445.55,\"Low\":1445.55,\"Volume\":4200,\"Date\":\"2024-10-30 09:48:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.55,\"Close\":1445.55,\"High\":1445.55,\"Low\":1445.55,\"Volume\":700,\"Date\":\"2024-10-30 09:49:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.2,\"Close\":1442.2,\"High\":1442.2,\"Low\":1442.2,\"Volume\":9100,\"Date\":\"2024-10-30 09:50:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.3,\"Close\":1441.65,\"High\":1441.65,\"Low\":1441.3,\"Volume\":7000,\"Date\":\"2024-10-30 09:51:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.65,\"Close\":1443.75,\"High\":1443.75,\"Low\":1441.65,\"Volume\":11200,\"Date\":\"2024-10-30 09:52:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.9,\"Close\":1444.55,\"High\":1444.55,\"Low\":1443.9,\"Volume\":3500,\"Date\":\"2024-10-30 09:53:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.3,\"Close\":1444.3,\"High\":1444.3,\"Low\":1444.3,\"Volume\":9800,\"Date\":\"2024-10-30 09:54:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.3,\"Close\":1444.3,\"High\":1444.3,\"Low\":1444.3,\"Volume\":2800,\"Date\":\"2024-10-30 09:55:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.3,\"Close\":1444.3,\"High\":1444.3,\"Low\":1444.3,\"Volume\":29400,\"Date\":\"2024-10-30 09:56:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.3,\"Close\":1443.75,\"High\":1444.3,\"Low\":1443.75,\"Volume\":11900,\"Date\":\"2024-10-30 09:57:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.75,\"Close\":1443.75,\"High\":1443.75,\"Low\":1443.75,\"Volume\":2800,\"Date\":\"2024-10-30 09:58:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.75,\"Close\":1443.75,\"High\":1443.75,\"Low\":1443.75,\"Volume\":2800,\"Date\":\"2024-10-30 09:59:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.75,\"Close\":1443.75,\"High\":1443.75,\"Low\":1443.75,\"Volume\":1400,\"Date\":\"2024-10-30 10:00:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.75,\"Close\":1441.15,\"High\":1443.75,\"Low\":1441.15,\"Volume\":44800,\"Date\":\"2024-10-30 10:01:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.15,\"Close\":1441.15,\"High\":1441.15,\"Low\":1441.15,\"Volume\":11200,\"Date\":\"2024-10-30 10:02:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.15,\"Close\":1441.8,\"High\":1441.8,\"Low\":1441.15,\"Volume\":3500,\"Date\":\"2024-10-30 10:03:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.8,\"Close\":1442.85,\"High\":1442.85,\"Low\":1441.3,\"Volume\":3500,\"Date\":\"2024-10-30 10:04:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.3,\"Close\":1445.6,\"High\":1445.6,\"Low\":1445.3,\"Volume\":8400,\"Date\":\"2024-10-30 10:05:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.6,\"Close\":1445.6,\"High\":1445.6,\"Low\":1445.6,\"Volume\":2800,\"Date\":\"2024-10-30 10:06:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.6,\"Close\":1445.6,\"High\":1445.6,\"Low\":1445.6,\"Volume\":2100,\"Date\":\"2024-10-30 10:07:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.6,\"Close\":1445.6,\"High\":1445.6,\"Low\":1445.6,\"Volume\":2800,\"Date\":\"2024-10-30 10:08:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.8,\"Close\":1445.15,\"High\":1445.8,\"Low\":1445.15,\"Volume\":11900,\"Date\":\"2024-10-30 10:09:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.15,\"Close\":1446.35,\"High\":1446.35,\"Low\":1445.15,\"Volume\":1400,\"Date\":\"2024-10-30 10:10:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.35,\"Close\":1448.3,\"High\":1448.3,\"Low\":1446.35,\"Volume\":4900,\"Date\":\"2024-10-30 10:11:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.3,\"Close\":1449.1,\"High\":1449.1,\"Low\":1448.3,\"Volume\":5600,\"Date\":\"2024-10-30 10:12:00 AM\"},{\"ScripCode\":46347,\"Open\":1449.1,\"Close\":1447.65,\"High\":1449.1,\"Low\":1447.65,\"Volume\":4200,\"Date\":\"2024-10-30 10:13:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.1,\"Close\":1448.1,\"High\":1448.1,\"Low\":1448.1,\"Volume\":2100,\"Date\":\"2024-10-30 10:14:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.1,\"Close\":1447.8,\"High\":1448.1,\"Low\":1447.8,\"Volume\":4200,\"Date\":\"2024-10-30 10:15:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.8,\"Close\":1447.45,\"High\":1447.8,\"Low\":1447.2,\"Volume\":9800,\"Date\":\"2024-10-30 10:16:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.45,\"Close\":1447.45,\"High\":1447.45,\"Low\":1447.45,\"Volume\":2100,\"Date\":\"2024-10-30 10:17:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.45,\"Close\":1447.45,\"High\":1447.45,\"Low\":1447.45,\"Volume\":5600,\"Date\":\"2024-10-30 10:18:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.45,\"Close\":1447.45,\"High\":1447.45,\"Low\":1447.45,\"Volume\":2800,\"Date\":\"2024-10-30 10:19:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.45,\"Close\":1447.45,\"High\":1447.45,\"Low\":1447.45,\"Volume\":2800,\"Date\":\"2024-10-30 10:20:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.45,\"Close\":1447.45,\"High\":1447.45,\"Low\":1447.45,\"Volume\":1400,\"Date\":\"2024-10-30 10:21:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.25,\"Close\":1446.25,\"High\":1446.25,\"Low\":1446.25,\"Volume\":13300,\"Date\":\"2024-10-30 10:22:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.7,\"Close\":1446.7,\"High\":1446.7,\"Low\":1446.7,\"Volume\":7000,\"Date\":\"2024-10-30 10:23:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.7,\"Close\":1446.45,\"High\":1446.45,\"Low\":1445.5,\"Volume\":5600,\"Date\":\"2024-10-30 10:24:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.45,\"Close\":1446.45,\"High\":1446.45,\"Low\":1446.45,\"Volume\":2800,\"Date\":\"2024-10-30 10:25:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.45,\"Close\":1446.45,\"High\":1446.45,\"Low\":1446.45,\"Volume\":2100,\"Date\":\"2024-10-30 10:26:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.45,\"Close\":1446.45,\"High\":1446.45,\"Low\":1446.45,\"Volume\":4900,\"Date\":\"2024-10-30 10:27:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.45,\"Close\":1445,\"High\":1446.45,\"Low\":1445,\"Volume\":8400,\"Date\":\"2024-10-30 10:28:00 AM\"},{\"ScripCode\":46347,\"Open\":1445,\"Close\":1445,\"High\":1445,\"Low\":1445,\"Volume\":9800,\"Date\":\"2024-10-30 10:29:00 AM\"},{\"ScripCode\":46347,\"Open\":1445,\"Close\":1444.6,\"High\":1445,\"Low\":1444.6,\"Volume\":4900,\"Date\":\"2024-10-30 10:30:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.6,\"Close\":1444.6,\"High\":1444.6,\"Low\":1444.6,\"Volume\":1400,\"Date\":\"2024-10-30 10:31:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.6,\"Close\":1445.65,\"High\":1445.65,\"Low\":1443.6,\"Volume\":7700,\"Date\":\"2024-10-30 10:32:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.65,\"Close\":1445.65,\"High\":1445.65,\"Low\":1445.65,\"Volume\":3500,\"Date\":\"2024-10-30 10:33:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.65,\"Close\":1445.65,\"High\":1445.65,\"Low\":1445.65,\"Volume\":3500,\"Date\":\"2024-10-30 10:34:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.6,\"Close\":1445,\"High\":1445,\"Low\":1443.6,\"Volume\":5600,\"Date\":\"2024-10-30 10:35:00 AM\"},{\"ScripCode\":46347,\"Open\":1445,\"Close\":1445,\"High\":1445,\"Low\":1445,\"Volume\":10500,\"Date\":\"2024-10-30 10:36:00 AM\"},{\"ScripCode\":46347,\"Open\":1445,\"Close\":1444.3,\"High\":1445,\"Low\":1444.3,\"Volume\":29400,\"Date\":\"2024-10-30 10:37:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.9,\"Close\":1445.2,\"High\":1445.2,\"Low\":1444.9,\"Volume\":4900,\"Date\":\"2024-10-30 10:38:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.2,\"Close\":1445.2,\"High\":1445.2,\"Low\":1445.2,\"Volume\":2800,\"Date\":\"2024-10-30 10:39:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.2,\"Close\":1445.2,\"High\":1445.2,\"Low\":1445.2,\"Volume\":7000,\"Date\":\"2024-10-30 10:40:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.2,\"Close\":1445.2,\"High\":1445.2,\"Low\":1445.2,\"Volume\":2800,\"Date\":\"2024-10-30 10:41:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.2,\"Close\":1445.2,\"High\":1445.2,\"Low\":1445.2,\"Volume\":2800,\"Date\":\"2024-10-30 10:42:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.2,\"Close\":1442.8,\"High\":1445.2,\"Low\":1442.8,\"Volume\":5600,\"Date\":\"2024-10-30 10:43:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.8,\"Close\":1442.8,\"High\":1442.8,\"Low\":1442.8,\"Volume\":2100,\"Date\":\"2024-10-30 10:44:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.85,\"Close\":1441.85,\"High\":1441.85,\"Low\":1441.85,\"Volume\":7000,\"Date\":\"2024-10-30 10:45:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.85,\"Close\":1443.35,\"High\":1443.65,\"Low\":1441.85,\"Volume\":9800,\"Date\":\"2024-10-30 10:46:00 AM\"},{\"ScripCode\":46347,\"Open\":1442,\"Close\":1441.4,\"High\":1442,\"Low\":1441.4,\"Volume\":4900,\"Date\":\"2024-10-30 10:47:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.4,\"Close\":1441.4,\"High\":1441.4,\"Low\":1441.4,\"Volume\":10500,\"Date\":\"2024-10-30 10:48:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.4,\"Close\":1441.4,\"High\":1441.4,\"Low\":1441.4,\"Volume\":3500,\"Date\":\"2024-10-30 10:49:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.4,\"Close\":1441.4,\"High\":1441.4,\"Low\":1441.4,\"Volume\":2800,\"Date\":\"2024-10-30 10:50:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.45,\"Close\":1442.7,\"High\":1442.7,\"Low\":1442.45,\"Volume\":4200,\"Date\":\"2024-10-30 10:51:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.7,\"Close\":1442.7,\"High\":1442.7,\"Low\":1442.7,\"Volume\":16100,\"Date\":\"2024-10-30 10:52:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.7,\"Close\":1442.65,\"High\":1442.7,\"Low\":1440.85,\"Volume\":9800,\"Date\":\"2024-10-30 10:53:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.65,\"Close\":1442.65,\"High\":1442.65,\"Low\":1442.65,\"Volume\":4200,\"Date\":\"2024-10-30 10:54:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.5,\"Close\":1443.3,\"High\":1443.5,\"Low\":1443.3,\"Volume\":6300,\"Date\":\"2024-10-30 10:55:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.3,\"Close\":1443.3,\"High\":1443.3,\"Low\":1443.3,\"Volume\":1400,\"Date\":\"2024-10-30 10:56:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.3,\"Close\":1443.3,\"High\":1443.3,\"Low\":1443.3,\"Volume\":4200,\"Date\":\"2024-10-30 10:57:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.3,\"Close\":1443.3,\"High\":1443.3,\"Low\":1443.3,\"Volume\":3500,\"Date\":\"2024-10-30 10:58:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.3,\"Close\":1443.3,\"High\":1443.3,\"Low\":1443.3,\"Volume\":1400,\"Date\":\"2024-10-30 10:59:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.3,\"Close\":1442.3,\"High\":1443.3,\"Low\":1441.8,\"Volume\":52500,\"Date\":\"2024-10-30 11:00:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.3,\"Close\":1439.3,\"High\":1442.3,\"Low\":1439.3,\"Volume\":3500,\"Date\":\"2024-10-30 11:01:00 AM\"},{\"ScripCode\":46347,\"Open\":1439.3,\"Close\":1438.75,\"High\":1439.3,\"Low\":1438.55,\"Volume\":65100,\"Date\":\"2024-10-30 11:02:00 AM\"},{\"ScripCode\":46347,\"Open\":1438.75,\"Close\":1442.45,\"High\":1442.45,\"Low\":1438.75,\"Volume\":72100,\"Date\":\"2024-10-30 11:03:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.45,\"Close\":1441.85,\"High\":1442.45,\"Low\":1441.85,\"Volume\":88200,\"Date\":\"2024-10-30 11:04:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.85,\"Close\":1441.85,\"High\":1441.85,\"Low\":1441.85,\"Volume\":8400,\"Date\":\"2024-10-30 11:05:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.85,\"Close\":1441.85,\"High\":1441.85,\"Low\":1441.85,\"Volume\":700,\"Date\":\"2024-10-30 11:06:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.85,\"Close\":1442.55,\"High\":1442.55,\"Low\":1441.85,\"Volume\":3500,\"Date\":\"2024-10-30 11:07:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.55,\"Close\":1444.25,\"High\":1444.25,\"Low\":1442.55,\"Volume\":4900,\"Date\":\"2024-10-30 11:09:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.25,\"Close\":1444.5,\"High\":1444.5,\"Low\":1444.25,\"Volume\":4200,\"Date\":\"2024-10-30 11:10:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.5,\"Close\":1446,\"High\":1446,\"Low\":1444.5,\"Volume\":7700,\"Date\":\"2024-10-30 11:11:00 AM\"},{\"ScripCode\":46347,\"Open\":1446,\"Close\":1446,\"High\":1446,\"Low\":1446,\"Volume\":6300,\"Date\":\"2024-10-30 11:12:00 AM\"},{\"ScripCode\":46347,\"Open\":1446,\"Close\":1446,\"High\":1446,\"Low\":1446,\"Volume\":2800,\"Date\":\"2024-10-30 11:13:00 AM\"},{\"ScripCode\":46347,\"Open\":1446,\"Close\":1446,\"High\":1446,\"Low\":1446,\"Volume\":2100,\"Date\":\"2024-10-30 11:14:00 AM\"},{\"ScripCode\":46347,\"Open\":1446,\"Close\":1446,\"High\":1446,\"Low\":1446,\"Volume\":1400,\"Date\":\"2024-10-30 11:15:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.05,\"Close\":1444.05,\"High\":1444.05,\"Low\":1444.05,\"Volume\":7700,\"Date\":\"2024-10-30 11:16:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.05,\"Close\":1444.05,\"High\":1444.05,\"Low\":1444.05,\"Volume\":700,\"Date\":\"2024-10-30 11:17:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.05,\"Close\":1444.05,\"High\":1444.05,\"Low\":1444.05,\"Volume\":2100,\"Date\":\"2024-10-30 11:18:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.4,\"Close\":1443.3,\"High\":1446.05,\"Low\":1443.3,\"Volume\":8400,\"Date\":\"2024-10-30 11:19:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.3,\"Close\":1443.3,\"High\":1443.3,\"Low\":1443.3,\"Volume\":4900,\"Date\":\"2024-10-30 11:20:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.45,\"Close\":1442.1,\"High\":1443.45,\"Low\":1442.1,\"Volume\":4200,\"Date\":\"2024-10-30 11:21:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.1,\"Close\":1442,\"High\":1442.1,\"Low\":1442,\"Volume\":2100,\"Date\":\"2024-10-30 11:22:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.85,\"Close\":1442.85,\"High\":1442.85,\"Low\":1442.85,\"Volume\":2100,\"Date\":\"2024-10-30 11:23:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.85,\"Close\":1445.7,\"High\":1445.7,\"Low\":1442.85,\"Volume\":4900,\"Date\":\"2024-10-30 11:24:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.7,\"Close\":1446.2,\"High\":1446.2,\"Low\":1445.7,\"Volume\":3500,\"Date\":\"2024-10-30 11:25:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.95,\"Close\":1443.5,\"High\":1443.5,\"Low\":1441.6,\"Volume\":11900,\"Date\":\"2024-10-30 11:26:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.65,\"Close\":1443.65,\"High\":1443.65,\"Low\":1443.65,\"Volume\":2100,\"Date\":\"2024-10-30 11:27:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.9,\"Close\":1443.9,\"High\":1443.9,\"Low\":1443.9,\"Volume\":6300,\"Date\":\"2024-10-30 11:28:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.9,\"Close\":1443.9,\"High\":1443.9,\"Low\":1443.9,\"Volume\":1400,\"Date\":\"2024-10-30 11:29:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.8,\"Close\":1444.05,\"High\":1444.8,\"Low\":1443.6,\"Volume\":12600,\"Date\":\"2024-10-30 11:30:00 AM\"},{\"ScripCode\":46347,\"Open\":1444,\"Close\":1442.45,\"High\":1444,\"Low\":1442.45,\"Volume\":6300,\"Date\":\"2024-10-30 11:31:00 AM\"},{\"ScripCode\":46347,\"Open\":1442.45,\"Close\":1444,\"High\":1444,\"Low\":1442.45,\"Volume\":6300,\"Date\":\"2024-10-30 11:32:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.75,\"Close\":1445.05,\"High\":1445.05,\"Low\":1444.75,\"Volume\":7700,\"Date\":\"2024-10-30 11:33:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.05,\"Close\":1444.15,\"High\":1446.25,\"Low\":1444.15,\"Volume\":86800,\"Date\":\"2024-10-30 11:34:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.15,\"Close\":1444.15,\"High\":1444.15,\"Low\":1444.15,\"Volume\":3500,\"Date\":\"2024-10-30 11:35:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.65,\"Close\":1448.8,\"High\":1448.8,\"Low\":1444.65,\"Volume\":5600,\"Date\":\"2024-10-30 11:36:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.8,\"Close\":1446.2,\"High\":1448.85,\"Low\":1446.2,\"Volume\":13300,\"Date\":\"2024-10-30 11:37:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.6,\"Close\":1448.05,\"High\":1449.45,\"Low\":1446.6,\"Volume\":8400,\"Date\":\"2024-10-30 11:38:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.05,\"Close\":1448.25,\"High\":1448.35,\"Low\":1447.95,\"Volume\":11200,\"Date\":\"2024-10-30 11:39:00 AM\"},{\"ScripCode\":46347,\"Open\":1448,\"Close\":1448.7,\"High\":1448.7,\"Low\":1448,\"Volume\":7000,\"Date\":\"2024-10-30 11:40:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.7,\"Close\":1448,\"High\":1448.7,\"Low\":1446.65,\"Volume\":7000,\"Date\":\"2024-10-30 11:41:00 AM\"},{\"ScripCode\":46347,\"Open\":1448,\"Close\":1448,\"High\":1448,\"Low\":1448,\"Volume\":3500,\"Date\":\"2024-10-30 11:42:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.5,\"Close\":1448.5,\"High\":1448.5,\"Low\":1448.5,\"Volume\":4900,\"Date\":\"2024-10-30 11:43:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.5,\"Close\":1448.5,\"High\":1448.5,\"Low\":1448.5,\"Volume\":2800,\"Date\":\"2024-10-30 11:44:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.5,\"Close\":1449.85,\"High\":1449.85,\"Low\":1448.5,\"Volume\":5600,\"Date\":\"2024-10-30 11:45:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.7,\"Close\":1448.7,\"High\":1448.7,\"Low\":1448.7,\"Volume\":700,\"Date\":\"2024-10-30 11:46:00 AM\"},{\"ScripCode\":46347,\"Open\":1448.7,\"Close\":1447.2,\"High\":1448.7,\"Low\":1447.2,\"Volume\":5600,\"Date\":\"2024-10-30 11:47:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.55,\"Close\":1446.55,\"High\":1446.55,\"Low\":1446.55,\"Volume\":2800,\"Date\":\"2024-10-30 11:48:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.65,\"Close\":1445.65,\"High\":1446.65,\"Low\":1445.65,\"Volume\":3500,\"Date\":\"2024-10-30 11:49:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.65,\"Close\":1446.9,\"High\":1446.9,\"Low\":1445.65,\"Volume\":4900,\"Date\":\"2024-10-30 11:50:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.9,\"Close\":1446.9,\"High\":1446.9,\"Low\":1446.9,\"Volume\":6300,\"Date\":\"2024-10-30 11:51:00 AM\"},{\"ScripCode\":46347,\"Open\":1446.9,\"Close\":1447.1,\"High\":1447.1,\"Low\":1446.9,\"Volume\":2800,\"Date\":\"2024-10-30 11:52:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.1,\"Close\":1447.1,\"High\":1447.1,\"Low\":1447.1,\"Volume\":2100,\"Date\":\"2024-10-30 11:53:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.1,\"Close\":1445.6,\"High\":1447.1,\"Low\":1445.6,\"Volume\":2800,\"Date\":\"2024-10-30 11:54:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.6,\"Close\":1445.6,\"High\":1445.6,\"Low\":1445.6,\"Volume\":2800,\"Date\":\"2024-10-30 11:55:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.6,\"Close\":1446,\"High\":1446,\"Low\":1445.6,\"Volume\":3500,\"Date\":\"2024-10-30 11:56:00 AM\"},{\"ScripCode\":46347,\"Open\":1446,\"Close\":1446,\"High\":1446,\"Low\":1446,\"Volume\":4900,\"Date\":\"2024-10-30 11:57:00 AM\"},{\"ScripCode\":46347,\"Open\":1446,\"Close\":1447.05,\"High\":1447.05,\"Low\":1446,\"Volume\":4200,\"Date\":\"2024-10-30 11:58:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.05,\"Close\":1447.05,\"High\":1447.05,\"Low\":1447.05,\"Volume\":11900,\"Date\":\"2024-10-30 11:59:00 AM\"},{\"ScripCode\":46347,\"Open\":1447.05,\"Close\":1448,\"High\":1448,\"Low\":1447.05,\"Volume\":6300,\"Date\":\"2024-10-30 12:00:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.45,\"Close\":1448.5,\"High\":1448.5,\"Low\":1447.45,\"Volume\":6300,\"Date\":\"2024-10-30 12:01:00 PM\"},{\"ScripCode\":46347,\"Open\":1448.85,\"Close\":1447.15,\"High\":1448.85,\"Low\":1447.15,\"Volume\":10500,\"Date\":\"2024-10-30 12:02:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.15,\"Close\":1448.95,\"High\":1449.1,\"Low\":1447.15,\"Volume\":6300,\"Date\":\"2024-10-30 12:03:00 PM\"},{\"ScripCode\":46347,\"Open\":1448.95,\"Close\":1449.3,\"High\":1449.3,\"Low\":1448.95,\"Volume\":11900,\"Date\":\"2024-10-30 12:04:00 PM\"},{\"ScripCode\":46347,\"Open\":1448.6,\"Close\":1446.55,\"High\":1448.6,\"Low\":1446.55,\"Volume\":14000,\"Date\":\"2024-10-30 12:05:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.55,\"Close\":1447.35,\"High\":1447.35,\"Low\":1446.55,\"Volume\":2100,\"Date\":\"2024-10-30 12:06:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.35,\"Close\":1446.95,\"High\":1447.35,\"Low\":1446.95,\"Volume\":4200,\"Date\":\"2024-10-30 12:07:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.95,\"Close\":1446.95,\"High\":1446.95,\"Low\":1446.95,\"Volume\":3500,\"Date\":\"2024-10-30 12:08:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.95,\"Close\":1449.1,\"High\":1449.1,\"Low\":1446.95,\"Volume\":4900,\"Date\":\"2024-10-30 12:09:00 PM\"},{\"ScripCode\":46347,\"Open\":1449.1,\"Close\":1449.1,\"High\":1449.1,\"Low\":1449.1,\"Volume\":2800,\"Date\":\"2024-10-30 12:10:00 PM\"},{\"ScripCode\":46347,\"Open\":1448.65,\"Close\":1448.25,\"High\":1448.65,\"Low\":1448.25,\"Volume\":4900,\"Date\":\"2024-10-30 12:11:00 PM\"},{\"ScripCode\":46347,\"Open\":1449.05,\"Close\":1447.6,\"High\":1449.05,\"Low\":1447.6,\"Volume\":9800,\"Date\":\"2024-10-30 12:12:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.6,\"Close\":1447.6,\"High\":1447.6,\"Low\":1447.6,\"Volume\":29400,\"Date\":\"2024-10-30 12:13:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.65,\"Close\":1446.85,\"High\":1446.85,\"Low\":1446.65,\"Volume\":4900,\"Date\":\"2024-10-30 12:14:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.85,\"Close\":1446.85,\"High\":1446.85,\"Low\":1446.85,\"Volume\":1400,\"Date\":\"2024-10-30 12:15:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.4,\"Close\":1447.45,\"High\":1447.45,\"Low\":1447.4,\"Volume\":4900,\"Date\":\"2024-10-30 12:16:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.45,\"Close\":1447.45,\"High\":1447.45,\"Low\":1447.45,\"Volume\":2100,\"Date\":\"2024-10-30 12:17:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.45,\"Close\":1447.45,\"High\":1447.45,\"Low\":1447.45,\"Volume\":3500,\"Date\":\"2024-10-30 12:18:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.45,\"Close\":1447.15,\"High\":1447.85,\"Low\":1447.15,\"Volume\":4900,\"Date\":\"2024-10-30 12:19:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.15,\"Close\":1447.15,\"High\":1447.15,\"Low\":1447.15,\"Volume\":2100,\"Date\":\"2024-10-30 12:20:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.15,\"Close\":1447.15,\"High\":1447.15,\"Low\":1447.15,\"Volume\":2800,\"Date\":\"2024-10-30 12:21:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.55,\"Close\":1446.55,\"High\":1446.55,\"Low\":1446.55,\"Volume\":3500,\"Date\":\"2024-10-30 12:22:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.55,\"Close\":1446.55,\"High\":1446.55,\"Low\":1446.55,\"Volume\":2100,\"Date\":\"2024-10-30 12:23:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.05,\"Close\":1444.2,\"High\":1444.2,\"Low\":1443.9,\"Volume\":10500,\"Date\":\"2024-10-30 12:24:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.2,\"Close\":1444.2,\"High\":1444.2,\"Low\":1444.2,\"Volume\":1400,\"Date\":\"2024-10-30 12:25:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.2,\"Close\":1444.75,\"High\":1445.6,\"Low\":1444.2,\"Volume\":5600,\"Date\":\"2024-10-30 12:26:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.85,\"Close\":1444.85,\"High\":1444.85,\"Low\":1444.85,\"Volume\":5600,\"Date\":\"2024-10-30 12:27:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.85,\"Close\":1442.85,\"High\":1444.85,\"Low\":1442.85,\"Volume\":4900,\"Date\":\"2024-10-30 12:28:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.4,\"Close\":1442.4,\"High\":1442.4,\"Low\":1442.4,\"Volume\":3500,\"Date\":\"2024-10-30 12:29:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.4,\"Close\":1442.4,\"High\":1442.4,\"Low\":1442.4,\"Volume\":1400,\"Date\":\"2024-10-30 12:30:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.4,\"Close\":1442.4,\"High\":1442.4,\"Low\":1442.4,\"Volume\":5600,\"Date\":\"2024-10-30 12:31:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.4,\"Close\":1442.4,\"High\":1442.4,\"Low\":1442.4,\"Volume\":2100,\"Date\":\"2024-10-30 12:32:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.25,\"Close\":1443.25,\"High\":1443.25,\"Low\":1443.25,\"Volume\":3500,\"Date\":\"2024-10-30 12:33:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.25,\"Close\":1443.25,\"High\":1443.25,\"Low\":1443.25,\"Volume\":1400,\"Date\":\"2024-10-30 12:34:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.25,\"Close\":1443.25,\"High\":1443.25,\"Low\":1443.25,\"Volume\":3500,\"Date\":\"2024-10-30 12:35:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.25,\"Close\":1443.25,\"High\":1443.25,\"Low\":1443.25,\"Volume\":2100,\"Date\":\"2024-10-30 12:36:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.25,\"Close\":1444.2,\"High\":1444.2,\"Low\":1443.25,\"Volume\":4900,\"Date\":\"2024-10-30 12:37:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.2,\"Close\":1444.2,\"High\":1444.2,\"Low\":1444.2,\"Volume\":3500,\"Date\":\"2024-10-30 12:38:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.75,\"Close\":1445.9,\"High\":1446,\"Low\":1444.75,\"Volume\":7000,\"Date\":\"2024-10-30 12:39:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.9,\"Volume\":2800,\"Date\":\"2024-10-30 12:40:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.9,\"Volume\":9100,\"Date\":\"2024-10-30 12:41:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.9,\"Volume\":2800,\"Date\":\"2024-10-30 12:42:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.9,\"Volume\":2100,\"Date\":\"2024-10-30 12:43:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.9,\"Volume\":3500,\"Date\":\"2024-10-30 12:44:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.9,\"Volume\":1400,\"Date\":\"2024-10-30 12:45:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.9,\"Volume\":3500,\"Date\":\"2024-10-30 12:46:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1443.45,\"High\":1445.9,\"Low\":1443.45,\"Volume\":2100,\"Date\":\"2024-10-30 12:47:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.45,\"Close\":1443.45,\"High\":1443.45,\"Low\":1443.45,\"Volume\":3500,\"Date\":\"2024-10-30 12:48:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.45,\"Close\":1443.45,\"High\":1443.45,\"Low\":1443.45,\"Volume\":3500,\"Date\":\"2024-10-30 12:49:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.45,\"Close\":1443.45,\"High\":1443.45,\"Low\":1443.45,\"Volume\":6300,\"Date\":\"2024-10-30 12:50:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.45,\"Close\":1443.45,\"High\":1443.45,\"Low\":1443.45,\"Volume\":2800,\"Date\":\"2024-10-30 12:51:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.45,\"Close\":1446.1,\"High\":1446.1,\"Low\":1443.45,\"Volume\":3500,\"Date\":\"2024-10-30 12:52:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.1,\"Close\":1446.1,\"High\":1446.1,\"Low\":1446.1,\"Volume\":2800,\"Date\":\"2024-10-30 12:53:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.1,\"Close\":1446.1,\"High\":1446.1,\"Low\":1446.1,\"Volume\":1400,\"Date\":\"2024-10-30 12:54:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.1,\"Close\":1446.1,\"High\":1446.1,\"Low\":1446.1,\"Volume\":2800,\"Date\":\"2024-10-30 12:55:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.1,\"Close\":1444.5,\"High\":1446.1,\"Low\":1444.5,\"Volume\":7000,\"Date\":\"2024-10-30 12:56:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.5,\"Close\":1447.15,\"High\":1447.15,\"Low\":1444.5,\"Volume\":1400,\"Date\":\"2024-10-30 12:57:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.15,\"Close\":1446.35,\"High\":1447.15,\"Low\":1446.35,\"Volume\":2800,\"Date\":\"2024-10-30 12:58:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.35,\"Close\":1446.35,\"High\":1446.35,\"Low\":1446.35,\"Volume\":9800,\"Date\":\"2024-10-30 12:59:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.35,\"Close\":1446.3,\"High\":1446.35,\"Low\":1446.3,\"Volume\":3500,\"Date\":\"2024-10-30 01:00:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.3,\"Close\":1446.3,\"High\":1446.3,\"Low\":1446.3,\"Volume\":2100,\"Date\":\"2024-10-30 01:01:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.3,\"Close\":1446.3,\"High\":1446.3,\"Low\":1446.3,\"Volume\":3500,\"Date\":\"2024-10-30 01:02:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.3,\"Close\":1447.95,\"High\":1447.95,\"Low\":1446.3,\"Volume\":2800,\"Date\":\"2024-10-30 01:03:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.95,\"Close\":1447.95,\"High\":1447.95,\"Low\":1447.95,\"Volume\":2800,\"Date\":\"2024-10-30 01:04:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.95,\"Close\":1447.95,\"High\":1447.95,\"Low\":1447.95,\"Volume\":2100,\"Date\":\"2024-10-30 01:05:00 PM\"},{\"ScripCode\":46347,\"Open\":1448.85,\"Close\":1448.85,\"High\":1448.85,\"Low\":1448.85,\"Volume\":3500,\"Date\":\"2024-10-30 01:06:00 PM\"},{\"ScripCode\":46347,\"Open\":1448.85,\"Close\":1448.65,\"High\":1448.85,\"Low\":1448.65,\"Volume\":4200,\"Date\":\"2024-10-30 01:07:00 PM\"},{\"ScripCode\":46347,\"Open\":1448.65,\"Close\":1448.25,\"High\":1448.65,\"Low\":1448.25,\"Volume\":5600,\"Date\":\"2024-10-30 01:08:00 PM\"},{\"ScripCode\":46347,\"Open\":1448.25,\"Close\":1447.2,\"High\":1448.3,\"Low\":1447.2,\"Volume\":3500,\"Date\":\"2024-10-30 01:09:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.1,\"Close\":1447.1,\"High\":1447.1,\"Low\":1447.1,\"Volume\":2800,\"Date\":\"2024-10-30 01:10:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.1,\"Close\":1447.1,\"High\":1447.1,\"Low\":1447.1,\"Volume\":2800,\"Date\":\"2024-10-30 01:11:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.1,\"Close\":1447.1,\"High\":1447.1,\"Low\":1447.1,\"Volume\":3500,\"Date\":\"2024-10-30 01:12:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.1,\"Close\":1447.1,\"High\":1447.1,\"Low\":1447.1,\"Volume\":3500,\"Date\":\"2024-10-30 01:13:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.1,\"Close\":1447.1,\"High\":1447.1,\"Low\":1447.1,\"Volume\":1400,\"Date\":\"2024-10-30 01:14:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.1,\"Close\":1445.35,\"High\":1447.1,\"Low\":1445.35,\"Volume\":4200,\"Date\":\"2024-10-30 01:15:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.35,\"Close\":1445.35,\"High\":1445.35,\"Low\":1445.35,\"Volume\":23800,\"Date\":\"2024-10-30 01:16:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.35,\"Close\":1442.4,\"High\":1445.35,\"Low\":1441.8,\"Volume\":6300,\"Date\":\"2024-10-30 01:17:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.4,\"Close\":1442.4,\"High\":1442.4,\"Low\":1442.4,\"Volume\":1400,\"Date\":\"2024-10-30 01:18:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.4,\"Close\":1444.7,\"High\":1444.7,\"Low\":1442.4,\"Volume\":6300,\"Date\":\"2024-10-30 01:19:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.7,\"Close\":1444.7,\"High\":1444.7,\"Low\":1444.7,\"Volume\":2800,\"Date\":\"2024-10-30 01:20:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.7,\"Close\":1443.35,\"High\":1444.7,\"Low\":1443.35,\"Volume\":11200,\"Date\":\"2024-10-30 01:21:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.35,\"Close\":1442.45,\"High\":1443.35,\"Low\":1442.45,\"Volume\":9800,\"Date\":\"2024-10-30 01:22:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.2,\"Close\":1441.2,\"High\":1441.2,\"Low\":1441.2,\"Volume\":3500,\"Date\":\"2024-10-30 01:23:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.2,\"Close\":1441.6,\"High\":1443.4,\"Low\":1441.2,\"Volume\":6300,\"Date\":\"2024-10-30 01:24:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.6,\"Close\":1441.6,\"High\":1441.6,\"Low\":1441.6,\"Volume\":6300,\"Date\":\"2024-10-30 01:25:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.5,\"Close\":1442.5,\"High\":1442.5,\"Low\":1442.5,\"Volume\":2100,\"Date\":\"2024-10-30 01:26:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.5,\"Close\":1442.5,\"High\":1442.5,\"Low\":1442.5,\"Volume\":3500,\"Date\":\"2024-10-30 01:27:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.5,\"Close\":1442.5,\"High\":1442.5,\"Low\":1442.5,\"Volume\":29400,\"Date\":\"2024-10-30 01:28:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.5,\"Close\":1442.5,\"High\":1442.5,\"Low\":1442.5,\"Volume\":14000,\"Date\":\"2024-10-30 01:29:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.5,\"Close\":1442.5,\"High\":1442.5,\"Low\":1442.5,\"Volume\":9800,\"Date\":\"2024-10-30 01:30:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.5,\"Close\":1442.5,\"High\":1442.5,\"Low\":1442.5,\"Volume\":24500,\"Date\":\"2024-10-30 01:31:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.7,\"Close\":1442.5,\"High\":1442.5,\"Low\":1440.9,\"Volume\":17500,\"Date\":\"2024-10-30 01:32:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.5,\"Close\":1442.5,\"High\":1442.5,\"Low\":1442.5,\"Volume\":2800,\"Date\":\"2024-10-30 01:33:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.5,\"Close\":1442.25,\"High\":1442.5,\"Low\":1442.25,\"Volume\":4900,\"Date\":\"2024-10-30 01:34:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.25,\"Close\":1442.25,\"High\":1442.25,\"Low\":1442.25,\"Volume\":2100,\"Date\":\"2024-10-30 01:35:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.25,\"Close\":1442.25,\"High\":1442.25,\"Low\":1442.25,\"Volume\":2800,\"Date\":\"2024-10-30 01:36:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.25,\"Close\":1442.25,\"High\":1442.25,\"Low\":1442.25,\"Volume\":2800,\"Date\":\"2024-10-30 01:37:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.25,\"Close\":1442.25,\"High\":1442.25,\"Low\":1442.25,\"Volume\":2800,\"Date\":\"2024-10-30 01:38:00 PM\"},{\"ScripCode\":46347,\"Open\":1440.5,\"Close\":1439.9,\"High\":1440.5,\"Low\":1439.9,\"Volume\":4200,\"Date\":\"2024-10-30 01:39:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.9,\"Close\":1439.9,\"High\":1439.9,\"Low\":1439.9,\"Volume\":2800,\"Date\":\"2024-10-30 01:40:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.9,\"Close\":1439.9,\"High\":1439.9,\"Low\":1439.9,\"Volume\":2100,\"Date\":\"2024-10-30 01:41:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.9,\"Close\":1439.9,\"High\":1439.9,\"Low\":1439.9,\"Volume\":2100,\"Date\":\"2024-10-30 01:42:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.9,\"Close\":1438.85,\"High\":1439.9,\"Low\":1438.85,\"Volume\":6300,\"Date\":\"2024-10-30 01:43:00 PM\"},{\"ScripCode\":46347,\"Open\":1438.85,\"Close\":1438.85,\"High\":1438.85,\"Low\":1438.85,\"Volume\":2800,\"Date\":\"2024-10-30 01:44:00 PM\"},{\"ScripCode\":46347,\"Open\":1438.85,\"Close\":1438.85,\"High\":1438.85,\"Low\":1438.85,\"Volume\":2800,\"Date\":\"2024-10-30 01:45:00 PM\"},{\"ScripCode\":46347,\"Open\":1438.85,\"Close\":1440,\"High\":1440,\"Low\":1438.85,\"Volume\":2800,\"Date\":\"2024-10-30 01:46:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.7,\"Close\":1441.7,\"High\":1441.7,\"Low\":1441.7,\"Volume\":4200,\"Date\":\"2024-10-30 01:47:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.7,\"Close\":1442.35,\"High\":1442.35,\"Low\":1441.7,\"Volume\":2800,\"Date\":\"2024-10-30 01:48:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.35,\"Close\":1442.35,\"High\":1442.35,\"Low\":1442.35,\"Volume\":4200,\"Date\":\"2024-10-30 01:49:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.35,\"Close\":1442.35,\"High\":1442.35,\"Low\":1442.35,\"Volume\":2800,\"Date\":\"2024-10-30 01:50:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.35,\"Close\":1442.35,\"High\":1442.35,\"Low\":1442.35,\"Volume\":2800,\"Date\":\"2024-10-30 01:51:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.35,\"Close\":1441.05,\"High\":1442.35,\"Low\":1441.05,\"Volume\":3500,\"Date\":\"2024-10-30 01:52:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.05,\"Close\":1440.5,\"High\":1441.05,\"Low\":1440.4,\"Volume\":21000,\"Date\":\"2024-10-30 01:53:00 PM\"},{\"ScripCode\":46347,\"Open\":1440.5,\"Close\":1440.35,\"High\":1440.5,\"Low\":1440.35,\"Volume\":51800,\"Date\":\"2024-10-30 01:54:00 PM\"},{\"ScripCode\":46347,\"Open\":1440.35,\"Close\":1440.25,\"High\":1440.35,\"Low\":1440.25,\"Volume\":5600,\"Date\":\"2024-10-30 01:55:00 PM\"},{\"ScripCode\":46347,\"Open\":1440.25,\"Close\":1439.55,\"High\":1440.25,\"Low\":1439.55,\"Volume\":2800,\"Date\":\"2024-10-30 01:56:00 PM\"},{\"ScripCode\":46347,\"Open\":1438.7,\"Close\":1439.75,\"High\":1439.75,\"Low\":1438.7,\"Volume\":9800,\"Date\":\"2024-10-30 01:57:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.75,\"Close\":1439.75,\"High\":1439.75,\"Low\":1439.75,\"Volume\":1400,\"Date\":\"2024-10-30 01:58:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.75,\"Close\":1441.25,\"High\":1441.25,\"Low\":1439.75,\"Volume\":4900,\"Date\":\"2024-10-30 01:59:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.25,\"Close\":1441.25,\"High\":1441.25,\"Low\":1441.25,\"Volume\":3500,\"Date\":\"2024-10-30 02:00:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.25,\"Close\":1441.25,\"High\":1441.25,\"Low\":1441.25,\"Volume\":2800,\"Date\":\"2024-10-30 02:01:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.25,\"Close\":1441.25,\"High\":1441.25,\"Low\":1441.25,\"Volume\":1400,\"Date\":\"2024-10-30 02:02:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.25,\"Close\":1441.25,\"High\":1441.25,\"Low\":1441.25,\"Volume\":34300,\"Date\":\"2024-10-30 02:03:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.25,\"Close\":1441.25,\"High\":1441.25,\"Low\":1441.25,\"Volume\":4200,\"Date\":\"2024-10-30 02:04:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.25,\"Close\":1441.25,\"High\":1441.25,\"Low\":1441.25,\"Volume\":4900,\"Date\":\"2024-10-30 02:05:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.25,\"Close\":1441.25,\"High\":1441.25,\"Low\":1441.25,\"Volume\":4200,\"Date\":\"2024-10-30 02:06:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.25,\"Close\":1441.25,\"High\":1441.25,\"Low\":1441.25,\"Volume\":39200,\"Date\":\"2024-10-30 02:07:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.4,\"Close\":1440.5,\"High\":1441.4,\"Low\":1440.5,\"Volume\":5600,\"Date\":\"2024-10-30 02:08:00 PM\"},{\"ScripCode\":46347,\"Open\":1440.5,\"Close\":1440.5,\"High\":1440.5,\"Low\":1440.5,\"Volume\":45500,\"Date\":\"2024-10-30 02:09:00 PM\"},{\"ScripCode\":46347,\"Open\":1440.5,\"Close\":1440.5,\"High\":1440.5,\"Low\":1440.5,\"Volume\":2800,\"Date\":\"2024-10-30 02:10:00 PM\"},{\"ScripCode\":46347,\"Open\":1440.5,\"Close\":1440.5,\"High\":1440.5,\"Low\":1440.5,\"Volume\":3500,\"Date\":\"2024-10-30 02:11:00 PM\"},{\"ScripCode\":46347,\"Open\":1440.5,\"Close\":1440.5,\"High\":1440.5,\"Low\":1440.5,\"Volume\":7700,\"Date\":\"2024-10-30 02:12:00 PM\"},{\"ScripCode\":46347,\"Open\":1440.5,\"Close\":1439.75,\"High\":1440.5,\"Low\":1439.75,\"Volume\":4200,\"Date\":\"2024-10-30 02:13:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.75,\"Close\":1439.6,\"High\":1439.75,\"Low\":1439.6,\"Volume\":2800,\"Date\":\"2024-10-30 02:14:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.6,\"Close\":1439.5,\"High\":1439.6,\"Low\":1439.5,\"Volume\":2800,\"Date\":\"2024-10-30 02:15:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.5,\"Close\":1439.5,\"High\":1439.5,\"Low\":1439.5,\"Volume\":4200,\"Date\":\"2024-10-30 02:16:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.5,\"Close\":1439.5,\"High\":1439.5,\"Low\":1439.5,\"Volume\":1400,\"Date\":\"2024-10-30 02:17:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.65,\"Close\":1439.65,\"High\":1439.65,\"Low\":1439.65,\"Volume\":3500,\"Date\":\"2024-10-30 02:18:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.65,\"Close\":1439.05,\"High\":1439.65,\"Low\":1439.05,\"Volume\":4200,\"Date\":\"2024-10-30 02:19:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.05,\"Close\":1439.7,\"High\":1439.7,\"Low\":1439.05,\"Volume\":7700,\"Date\":\"2024-10-30 02:20:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.7,\"Close\":1439.7,\"High\":1439.7,\"Low\":1439.7,\"Volume\":2100,\"Date\":\"2024-10-30 02:21:00 PM\"},{\"ScripCode\":46347,\"Open\":1439.95,\"Close\":1440,\"High\":1440,\"Low\":1439.95,\"Volume\":4900,\"Date\":\"2024-10-30 02:22:00 PM\"},{\"ScripCode\":46347,\"Open\":1440,\"Close\":1440,\"High\":1440,\"Low\":1440,\"Volume\":700,\"Date\":\"2024-10-30 02:23:00 PM\"},{\"ScripCode\":46347,\"Open\":1440,\"Close\":1440,\"High\":1440,\"Low\":1440,\"Volume\":3500,\"Date\":\"2024-10-30 02:24:00 PM\"},{\"ScripCode\":46347,\"Open\":1440,\"Close\":1440,\"High\":1440,\"Low\":1440,\"Volume\":3500,\"Date\":\"2024-10-30 02:25:00 PM\"},{\"ScripCode\":46347,\"Open\":1440,\"Close\":1440,\"High\":1440,\"Low\":1440,\"Volume\":1400,\"Date\":\"2024-10-30 02:26:00 PM\"},{\"ScripCode\":46347,\"Open\":1440,\"Close\":1440,\"High\":1440,\"Low\":1440,\"Volume\":1400,\"Date\":\"2024-10-30 02:27:00 PM\"},{\"ScripCode\":46347,\"Open\":1440,\"Close\":1440,\"High\":1440,\"Low\":1440,\"Volume\":2800,\"Date\":\"2024-10-30 02:28:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.65,\"Close\":1442.65,\"High\":1442.65,\"Low\":1442.65,\"Volume\":2100,\"Date\":\"2024-10-30 02:29:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.65,\"Close\":1442.65,\"High\":1442.65,\"Low\":1442.65,\"Volume\":1400,\"Date\":\"2024-10-30 02:30:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.65,\"Close\":1442.65,\"High\":1442.65,\"Low\":1442.65,\"Volume\":1400,\"Date\":\"2024-10-30 02:31:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.15,\"Close\":1442.15,\"High\":1442.15,\"Low\":1442.15,\"Volume\":2100,\"Date\":\"2024-10-30 02:32:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.1,\"Close\":1442.1,\"High\":1442.1,\"Low\":1442.1,\"Volume\":6300,\"Date\":\"2024-10-30 02:33:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.35,\"Close\":1443.35,\"High\":1443.35,\"Low\":1442.35,\"Volume\":2800,\"Date\":\"2024-10-30 02:34:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.35,\"Close\":1444.7,\"High\":1444.7,\"Low\":1443.35,\"Volume\":7000,\"Date\":\"2024-10-30 02:35:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.7,\"Close\":1444.7,\"High\":1444.7,\"Low\":1444.7,\"Volume\":1400,\"Date\":\"2024-10-30 02:37:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.95,\"Close\":1443.95,\"High\":1443.95,\"Low\":1443.95,\"Volume\":23800,\"Date\":\"2024-10-30 02:38:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.95,\"Close\":1443.95,\"High\":1443.95,\"Low\":1443.95,\"Volume\":700,\"Date\":\"2024-10-30 02:40:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.95,\"Close\":1443.95,\"High\":1443.95,\"Low\":1443.95,\"Volume\":4200,\"Date\":\"2024-10-30 02:41:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.85,\"Close\":1443.85,\"High\":1443.85,\"Low\":1443.85,\"Volume\":2800,\"Date\":\"2024-10-30 02:42:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.35,\"Close\":1443.05,\"High\":1444.4,\"Low\":1443.05,\"Volume\":4900,\"Date\":\"2024-10-30 02:43:00 PM\"},{\"ScripCode\":46347,\"Open\":1443,\"Close\":1443.45,\"High\":1443.45,\"Low\":1443,\"Volume\":4200,\"Date\":\"2024-10-30 02:44:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.45,\"Close\":1443.45,\"High\":1443.45,\"Low\":1443.45,\"Volume\":2800,\"Date\":\"2024-10-30 02:45:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.45,\"Close\":1442.55,\"High\":1443.45,\"Low\":1442.55,\"Volume\":4900,\"Date\":\"2024-10-30 02:46:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.55,\"Close\":1442.3,\"High\":1442.55,\"Low\":1442.3,\"Volume\":2800,\"Date\":\"2024-10-30 02:47:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.3,\"Close\":1442.3,\"High\":1442.3,\"Low\":1442.3,\"Volume\":1400,\"Date\":\"2024-10-30 02:48:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.3,\"Close\":1444.5,\"High\":1444.5,\"Low\":1442.3,\"Volume\":1400,\"Date\":\"2024-10-30 02:49:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.1,\"Close\":1444.55,\"High\":1444.55,\"Low\":1444.1,\"Volume\":17500,\"Date\":\"2024-10-30 02:50:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.25,\"Close\":1445.25,\"High\":1445.25,\"Low\":1445.25,\"Volume\":2800,\"Date\":\"2024-10-30 02:51:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.95,\"Close\":1445.45,\"High\":1445.95,\"Low\":1445.45,\"Volume\":5600,\"Date\":\"2024-10-30 02:52:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.45,\"Close\":1445.45,\"High\":1445.45,\"Low\":1445.45,\"Volume\":2800,\"Date\":\"2024-10-30 02:54:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.15,\"Close\":1444.15,\"High\":1444.15,\"Low\":1444.15,\"Volume\":1400,\"Date\":\"2024-10-30 02:55:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.7,\"Close\":1443.25,\"High\":1444.7,\"Low\":1443.25,\"Volume\":7700,\"Date\":\"2024-10-30 02:56:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.55,\"Close\":1443.2,\"High\":1443.2,\"Low\":1441.55,\"Volume\":3500,\"Date\":\"2024-10-30 02:57:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.2,\"Close\":1443.2,\"High\":1443.2,\"Low\":1443.2,\"Volume\":23100,\"Date\":\"2024-10-30 02:58:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.2,\"Close\":1443.2,\"High\":1443.2,\"Low\":1443.2,\"Volume\":1400,\"Date\":\"2024-10-30 02:59:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.2,\"Close\":1443.2,\"High\":1443.2,\"Low\":1443.2,\"Volume\":1400,\"Date\":\"2024-10-30 03:00:00 PM\"},{\"ScripCode\":46347,\"Open\":1443,\"Close\":1443,\"High\":1443,\"Low\":1443,\"Volume\":2100,\"Date\":\"2024-10-30 03:02:00 PM\"},{\"ScripCode\":46347,\"Open\":1443,\"Close\":1444.25,\"High\":1444.25,\"Low\":1443,\"Volume\":2100,\"Date\":\"2024-10-30 03:03:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.5,\"Close\":1446.5,\"High\":1446.5,\"Low\":1446.5,\"Volume\":4200,\"Date\":\"2024-10-30 03:04:00 PM\"},{\"ScripCode\":46347,\"Open\":1445,\"Close\":1443.4,\"High\":1445,\"Low\":1443.4,\"Volume\":7000,\"Date\":\"2024-10-30 03:05:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.4,\"Close\":1445.3,\"High\":1445.3,\"Low\":1443.4,\"Volume\":53200,\"Date\":\"2024-10-30 03:06:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1446.05,\"High\":1446.05,\"Low\":1445.9,\"Volume\":2100,\"Date\":\"2024-10-30 03:07:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.05,\"Close\":1445.85,\"High\":1446.05,\"Low\":1445.85,\"Volume\":7700,\"Date\":\"2024-10-30 03:08:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.85,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.85,\"Volume\":9100,\"Date\":\"2024-10-30 03:09:00 PM\"},{\"ScripCode\":46347,\"Open\":1445,\"Close\":1444.75,\"High\":1445.55,\"Low\":1444.75,\"Volume\":6300,\"Date\":\"2024-10-30 03:10:00 PM\"},{\"ScripCode\":46347,\"Open\":1445,\"Close\":1445.75,\"High\":1445.75,\"Low\":1445,\"Volume\":9800,\"Date\":\"2024-10-30 03:11:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.75,\"Close\":1445.75,\"High\":1445.75,\"Low\":1445.75,\"Volume\":700,\"Date\":\"2024-10-30 03:12:00 PM\"},{\"ScripCode\":46347,\"Open\":1445,\"Close\":1445,\"High\":1445,\"Low\":1445,\"Volume\":700,\"Date\":\"2024-10-30 03:13:00 PM\"},{\"ScripCode\":46347,\"Open\":1445,\"Close\":1445,\"High\":1445,\"Low\":1445,\"Volume\":700,\"Date\":\"2024-10-30 03:14:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.45,\"Close\":1445.45,\"High\":1445.45,\"Low\":1445.45,\"Volume\":2800,\"Date\":\"2024-10-30 03:15:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.45,\"Close\":1445.05,\"High\":1445.45,\"Low\":1445.05,\"Volume\":1400,\"Date\":\"2024-10-30 03:16:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.05,\"Close\":1445.05,\"High\":1445.05,\"Low\":1445.05,\"Volume\":1400,\"Date\":\"2024-10-30 03:17:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.1,\"Close\":1445.1,\"High\":1445.1,\"Low\":1445.1,\"Volume\":2100,\"Date\":\"2024-10-30 03:18:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.1,\"Close\":1444.95,\"High\":1445.1,\"Low\":1444.95,\"Volume\":2800,\"Date\":\"2024-10-30 03:19:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.85,\"Close\":1445.65,\"High\":1445.85,\"Low\":1445.65,\"Volume\":3500,\"Date\":\"2024-10-30 03:20:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.9,\"Volume\":11200,\"Date\":\"2024-10-30 03:21:00 PM\"},{\"ScripCode\":46347,\"Open\":1447,\"Close\":1446.8,\"High\":1447,\"Low\":1446.8,\"Volume\":2800,\"Date\":\"2024-10-30 03:22:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.5,\"Close\":1447.85,\"High\":1447.85,\"Low\":1446.5,\"Volume\":5600,\"Date\":\"2024-10-30 03:23:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.85,\"Close\":1445.6,\"High\":1446.85,\"Low\":1445.6,\"Volume\":7700,\"Date\":\"2024-10-30 03:24:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.45,\"Close\":1447,\"High\":1447.7,\"Low\":1445.45,\"Volume\":7700,\"Date\":\"2024-10-30 03:25:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.95,\"Close\":1446.95,\"High\":1446.95,\"Low\":1446.95,\"Volume\":2800,\"Date\":\"2024-10-30 03:26:00 PM\"},{\"ScripCode\":46347,\"Open\":1447,\"Close\":1447.3,\"High\":1447.3,\"Low\":1447,\"Volume\":6300,\"Date\":\"2024-10-30 03:27:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.3,\"Close\":1446.95,\"High\":1447.95,\"Low\":1446.95,\"Volume\":8400,\"Date\":\"2024-10-30 03:28:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.9,\"Volume\":2800,\"Date\":\"2024-10-30 03:29:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.9,\"Close\":1445.9,\"High\":1445.9,\"Low\":1445.9,\"Volume\":2100,\"Date\":\"2024-10-30 03:30:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.3,\"Close\":1446.3,\"High\":1449,\"Low\":1446.3,\"Volume\":11200,\"Date\":\"2024-10-31 09:15:00 AM\"},{\"ScripCode\":46347,\"Open\":1446,\"Close\":1446,\"High\":1446,\"Low\":1446,\"Volume\":700,\"Date\":\"2024-10-31 09:18:00 AM\"},{\"ScripCode\":46347,\"Open\":1443.9,\"Close\":1443.9,\"High\":1443.9,\"Low\":1443.9,\"Volume\":4900,\"Date\":\"2024-10-31 09:19:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.6,\"Close\":1444.6,\"High\":1444.6,\"Low\":1444.6,\"Volume\":700,\"Date\":\"2024-10-31 09:20:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.5,\"Close\":1445.25,\"High\":1445.5,\"Low\":1445.25,\"Volume\":2100,\"Date\":\"2024-10-31 09:21:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.25,\"Close\":1443.45,\"High\":1445.5,\"Low\":1443.2,\"Volume\":5600,\"Date\":\"2024-10-31 09:22:00 AM\"},{\"ScripCode\":46347,\"Open\":1444.35,\"Close\":1446.85,\"High\":1446.85,\"Low\":1444.35,\"Volume\":7000,\"Date\":\"2024-10-31 09:23:00 AM\"},{\"ScripCode\":46347,\"Open\":1445.75,\"Close\":1445.75,\"High\":1445.75,\"Low\":1445.75,\"Volume\":4900,\"Date\":\"2024-10-31 09:24:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.6,\"Close\":1443.2,\"High\":1443.2,\"Low\":1441.6,\"Volume\":1400,\"Date\":\"2024-10-31 09:27:00 AM\"},{\"ScripCode\":46347,\"Open\":1443,\"Close\":1443,\"High\":1443,\"Low\":1443,\"Volume\":700,\"Date\":\"2024-10-31 09:29:00 AM\"},{\"ScripCode\":46347,\"Open\":1440.35,\"Close\":1440.35,\"High\":1440.35,\"Low\":1440.35,\"Volume\":2100,\"Date\":\"2024-10-31 09:30:00 AM\"},{\"ScripCode\":46347,\"Open\":1440.35,\"Close\":1440.35,\"High\":1440.35,\"Low\":1440.35,\"Volume\":700,\"Date\":\"2024-10-31 09:31:00 AM\"},{\"ScripCode\":46347,\"Open\":1439.15,\"Close\":1439.5,\"High\":1439.5,\"Low\":1439.15,\"Volume\":2800,\"Date\":\"2024-10-31 09:32:00 AM\"},{\"ScripCode\":46347,\"Open\":1441,\"Close\":1441,\"High\":1441,\"Low\":1441,\"Volume\":1400,\"Date\":\"2024-10-31 09:33:00 AM\"},{\"ScripCode\":46347,\"Open\":1440.45,\"Close\":1440.45,\"High\":1440.45,\"Low\":1439,\"Volume\":23800,\"Date\":\"2024-10-31 09:34:00 AM\"},{\"ScripCode\":46347,\"Open\":1440.45,\"Close\":1440.45,\"High\":1440.45,\"Low\":1440.45,\"Volume\":700,\"Date\":\"2024-10-31 09:35:00 AM\"},{\"ScripCode\":46347,\"Open\":1438.7,\"Close\":1438.7,\"High\":1438.7,\"Low\":1438.7,\"Volume\":2100,\"Date\":\"2024-10-31 09:36:00 AM\"},{\"ScripCode\":46347,\"Open\":1437,\"Close\":1435.8,\"High\":1437,\"Low\":1435.8,\"Volume\":2800,\"Date\":\"2024-10-31 09:37:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.5,\"Close\":1435.5,\"High\":1435.5,\"Low\":1435.5,\"Volume\":700,\"Date\":\"2024-10-31 09:38:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.5,\"Close\":1435.3,\"High\":1435.5,\"Low\":1435.3,\"Volume\":5600,\"Date\":\"2024-10-31 09:40:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.45,\"Close\":1437.45,\"High\":1437.45,\"Low\":1437.45,\"Volume\":3500,\"Date\":\"2024-10-31 09:41:00 AM\"},{\"ScripCode\":46347,\"Open\":1438.85,\"Close\":1438.9,\"High\":1438.9,\"Low\":1438.85,\"Volume\":5600,\"Date\":\"2024-10-31 09:42:00 AM\"},{\"ScripCode\":46347,\"Open\":1438.9,\"Close\":1438.9,\"High\":1438.9,\"Low\":1438.9,\"Volume\":2100,\"Date\":\"2024-10-31 09:44:00 AM\"},{\"ScripCode\":46347,\"Open\":1440,\"Close\":1440,\"High\":1440,\"Low\":1440,\"Volume\":2800,\"Date\":\"2024-10-31 09:45:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.1,\"Close\":1441.1,\"High\":1441.1,\"Low\":1441.1,\"Volume\":2100,\"Date\":\"2024-10-31 09:46:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.1,\"Close\":1441.1,\"High\":1441.1,\"Low\":1441.1,\"Volume\":51800,\"Date\":\"2024-10-31 09:48:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.1,\"Close\":1441.1,\"High\":1441.1,\"Low\":1441.1,\"Volume\":56000,\"Date\":\"2024-10-31 09:49:00 AM\"},{\"ScripCode\":46347,\"Open\":1441.1,\"Close\":1437.55,\"High\":1441.1,\"Low\":1437.55,\"Volume\":14700,\"Date\":\"2024-10-31 09:50:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.55,\"Close\":1437.4,\"High\":1437.55,\"Low\":1437.4,\"Volume\":1400,\"Date\":\"2024-10-31 09:52:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.4,\"Close\":1437.4,\"High\":1437.4,\"Low\":1437.4,\"Volume\":4900,\"Date\":\"2024-10-31 09:53:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.2,\"Close\":1437.2,\"High\":1437.2,\"Low\":1437.2,\"Volume\":2800,\"Date\":\"2024-10-31 09:54:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.2,\"Close\":1437.2,\"High\":1437.2,\"Low\":1437.2,\"Volume\":700,\"Date\":\"2024-10-31 09:55:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.2,\"Close\":1437.6,\"High\":1437.6,\"Low\":1437.2,\"Volume\":2100,\"Date\":\"2024-10-31 09:56:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.6,\"Close\":1436.55,\"High\":1437.6,\"Low\":1436.55,\"Volume\":1400,\"Date\":\"2024-10-31 09:57:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.55,\"Close\":1435.65,\"High\":1436.55,\"Low\":1435.65,\"Volume\":16100,\"Date\":\"2024-10-31 09:58:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.65,\"Close\":1435.65,\"High\":1435.65,\"Low\":1435.65,\"Volume\":2800,\"Date\":\"2024-10-31 09:59:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.35,\"Close\":1437.35,\"High\":1437.35,\"Low\":1437.35,\"Volume\":700,\"Date\":\"2024-10-31 10:01:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.25,\"Close\":1437.35,\"High\":1437.35,\"Low\":1437.25,\"Volume\":4200,\"Date\":\"2024-10-31 10:02:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.35,\"Close\":1437.35,\"High\":1437.35,\"Low\":1437.35,\"Volume\":14700,\"Date\":\"2024-10-31 10:03:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.8,\"Close\":1436.8,\"High\":1436.8,\"Low\":1436.8,\"Volume\":700,\"Date\":\"2024-10-31 10:04:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.5,\"Close\":1436.5,\"High\":1436.5,\"Low\":1436.5,\"Volume\":3500,\"Date\":\"2024-10-31 10:06:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.05,\"Close\":1435.5,\"High\":1436.95,\"Low\":1435.5,\"Volume\":23100,\"Date\":\"2024-10-31 10:07:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.5,\"Close\":1435.5,\"High\":1435.5,\"Low\":1435.5,\"Volume\":700,\"Date\":\"2024-10-31 10:08:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.05,\"Close\":1436.95,\"High\":1437.05,\"Low\":1436.95,\"Volume\":2100,\"Date\":\"2024-10-31 10:09:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.95,\"Close\":1436.95,\"High\":1436.95,\"Low\":1436.95,\"Volume\":32200,\"Date\":\"2024-10-31 10:11:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.8,\"Close\":1436.8,\"High\":1436.8,\"Low\":1436.8,\"Volume\":700,\"Date\":\"2024-10-31 10:12:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.8,\"Close\":1436.8,\"High\":1436.8,\"Low\":1436.8,\"Volume\":3500,\"Date\":\"2024-10-31 10:14:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.4,\"Close\":1436.4,\"High\":1436.4,\"Low\":1436.4,\"Volume\":43400,\"Date\":\"2024-10-31 10:15:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.4,\"Close\":1436.4,\"High\":1436.4,\"Low\":1436.4,\"Volume\":137200,\"Date\":\"2024-10-31 10:16:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.25,\"Close\":1433.95,\"High\":1435.25,\"Low\":1433.95,\"Volume\":1400,\"Date\":\"2024-10-31 10:17:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.95,\"Close\":1433.95,\"High\":1433.95,\"Low\":1433.95,\"Volume\":9800,\"Date\":\"2024-10-31 10:18:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.4,\"Close\":1433.4,\"High\":1433.4,\"Low\":1433.4,\"Volume\":700,\"Date\":\"2024-10-31 10:19:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.4,\"Close\":1433,\"High\":1433.4,\"Low\":1433,\"Volume\":57400,\"Date\":\"2024-10-31 10:20:00 AM\"},{\"ScripCode\":46347,\"Open\":1433,\"Close\":1433,\"High\":1433,\"Low\":1433,\"Volume\":14000,\"Date\":\"2024-10-31 10:21:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.05,\"Close\":1433.05,\"High\":1433.05,\"Low\":1433.05,\"Volume\":2100,\"Date\":\"2024-10-31 10:22:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.35,\"Close\":1433.35,\"High\":1433.35,\"Low\":1433.35,\"Volume\":700,\"Date\":\"2024-10-31 10:23:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.2,\"Close\":1433.2,\"High\":1433.2,\"Low\":1433.2,\"Volume\":28700,\"Date\":\"2024-10-31 10:24:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.2,\"Close\":1433.3,\"High\":1433.3,\"Low\":1433.2,\"Volume\":2100,\"Date\":\"2024-10-31 10:25:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.3,\"Close\":1433.3,\"High\":1433.5,\"Low\":1433.3,\"Volume\":4900,\"Date\":\"2024-10-31 10:26:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.3,\"Close\":1433.3,\"High\":1433.3,\"Low\":1433.3,\"Volume\":700,\"Date\":\"2024-10-31 10:27:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.3,\"Close\":1433.3,\"High\":1433.3,\"Low\":1433.3,\"Volume\":4900,\"Date\":\"2024-10-31 10:28:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.3,\"Close\":1432.55,\"High\":1433.3,\"Low\":1432.55,\"Volume\":2100,\"Date\":\"2024-10-31 10:29:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.55,\"Close\":1432.1,\"High\":1432.55,\"Low\":1432.1,\"Volume\":3500,\"Date\":\"2024-10-31 10:30:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.1,\"Close\":1433,\"High\":1433,\"Low\":1432.1,\"Volume\":1400,\"Date\":\"2024-10-31 10:31:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.15,\"Close\":1434.7,\"High\":1434.7,\"Low\":1433,\"Volume\":7700,\"Date\":\"2024-10-31 10:32:00 AM\"},{\"ScripCode\":46347,\"Open\":1434.7,\"Close\":1434.7,\"High\":1434.7,\"Low\":1434.7,\"Volume\":24500,\"Date\":\"2024-10-31 10:33:00 AM\"},{\"ScripCode\":46347,\"Open\":1433,\"Close\":1432.15,\"High\":1433,\"Low\":1432.15,\"Volume\":5600,\"Date\":\"2024-10-31 10:34:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.15,\"Close\":1432.75,\"High\":1432.75,\"Low\":1432.15,\"Volume\":1400,\"Date\":\"2024-10-31 10:35:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.75,\"Close\":1432.75,\"High\":1432.75,\"Low\":1432.75,\"Volume\":1400,\"Date\":\"2024-10-31 10:36:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.75,\"Close\":1432.75,\"High\":1432.75,\"Low\":1432.75,\"Volume\":700,\"Date\":\"2024-10-31 10:37:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.75,\"Close\":1433.95,\"High\":1433.95,\"Low\":1432.65,\"Volume\":4200,\"Date\":\"2024-10-31 10:38:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.05,\"Close\":1433.45,\"High\":1433.45,\"Low\":1433.05,\"Volume\":4200,\"Date\":\"2024-10-31 10:39:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.45,\"Close\":1433.45,\"High\":1433.45,\"Low\":1433.45,\"Volume\":7700,\"Date\":\"2024-10-31 10:40:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.45,\"Close\":1431.9,\"High\":1433.45,\"Low\":1431.9,\"Volume\":2800,\"Date\":\"2024-10-31 10:41:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.9,\"Close\":1431.9,\"High\":1431.9,\"Low\":1431.9,\"Volume\":2100,\"Date\":\"2024-10-31 10:42:00 AM\"},{\"ScripCode\":46347,\"Open\":1430.45,\"Close\":1431.35,\"High\":1431.35,\"Low\":1430.45,\"Volume\":14700,\"Date\":\"2024-10-31 10:43:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.35,\"Close\":1431.35,\"High\":1431.35,\"Low\":1431.35,\"Volume\":700,\"Date\":\"2024-10-31 10:44:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.3,\"Close\":1431.3,\"High\":1431.3,\"Low\":1431.3,\"Volume\":5600,\"Date\":\"2024-10-31 10:45:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.2,\"Close\":1431.9,\"High\":1431.9,\"Low\":1431.2,\"Volume\":5600,\"Date\":\"2024-10-31 10:46:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.8,\"Close\":1431.8,\"High\":1431.8,\"Low\":1431.8,\"Volume\":2100,\"Date\":\"2024-10-31 10:47:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.8,\"Close\":1431.8,\"High\":1431.8,\"Low\":1431.8,\"Volume\":6300,\"Date\":\"2024-10-31 10:48:00 AM\"},{\"ScripCode\":46347,\"Open\":1432,\"Close\":1432,\"High\":1432,\"Low\":1432,\"Volume\":4200,\"Date\":\"2024-10-31 10:49:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.55,\"Close\":1433.5,\"High\":1433.55,\"Low\":1433.1,\"Volume\":6300,\"Date\":\"2024-10-31 10:50:00 AM\"},{\"ScripCode\":46347,\"Open\":1429.85,\"Close\":1429.85,\"High\":1429.85,\"Low\":1429.85,\"Volume\":12600,\"Date\":\"2024-10-31 10:51:00 AM\"},{\"ScripCode\":46347,\"Open\":1429.85,\"Close\":1434.95,\"High\":1434.95,\"Low\":1429.85,\"Volume\":9100,\"Date\":\"2024-10-31 10:52:00 AM\"},{\"ScripCode\":46347,\"Open\":1434.95,\"Close\":1434.95,\"High\":1434.95,\"Low\":1434.95,\"Volume\":2100,\"Date\":\"2024-10-31 10:53:00 AM\"},{\"ScripCode\":46347,\"Open\":1434.65,\"Close\":1434,\"High\":1434.65,\"Low\":1434,\"Volume\":5600,\"Date\":\"2024-10-31 10:54:00 AM\"},{\"ScripCode\":46347,\"Open\":1434,\"Close\":1433.75,\"High\":1434,\"Low\":1433.75,\"Volume\":2100,\"Date\":\"2024-10-31 10:55:00 AM\"},{\"ScripCode\":46347,\"Open\":1434.8,\"Close\":1434.8,\"High\":1434.8,\"Low\":1434.8,\"Volume\":2100,\"Date\":\"2024-10-31 10:56:00 AM\"},{\"ScripCode\":46347,\"Open\":1434.8,\"Close\":1435,\"High\":1435,\"Low\":1434.8,\"Volume\":3500,\"Date\":\"2024-10-31 10:57:00 AM\"},{\"ScripCode\":46347,\"Open\":1435,\"Close\":1435,\"High\":1435,\"Low\":1435,\"Volume\":700,\"Date\":\"2024-10-31 10:58:00 AM\"},{\"ScripCode\":46347,\"Open\":1435,\"Close\":1433.95,\"High\":1435,\"Low\":1433.95,\"Volume\":3500,\"Date\":\"2024-10-31 10:59:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.95,\"Close\":1433.95,\"High\":1433.95,\"Low\":1433.95,\"Volume\":1400,\"Date\":\"2024-10-31 11:00:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.95,\"Close\":1433.95,\"High\":1433.95,\"Low\":1433.95,\"Volume\":700,\"Date\":\"2024-10-31 11:01:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.95,\"Close\":1434.8,\"High\":1434.8,\"Low\":1433.95,\"Volume\":2100,\"Date\":\"2024-10-31 11:02:00 AM\"},{\"ScripCode\":46347,\"Open\":1434.8,\"Close\":1434.8,\"High\":1434.8,\"Low\":1434.8,\"Volume\":700,\"Date\":\"2024-10-31 11:03:00 AM\"},{\"ScripCode\":46347,\"Open\":1434.8,\"Close\":1433.85,\"High\":1434.8,\"Low\":1433.85,\"Volume\":3500,\"Date\":\"2024-10-31 11:04:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.85,\"Close\":1433.85,\"High\":1433.85,\"Low\":1433.85,\"Volume\":700,\"Date\":\"2024-10-31 11:05:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.85,\"Close\":1435,\"High\":1435,\"Low\":1433.65,\"Volume\":7700,\"Date\":\"2024-10-31 11:06:00 AM\"},{\"ScripCode\":46347,\"Open\":1434.45,\"Close\":1436,\"High\":1436,\"Low\":1434.45,\"Volume\":9100,\"Date\":\"2024-10-31 11:07:00 AM\"},{\"ScripCode\":46347,\"Open\":1436,\"Close\":1435.65,\"High\":1436,\"Low\":1435.65,\"Volume\":3500,\"Date\":\"2024-10-31 11:08:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.65,\"Close\":1435.1,\"High\":1435.65,\"Low\":1435.1,\"Volume\":2100,\"Date\":\"2024-10-31 11:09:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.1,\"Close\":1434.85,\"High\":1435.1,\"Low\":1434.2,\"Volume\":2800,\"Date\":\"2024-10-31 11:10:00 AM\"},{\"ScripCode\":46347,\"Open\":1434.85,\"Close\":1434.85,\"High\":1434.85,\"Low\":1434.85,\"Volume\":1400,\"Date\":\"2024-10-31 11:11:00 AM\"},{\"ScripCode\":46347,\"Open\":1434.85,\"Close\":1435,\"High\":1435,\"Low\":1434.85,\"Volume\":16100,\"Date\":\"2024-10-31 11:12:00 AM\"},{\"ScripCode\":46347,\"Open\":1435,\"Close\":1435.65,\"High\":1435.65,\"Low\":1435,\"Volume\":2100,\"Date\":\"2024-10-31 11:13:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.85,\"Close\":1435.85,\"High\":1435.85,\"Low\":1435.85,\"Volume\":9800,\"Date\":\"2024-10-31 11:14:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.85,\"Close\":1435.85,\"High\":1435.85,\"Low\":1435.85,\"Volume\":1400,\"Date\":\"2024-10-31 11:15:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.85,\"Close\":1435.85,\"High\":1435.85,\"Low\":1435.85,\"Volume\":1400,\"Date\":\"2024-10-31 11:16:00 AM\"},{\"ScripCode\":46347,\"Open\":1435.85,\"Close\":1433.8,\"High\":1435.85,\"Low\":1433.8,\"Volume\":1400,\"Date\":\"2024-10-31 11:17:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.8,\"Close\":1434,\"High\":1434,\"Low\":1433.7,\"Volume\":31500,\"Date\":\"2024-10-31 11:18:00 AM\"},{\"ScripCode\":46347,\"Open\":1434,\"Close\":1434,\"High\":1434,\"Low\":1434,\"Volume\":4900,\"Date\":\"2024-10-31 11:19:00 AM\"},{\"ScripCode\":46347,\"Open\":1435,\"Close\":1437.15,\"High\":1437.15,\"Low\":1435,\"Volume\":4900,\"Date\":\"2024-10-31 11:20:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.45,\"Close\":1437.25,\"High\":1437.25,\"Low\":1435.85,\"Volume\":4900,\"Date\":\"2024-10-31 11:21:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.25,\"Close\":1436.9,\"High\":1437.25,\"Low\":1436.9,\"Volume\":2100,\"Date\":\"2024-10-31 11:22:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.9,\"Close\":1436.45,\"High\":1436.9,\"Low\":1436.45,\"Volume\":2100,\"Date\":\"2024-10-31 11:23:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.15,\"Close\":1436.15,\"High\":1436.15,\"Low\":1436.15,\"Volume\":2800,\"Date\":\"2024-10-31 11:24:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.5,\"Close\":1437.55,\"High\":1437.55,\"Low\":1436.8,\"Volume\":39900,\"Date\":\"2024-10-31 11:25:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.55,\"Close\":1437.4,\"High\":1437.55,\"Low\":1437.4,\"Volume\":4200,\"Date\":\"2024-10-31 11:26:00 AM\"},{\"ScripCode\":46347,\"Open\":1437.4,\"Close\":1436.25,\"High\":1437.4,\"Low\":1436.25,\"Volume\":30100,\"Date\":\"2024-10-31 11:27:00 AM\"},{\"ScripCode\":46347,\"Open\":1436.25,\"Close\":1436,\"High\":1436.25,\"Low\":1436,\"Volume\":16800,\"Date\":\"2024-10-31 11:28:00 AM\"},{\"ScripCode\":46347,\"Open\":1436,\"Close\":1436,\"High\":1436,\"Low\":1436,\"Volume\":15400,\"Date\":\"2024-10-31 11:29:00 AM\"},{\"ScripCode\":46347,\"Open\":1436,\"Close\":1433.4,\"High\":1436,\"Low\":1433.4,\"Volume\":2800,\"Date\":\"2024-10-31 11:30:00 AM\"},{\"ScripCode\":46347,\"Open\":1433.4,\"Close\":1433,\"High\":1433.4,\"Low\":1433,\"Volume\":3500,\"Date\":\"2024-10-31 11:31:00 AM\"},{\"ScripCode\":46347,\"Open\":1433,\"Close\":1432.95,\"High\":1433,\"Low\":1432.95,\"Volume\":3500,\"Date\":\"2024-10-31 11:32:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.95,\"Close\":1432.95,\"High\":1432.95,\"Low\":1432.95,\"Volume\":700,\"Date\":\"2024-10-31 11:33:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.65,\"Close\":1432.65,\"High\":1432.65,\"Low\":1432.65,\"Volume\":4900,\"Date\":\"2024-10-31 11:34:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.65,\"Close\":1432.45,\"High\":1432.65,\"Low\":1432.45,\"Volume\":5600,\"Date\":\"2024-10-31 11:35:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.45,\"Close\":1432.7,\"High\":1432.7,\"Low\":1431.4,\"Volume\":8400,\"Date\":\"2024-10-31 11:36:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.45,\"Close\":1431.45,\"High\":1431.45,\"Low\":1431.45,\"Volume\":4200,\"Date\":\"2024-10-31 11:37:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.45,\"Close\":1431.45,\"High\":1431.45,\"Low\":1431.45,\"Volume\":700,\"Date\":\"2024-10-31 11:38:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.45,\"Close\":1432,\"High\":1432,\"Low\":1431.45,\"Volume\":14000,\"Date\":\"2024-10-31 11:39:00 AM\"},{\"ScripCode\":46347,\"Open\":1432,\"Close\":1432,\"High\":1432,\"Low\":1432,\"Volume\":1400,\"Date\":\"2024-10-31 11:40:00 AM\"},{\"ScripCode\":46347,\"Open\":1432,\"Close\":1432,\"High\":1432,\"Low\":1432,\"Volume\":700,\"Date\":\"2024-10-31 11:41:00 AM\"},{\"ScripCode\":46347,\"Open\":1432,\"Close\":1431.8,\"High\":1432,\"Low\":1431.8,\"Volume\":3500,\"Date\":\"2024-10-31 11:42:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.8,\"Close\":1432.5,\"High\":1432.5,\"Low\":1431.8,\"Volume\":3500,\"Date\":\"2024-10-31 11:43:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.5,\"Close\":1432.65,\"High\":1432.65,\"Low\":1431.5,\"Volume\":13300,\"Date\":\"2024-10-31 11:44:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.65,\"Close\":1432.55,\"High\":1432.65,\"Low\":1432.45,\"Volume\":9800,\"Date\":\"2024-10-31 11:45:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.5,\"Close\":1432.85,\"High\":1432.85,\"Low\":1432.5,\"Volume\":9800,\"Date\":\"2024-10-31 11:46:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.85,\"Close\":1432.85,\"High\":1432.85,\"Low\":1432.85,\"Volume\":12600,\"Date\":\"2024-10-31 11:47:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.85,\"Close\":1432.55,\"High\":1432.85,\"Low\":1432.55,\"Volume\":2800,\"Date\":\"2024-10-31 11:48:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.55,\"Close\":1432.55,\"High\":1432.55,\"Low\":1432.55,\"Volume\":2100,\"Date\":\"2024-10-31 11:49:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.55,\"Close\":1432.55,\"High\":1432.55,\"Low\":1432.55,\"Volume\":2800,\"Date\":\"2024-10-31 11:50:00 AM\"},{\"ScripCode\":46347,\"Open\":1433,\"Close\":1431.6,\"High\":1433,\"Low\":1431.6,\"Volume\":9100,\"Date\":\"2024-10-31 11:51:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.6,\"Close\":1431.6,\"High\":1431.6,\"Low\":1431.6,\"Volume\":5600,\"Date\":\"2024-10-31 11:52:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.6,\"Close\":1432.45,\"High\":1432.45,\"Low\":1431.6,\"Volume\":3500,\"Date\":\"2024-10-31 11:53:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.4,\"Close\":1432.4,\"High\":1432.4,\"Low\":1432.4,\"Volume\":4200,\"Date\":\"2024-10-31 11:54:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.4,\"Close\":1432.4,\"High\":1432.4,\"Low\":1432.4,\"Volume\":1400,\"Date\":\"2024-10-31 11:55:00 AM\"},{\"ScripCode\":46347,\"Open\":1432.4,\"Close\":1431,\"High\":1432.4,\"Low\":1431,\"Volume\":6300,\"Date\":\"2024-10-31 11:56:00 AM\"},{\"ScripCode\":46347,\"Open\":1431,\"Close\":1431,\"High\":1431,\"Low\":1431,\"Volume\":1400,\"Date\":\"2024-10-31 11:57:00 AM\"},{\"ScripCode\":46347,\"Open\":1431,\"Close\":1431,\"High\":1431,\"Low\":1431,\"Volume\":700,\"Date\":\"2024-10-31 11:58:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.5,\"Close\":1431.5,\"High\":1431.5,\"Low\":1431.5,\"Volume\":2100,\"Date\":\"2024-10-31 11:59:00 AM\"},{\"ScripCode\":46347,\"Open\":1431.5,\"Close\":1430.95,\"High\":1431.5,\"Low\":1430.95,\"Volume\":2100,\"Date\":\"2024-10-31 12:00:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.95,\"Close\":1430.95,\"High\":1430.95,\"Low\":1430.95,\"Volume\":5600,\"Date\":\"2024-10-31 12:01:00 PM\"},{\"ScripCode\":46347,\"Open\":1431.9,\"Close\":1431.35,\"High\":1431.9,\"Low\":1431.35,\"Volume\":3500,\"Date\":\"2024-10-31 12:02:00 PM\"},{\"ScripCode\":46347,\"Open\":1431.35,\"Close\":1431.55,\"High\":1431.55,\"Low\":1431.35,\"Volume\":2100,\"Date\":\"2024-10-31 12:03:00 PM\"},{\"ScripCode\":46347,\"Open\":1431.45,\"Close\":1431.45,\"High\":1431.45,\"Low\":1431.45,\"Volume\":1400,\"Date\":\"2024-10-31 12:04:00 PM\"},{\"ScripCode\":46347,\"Open\":1432.3,\"Close\":1432.3,\"High\":1432.3,\"Low\":1432.3,\"Volume\":4900,\"Date\":\"2024-10-31 12:05:00 PM\"},{\"ScripCode\":46347,\"Open\":1432.3,\"Close\":1431.5,\"High\":1432.3,\"Low\":1431.5,\"Volume\":1400,\"Date\":\"2024-10-31 12:06:00 PM\"},{\"ScripCode\":46347,\"Open\":1431.5,\"Close\":1431.5,\"High\":1431.5,\"Low\":1431.5,\"Volume\":1400,\"Date\":\"2024-10-31 12:07:00 PM\"},{\"ScripCode\":46347,\"Open\":1431.5,\"Close\":1431.5,\"High\":1431.5,\"Low\":1431.5,\"Volume\":11900,\"Date\":\"2024-10-31 12:08:00 PM\"},{\"ScripCode\":46347,\"Open\":1431.05,\"Close\":1431.05,\"High\":1431.05,\"Low\":1431.05,\"Volume\":5600,\"Date\":\"2024-10-31 12:09:00 PM\"},{\"ScripCode\":46347,\"Open\":1431.05,\"Close\":1431.05,\"High\":1431.05,\"Low\":1431.05,\"Volume\":16100,\"Date\":\"2024-10-31 12:10:00 PM\"},{\"ScripCode\":46347,\"Open\":1431.05,\"Close\":1431.05,\"High\":1431.05,\"Low\":1431.05,\"Volume\":1400,\"Date\":\"2024-10-31 12:11:00 PM\"},{\"ScripCode\":46347,\"Open\":1429.9,\"Close\":1432,\"High\":1432,\"Low\":1429.9,\"Volume\":41300,\"Date\":\"2024-10-31 12:12:00 PM\"},{\"ScripCode\":46347,\"Open\":1431.95,\"Close\":1432.5,\"High\":1432.5,\"Low\":1431.95,\"Volume\":4200,\"Date\":\"2024-10-31 12:13:00 PM\"},{\"ScripCode\":46347,\"Open\":1432.45,\"Close\":1430.8,\"High\":1432.45,\"Low\":1430.8,\"Volume\":7000,\"Date\":\"2024-10-31 12:14:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":1400,\"Date\":\"2024-10-31 12:15:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":1400,\"Date\":\"2024-10-31 12:16:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":1400,\"Date\":\"2024-10-31 12:17:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":4200,\"Date\":\"2024-10-31 12:18:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":2100,\"Date\":\"2024-10-31 12:19:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.8,\"Close\":1430.8,\"High\":1430.8,\"Low\":1430.8,\"Volume\":700,\"Date\":\"2024-10-31 12:20:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.8,\"Close\":1430.05,\"High\":1430.8,\"Low\":1430.05,\"Volume\":5600,\"Date\":\"2024-10-31 12:21:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.05,\"Close\":1430.4,\"High\":1430.85,\"Low\":1430.05,\"Volume\":4200,\"Date\":\"2024-10-31 12:22:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.4,\"Close\":1430.4,\"High\":1430.4,\"Low\":1430.4,\"Volume\":700,\"Date\":\"2024-10-31 12:23:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.4,\"Close\":1430.4,\"High\":1430.4,\"Low\":1430.4,\"Volume\":1400,\"Date\":\"2024-10-31 12:24:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.4,\"Close\":1430.05,\"High\":1430.4,\"Low\":1430.05,\"Volume\":3500,\"Date\":\"2024-10-31 12:25:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.05,\"Close\":1430.05,\"High\":1430.05,\"Low\":1430.05,\"Volume\":1400,\"Date\":\"2024-10-31 12:26:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.05,\"Close\":1430.05,\"High\":1430.05,\"Low\":1430.05,\"Volume\":1400,\"Date\":\"2024-10-31 12:27:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.05,\"Close\":1430.05,\"High\":1430.05,\"Low\":1430.05,\"Volume\":700,\"Date\":\"2024-10-31 12:28:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.05,\"Close\":1428.75,\"High\":1430.05,\"Low\":1428.75,\"Volume\":4200,\"Date\":\"2024-10-31 12:29:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.75,\"Close\":1428.4,\"High\":1428.75,\"Low\":1428.4,\"Volume\":4200,\"Date\":\"2024-10-31 12:30:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.8,\"Close\":1426.9,\"High\":1428.3,\"Low\":1426.8,\"Volume\":11200,\"Date\":\"2024-10-31 12:31:00 PM\"},{\"ScripCode\":46347,\"Open\":1426.9,\"Close\":1428.3,\"High\":1428.3,\"Low\":1426.9,\"Volume\":22400,\"Date\":\"2024-10-31 12:32:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.35,\"Close\":1428.7,\"High\":1428.7,\"Low\":1428.35,\"Volume\":4900,\"Date\":\"2024-10-31 12:33:00 PM\"},{\"ScripCode\":46347,\"Open\":1426.4,\"Close\":1428.7,\"High\":1428.7,\"Low\":1426.4,\"Volume\":9800,\"Date\":\"2024-10-31 12:34:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.5,\"Close\":1427.5,\"High\":1427.5,\"Low\":1427.5,\"Volume\":4200,\"Date\":\"2024-10-31 12:35:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.85,\"Close\":1427.2,\"High\":1427.85,\"Low\":1427.2,\"Volume\":2100,\"Date\":\"2024-10-31 12:37:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.2,\"Close\":1427.7,\"High\":1427.7,\"Low\":1427.2,\"Volume\":10500,\"Date\":\"2024-10-31 12:38:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.7,\"Close\":1427.6,\"High\":1427.7,\"Low\":1427.6,\"Volume\":2100,\"Date\":\"2024-10-31 12:39:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.45,\"Close\":1427.45,\"High\":1427.45,\"Low\":1427.45,\"Volume\":4200,\"Date\":\"2024-10-31 12:40:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.45,\"Close\":1427.45,\"High\":1427.45,\"Low\":1427.45,\"Volume\":700,\"Date\":\"2024-10-31 12:41:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.45,\"Close\":1427.45,\"High\":1427.45,\"Low\":1427.45,\"Volume\":11900,\"Date\":\"2024-10-31 12:42:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.45,\"Close\":1427.45,\"High\":1427.45,\"Low\":1427.45,\"Volume\":2800,\"Date\":\"2024-10-31 12:43:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.45,\"Close\":1429.1,\"High\":1429.1,\"Low\":1427.45,\"Volume\":62300,\"Date\":\"2024-10-31 12:44:00 PM\"},{\"ScripCode\":46347,\"Open\":1429.1,\"Close\":1426.4,\"High\":1429.1,\"Low\":1426.4,\"Volume\":37800,\"Date\":\"2024-10-31 12:45:00 PM\"},{\"ScripCode\":46347,\"Open\":1426.4,\"Close\":1428.35,\"High\":1428.45,\"Low\":1426.4,\"Volume\":62300,\"Date\":\"2024-10-31 12:46:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.35,\"Close\":1426.5,\"High\":1428.35,\"Low\":1426.15,\"Volume\":15400,\"Date\":\"2024-10-31 12:47:00 PM\"},{\"ScripCode\":46347,\"Open\":1426.5,\"Close\":1427.55,\"High\":1427.55,\"Low\":1426.5,\"Volume\":73500,\"Date\":\"2024-10-31 12:48:00 PM\"},{\"ScripCode\":46347,\"Open\":1426.05,\"Close\":1425.65,\"High\":1426.1,\"Low\":1425.65,\"Volume\":11200,\"Date\":\"2024-10-31 12:49:00 PM\"},{\"ScripCode\":46347,\"Open\":1429.5,\"Close\":1427.6,\"High\":1429.5,\"Low\":1427.6,\"Volume\":50400,\"Date\":\"2024-10-31 12:50:00 PM\"},{\"ScripCode\":46347,\"Open\":1429.5,\"Close\":1429.5,\"High\":1429.5,\"Low\":1429.5,\"Volume\":1400,\"Date\":\"2024-10-31 12:51:00 PM\"},{\"ScripCode\":46347,\"Open\":1429.05,\"Close\":1429.05,\"High\":1429.05,\"Low\":1429.05,\"Volume\":2100,\"Date\":\"2024-10-31 12:52:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.9,\"Close\":1427.75,\"High\":1428.9,\"Low\":1427.75,\"Volume\":4900,\"Date\":\"2024-10-31 12:53:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.85,\"Close\":1427.8,\"High\":1427.9,\"Low\":1427.8,\"Volume\":5600,\"Date\":\"2024-10-31 12:54:00 PM\"},{\"ScripCode\":46347,\"Open\":1429.1,\"Close\":1429.2,\"High\":1430.35,\"Low\":1428.55,\"Volume\":23100,\"Date\":\"2024-10-31 12:55:00 PM\"},{\"ScripCode\":46347,\"Open\":1430.05,\"Close\":1429,\"High\":1430.05,\"Low\":1428.2,\"Volume\":21000,\"Date\":\"2024-10-31 12:56:00 PM\"},{\"ScripCode\":46347,\"Open\":1429,\"Close\":1429,\"High\":1429,\"Low\":1429,\"Volume\":1400,\"Date\":\"2024-10-31 12:57:00 PM\"},{\"ScripCode\":46347,\"Open\":1429.5,\"Close\":1430.4,\"High\":1430.4,\"Low\":1428.85,\"Volume\":5600,\"Date\":\"2024-10-31 12:58:00 PM\"},{\"ScripCode\":46347,\"Open\":1429.4,\"Close\":1429.3,\"High\":1429.4,\"Low\":1429.3,\"Volume\":4900,\"Date\":\"2024-10-31 12:59:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.1,\"Close\":1428.1,\"High\":1428.1,\"Low\":1428.1,\"Volume\":700,\"Date\":\"2024-10-31 01:00:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.1,\"Close\":1428.1,\"High\":1428.1,\"Low\":1428.1,\"Volume\":19600,\"Date\":\"2024-10-31 01:02:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.2,\"Close\":1427.2,\"High\":1427.2,\"Low\":1427.2,\"Volume\":700,\"Date\":\"2024-10-31 01:03:00 PM\"},{\"ScripCode\":46347,\"Open\":1427.2,\"Close\":1426.95,\"High\":1427.2,\"Low\":1426.95,\"Volume\":1400,\"Date\":\"2024-10-31 01:04:00 PM\"},{\"ScripCode\":46347,\"Open\":1425.65,\"Close\":1426.65,\"High\":1426.65,\"Low\":1425.65,\"Volume\":24500,\"Date\":\"2024-10-31 01:06:00 PM\"},{\"ScripCode\":46347,\"Open\":1429.4,\"Close\":1427.95,\"High\":1429.4,\"Low\":1426.95,\"Volume\":21000,\"Date\":\"2024-10-31 01:07:00 PM\"},{\"ScripCode\":46347,\"Open\":1428,\"Close\":1432.1,\"High\":1432.1,\"Low\":1428,\"Volume\":18900,\"Date\":\"2024-10-31 01:08:00 PM\"},{\"ScripCode\":46347,\"Open\":1429.95,\"Close\":1430,\"High\":1430,\"Low\":1429.95,\"Volume\":2800,\"Date\":\"2024-10-31 01:09:00 PM\"},{\"ScripCode\":46347,\"Open\":1430,\"Close\":1430,\"High\":1430,\"Low\":1430,\"Volume\":2100,\"Date\":\"2024-10-31 01:10:00 PM\"},{\"ScripCode\":46347,\"Open\":1430,\"Close\":1430,\"High\":1430,\"Low\":1430,\"Volume\":6300,\"Date\":\"2024-10-31 01:11:00 PM\"},{\"ScripCode\":46347,\"Open\":1429,\"Close\":1429,\"High\":1429,\"Low\":1429,\"Volume\":700,\"Date\":\"2024-10-31 01:12:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.4,\"Close\":1428.4,\"High\":1428.4,\"Low\":1428.4,\"Volume\":13300,\"Date\":\"2024-10-31 01:14:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.95,\"Close\":1428.95,\"High\":1428.95,\"Low\":1428.95,\"Volume\":1400,\"Date\":\"2024-10-31 01:15:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.95,\"Close\":1428.75,\"High\":1428.95,\"Low\":1428.35,\"Volume\":2100,\"Date\":\"2024-10-31 01:16:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.3,\"Close\":1427.1,\"High\":1428.3,\"Low\":1427.1,\"Volume\":23800,\"Date\":\"2024-10-31 01:17:00 PM\"},{\"ScripCode\":46347,\"Open\":1426.7,\"Close\":1428.95,\"High\":1428.95,\"Low\":1426.7,\"Volume\":4900,\"Date\":\"2024-10-31 01:18:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.95,\"Close\":1428.95,\"High\":1428.95,\"Low\":1428,\"Volume\":46900,\"Date\":\"2024-10-31 01:19:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.95,\"Close\":1428.95,\"High\":1428.95,\"Low\":1428.95,\"Volume\":1400,\"Date\":\"2024-10-31 01:20:00 PM\"},{\"ScripCode\":46347,\"Open\":1426.6,\"Close\":1426.6,\"High\":1426.6,\"Low\":1426.6,\"Volume\":1400,\"Date\":\"2024-10-31 01:21:00 PM\"},{\"ScripCode\":46347,\"Open\":1427,\"Close\":1427,\"High\":1427,\"Low\":1427,\"Volume\":11900,\"Date\":\"2024-10-31 01:22:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.3,\"Close\":1429.3,\"High\":1429.3,\"Low\":1428.3,\"Volume\":51100,\"Date\":\"2024-10-31 01:23:00 PM\"},{\"ScripCode\":46347,\"Open\":1428,\"Close\":1428.15,\"High\":1428.9,\"Low\":1427.95,\"Volume\":42700,\"Date\":\"2024-10-31 01:24:00 PM\"},{\"ScripCode\":46347,\"Open\":1428.15,\"Close\":1435,\"High\":1435,\"Low\":1428.15,\"Volume\":37800,\"Date\":\"2024-10-31 01:25:00 PM\"},{\"ScripCode\":46347,\"Open\":1432.25,\"Close\":1432.45,\"High\":1432.45,\"Low\":1432.25,\"Volume\":2800,\"Date\":\"2024-10-31 01:26:00 PM\"},{\"ScripCode\":46347,\"Open\":1431.1,\"Close\":1431.05,\"High\":1433.6,\"Low\":1431.05,\"Volume\":11900,\"Date\":\"2024-10-31 01:27:00 PM\"},{\"ScripCode\":46347,\"Open\":1434,\"Close\":1434,\"High\":1434,\"Low\":1434,\"Volume\":9800,\"Date\":\"2024-10-31 01:28:00 PM\"},{\"ScripCode\":46347,\"Open\":1434,\"Close\":1435.2,\"High\":1435.5,\"Low\":1434,\"Volume\":2800,\"Date\":\"2024-10-31 01:29:00 PM\"},{\"ScripCode\":46347,\"Open\":1435.85,\"Close\":1435.4,\"High\":1435.85,\"Low\":1435.4,\"Volume\":3500,\"Date\":\"2024-10-31 01:30:00 PM\"},{\"ScripCode\":46347,\"Open\":1437,\"Close\":1437.9,\"High\":1438.9,\"Low\":1435.65,\"Volume\":50400,\"Date\":\"2024-10-31 01:31:00 PM\"},{\"ScripCode\":46347,\"Open\":1437.35,\"Close\":1437.95,\"High\":1437.95,\"Low\":1437.35,\"Volume\":4900,\"Date\":\"2024-10-31 01:32:00 PM\"},{\"ScripCode\":46347,\"Open\":1437.95,\"Close\":1435.6,\"High\":1437.95,\"Low\":1432.55,\"Volume\":12600,\"Date\":\"2024-10-31 01:34:00 PM\"},{\"ScripCode\":46347,\"Open\":1435.6,\"Close\":1435.6,\"High\":1435.6,\"Low\":1435.6,\"Volume\":700,\"Date\":\"2024-10-31 01:36:00 PM\"},{\"ScripCode\":46347,\"Open\":1435.6,\"Close\":1436.5,\"High\":1436.5,\"Low\":1435.6,\"Volume\":3500,\"Date\":\"2024-10-31 01:39:00 PM\"},{\"ScripCode\":46347,\"Open\":1435.1,\"Close\":1435.1,\"High\":1435.1,\"Low\":1435.1,\"Volume\":700,\"Date\":\"2024-10-31 01:40:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.3,\"Close\":1435.85,\"High\":1436.3,\"Low\":1435.85,\"Volume\":3500,\"Date\":\"2024-10-31 01:41:00 PM\"},{\"ScripCode\":46347,\"Open\":1436,\"Close\":1436.45,\"High\":1436.45,\"Low\":1436,\"Volume\":3500,\"Date\":\"2024-10-31 01:42:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.6,\"Close\":1437.95,\"High\":1437.95,\"Low\":1436,\"Volume\":33600,\"Date\":\"2024-10-31 01:44:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.8,\"Close\":1438.15,\"High\":1438.15,\"Low\":1436.8,\"Volume\":3500,\"Date\":\"2024-10-31 01:45:00 PM\"},{\"ScripCode\":46347,\"Open\":1438.15,\"Close\":1438.15,\"High\":1438.15,\"Low\":1438.15,\"Volume\":700,\"Date\":\"2024-10-31 01:46:00 PM\"},{\"ScripCode\":46347,\"Open\":1438.15,\"Close\":1438.15,\"High\":1438.15,\"Low\":1438.1,\"Volume\":19600,\"Date\":\"2024-10-31 01:47:00 PM\"},{\"ScripCode\":46347,\"Open\":1438.2,\"Close\":1437.45,\"High\":1438.4,\"Low\":1437.45,\"Volume\":10500,\"Date\":\"2024-10-31 01:48:00 PM\"},{\"ScripCode\":46347,\"Open\":1437.45,\"Close\":1437.45,\"High\":1437.45,\"Low\":1437.45,\"Volume\":700,\"Date\":\"2024-10-31 01:51:00 PM\"},{\"ScripCode\":46347,\"Open\":1437.2,\"Close\":1437.25,\"High\":1437.25,\"Low\":1437.2,\"Volume\":1400,\"Date\":\"2024-10-31 01:52:00 PM\"},{\"ScripCode\":46347,\"Open\":1437.25,\"Close\":1437.25,\"High\":1437.25,\"Low\":1437.25,\"Volume\":700,\"Date\":\"2024-10-31 01:53:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.5,\"Close\":1436.5,\"High\":1436.5,\"Low\":1436.5,\"Volume\":1400,\"Date\":\"2024-10-31 01:56:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.5,\"Close\":1436.5,\"High\":1436.5,\"Low\":1436.5,\"Volume\":700,\"Date\":\"2024-10-31 01:57:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.45,\"Close\":1436.45,\"High\":1436.45,\"Low\":1436.45,\"Volume\":700,\"Date\":\"2024-10-31 01:59:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.85,\"Close\":1436.35,\"High\":1436.85,\"Low\":1436.35,\"Volume\":1400,\"Date\":\"2024-10-31 02:00:00 PM\"},{\"ScripCode\":46347,\"Open\":1437.4,\"Close\":1437.4,\"High\":1437.4,\"Low\":1437.4,\"Volume\":700,\"Date\":\"2024-10-31 02:01:00 PM\"},{\"ScripCode\":46347,\"Open\":1437.4,\"Close\":1437.4,\"High\":1437.4,\"Low\":1437.4,\"Volume\":700,\"Date\":\"2024-10-31 02:03:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.6,\"Close\":1436.6,\"High\":1436.6,\"Low\":1436.6,\"Volume\":700,\"Date\":\"2024-10-31 02:04:00 PM\"},{\"ScripCode\":46347,\"Open\":1435.65,\"Close\":1435.65,\"High\":1435.65,\"Low\":1435.65,\"Volume\":1400,\"Date\":\"2024-10-31 02:08:00 PM\"},{\"ScripCode\":46347,\"Open\":1435.05,\"Close\":1435.8,\"High\":1435.8,\"Low\":1435.05,\"Volume\":1400,\"Date\":\"2024-10-31 02:09:00 PM\"},{\"ScripCode\":46347,\"Open\":1435.8,\"Close\":1435.8,\"High\":1435.8,\"Low\":1435.8,\"Volume\":700,\"Date\":\"2024-10-31 02:10:00 PM\"},{\"ScripCode\":46347,\"Open\":1433,\"Close\":1434.4,\"High\":1434.4,\"Low\":1433,\"Volume\":3500,\"Date\":\"2024-10-31 02:12:00 PM\"},{\"ScripCode\":46347,\"Open\":1432.55,\"Close\":1433.6,\"High\":1435.55,\"Low\":1432.55,\"Volume\":13300,\"Date\":\"2024-10-31 02:13:00 PM\"},{\"ScripCode\":46347,\"Open\":1433.6,\"Close\":1433.6,\"High\":1433.6,\"Low\":1433.6,\"Volume\":2800,\"Date\":\"2024-10-31 02:14:00 PM\"},{\"ScripCode\":46347,\"Open\":1433.6,\"Close\":1433.6,\"High\":1433.6,\"Low\":1433.6,\"Volume\":700,\"Date\":\"2024-10-31 02:15:00 PM\"},{\"ScripCode\":46347,\"Open\":1433.6,\"Close\":1435.15,\"High\":1435.15,\"Low\":1433.6,\"Volume\":5600,\"Date\":\"2024-10-31 02:16:00 PM\"},{\"ScripCode\":46347,\"Open\":1434.35,\"Close\":1434.35,\"High\":1434.35,\"Low\":1434.35,\"Volume\":700,\"Date\":\"2024-10-31 02:20:00 PM\"},{\"ScripCode\":46347,\"Open\":1435.5,\"Close\":1436.85,\"High\":1436.85,\"Low\":1435,\"Volume\":2800,\"Date\":\"2024-10-31 02:21:00 PM\"},{\"ScripCode\":46347,\"Open\":1437.4,\"Close\":1437.4,\"High\":1437.4,\"Low\":1437.4,\"Volume\":1400,\"Date\":\"2024-10-31 02:22:00 PM\"},{\"ScripCode\":46347,\"Open\":1435.55,\"Close\":1435.7,\"High\":1435.7,\"Low\":1435.55,\"Volume\":2100,\"Date\":\"2024-10-31 02:23:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.75,\"Close\":1436.75,\"High\":1436.75,\"Low\":1436.75,\"Volume\":1400,\"Date\":\"2024-10-31 02:25:00 PM\"},{\"ScripCode\":46347,\"Open\":1434.8,\"Close\":1434.8,\"High\":1434.8,\"Low\":1434.8,\"Volume\":700,\"Date\":\"2024-10-31 02:30:00 PM\"},{\"ScripCode\":46347,\"Open\":1434.8,\"Close\":1434.8,\"High\":1434.8,\"Low\":1434.8,\"Volume\":700,\"Date\":\"2024-10-31 02:32:00 PM\"},{\"ScripCode\":46347,\"Open\":1434.4,\"Close\":1434.55,\"High\":1434.55,\"Low\":1434.4,\"Volume\":2800,\"Date\":\"2024-10-31 02:33:00 PM\"},{\"ScripCode\":46347,\"Open\":1434.5,\"Close\":1433,\"High\":1434.5,\"Low\":1433,\"Volume\":7000,\"Date\":\"2024-10-31 02:34:00 PM\"},{\"ScripCode\":46347,\"Open\":1433.45,\"Close\":1433.45,\"High\":1433.45,\"Low\":1433.45,\"Volume\":4200,\"Date\":\"2024-10-31 02:35:00 PM\"},{\"ScripCode\":46347,\"Open\":1433.35,\"Close\":1431.9,\"High\":1433.35,\"Low\":1431.9,\"Volume\":2100,\"Date\":\"2024-10-31 02:36:00 PM\"},{\"ScripCode\":46347,\"Open\":1432.1,\"Close\":1432.1,\"High\":1432.1,\"Low\":1432.1,\"Volume\":1400,\"Date\":\"2024-10-31 02:37:00 PM\"},{\"ScripCode\":46347,\"Open\":1433.25,\"Close\":1434.4,\"High\":1434.4,\"Low\":1433.25,\"Volume\":5600,\"Date\":\"2024-10-31 02:38:00 PM\"},{\"ScripCode\":46347,\"Open\":1433.65,\"Close\":1433.7,\"High\":1433.7,\"Low\":1433.65,\"Volume\":2100,\"Date\":\"2024-10-31 02:39:00 PM\"},{\"ScripCode\":46347,\"Open\":1434.1,\"Close\":1435.9,\"High\":1435.9,\"Low\":1434.1,\"Volume\":4900,\"Date\":\"2024-10-31 02:40:00 PM\"},{\"ScripCode\":46347,\"Open\":1435.9,\"Close\":1437,\"High\":1437,\"Low\":1435.9,\"Volume\":2100,\"Date\":\"2024-10-31 02:41:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.75,\"Close\":1434.65,\"High\":1436.8,\"Low\":1434.65,\"Volume\":6300,\"Date\":\"2024-10-31 02:42:00 PM\"},{\"ScripCode\":46347,\"Open\":1436.7,\"Close\":1436.7,\"High\":1436.7,\"Low\":1436.7,\"Volume\":2100,\"Date\":\"2024-10-31 02:43:00 PM\"},{\"ScripCode\":46347,\"Open\":1437.6,\"Close\":1437.6,\"High\":1438,\"Low\":1437.6,\"Volume\":5600,\"Date\":\"2024-10-31 02:44:00 PM\"},{\"ScripCode\":46347,\"Open\":1438.4,\"Close\":1440.7,\"High\":1441.1,\"Low\":1436.3,\"Volume\":44800,\"Date\":\"2024-10-31 02:45:00 PM\"},{\"ScripCode\":46347,\"Open\":1440.95,\"Close\":1441.35,\"High\":1442,\"Low\":1440.95,\"Volume\":4200,\"Date\":\"2024-10-31 02:46:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.35,\"Close\":1441.55,\"High\":1441.55,\"Low\":1441.35,\"Volume\":2100,\"Date\":\"2024-10-31 02:47:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.8,\"Close\":1442.8,\"High\":1442.8,\"Low\":1442.8,\"Volume\":1400,\"Date\":\"2024-10-31 02:48:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.85,\"Close\":1442.85,\"High\":1442.85,\"Low\":1442.85,\"Volume\":2100,\"Date\":\"2024-10-31 02:51:00 PM\"},{\"ScripCode\":46347,\"Open\":1441.25,\"Close\":1441.7,\"High\":1441.7,\"Low\":1441.25,\"Volume\":4200,\"Date\":\"2024-10-31 02:52:00 PM\"},{\"ScripCode\":46347,\"Open\":1442,\"Close\":1443.1,\"High\":1443.1,\"Low\":1442,\"Volume\":2800,\"Date\":\"2024-10-31 02:53:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.1,\"Close\":1443.1,\"High\":1443.1,\"Low\":1443.1,\"Volume\":6300,\"Date\":\"2024-10-31 02:55:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.85,\"Close\":1443.6,\"High\":1443.85,\"Low\":1443.6,\"Volume\":1400,\"Date\":\"2024-10-31 02:57:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.6,\"Close\":1444.9,\"High\":1444.9,\"Low\":1444.25,\"Volume\":2800,\"Date\":\"2024-10-31 02:58:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.9,\"Close\":1444.9,\"High\":1444.9,\"Low\":1444.9,\"Volume\":700,\"Date\":\"2024-10-31 02:59:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.9,\"Close\":1444.9,\"High\":1444.95,\"Low\":1444.9,\"Volume\":9100,\"Date\":\"2024-10-31 03:00:00 PM\"},{\"ScripCode\":46347,\"Open\":1443,\"Close\":1443,\"High\":1443,\"Low\":1443,\"Volume\":3500,\"Date\":\"2024-10-31 03:01:00 PM\"},{\"ScripCode\":46347,\"Open\":1443,\"Close\":1442.75,\"High\":1443,\"Low\":1442.75,\"Volume\":2100,\"Date\":\"2024-10-31 03:02:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.4,\"Close\":1447.25,\"High\":1447.25,\"Low\":1442.4,\"Volume\":13300,\"Date\":\"2024-10-31 03:03:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.8,\"Close\":1447.15,\"High\":1447.15,\"Low\":1445.8,\"Volume\":1400,\"Date\":\"2024-10-31 03:04:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.8,\"Close\":1443.7,\"High\":1444.8,\"Low\":1443.7,\"Volume\":5600,\"Date\":\"2024-10-31 03:05:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.65,\"Close\":1444.35,\"High\":1445.65,\"Low\":1444.35,\"Volume\":2100,\"Date\":\"2024-10-31 03:06:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.85,\"Close\":1447.75,\"High\":1447.75,\"Low\":1446.85,\"Volume\":3500,\"Date\":\"2024-10-31 03:07:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.2,\"Close\":1445.7,\"High\":1446,\"Low\":1444.2,\"Volume\":9100,\"Date\":\"2024-10-31 03:09:00 PM\"},{\"ScripCode\":46347,\"Open\":1445.75,\"Close\":1449,\"High\":1449,\"Low\":1445.45,\"Volume\":23100,\"Date\":\"2024-10-31 03:10:00 PM\"},{\"ScripCode\":46347,\"Open\":1449.7,\"Close\":1448,\"High\":1449.7,\"Low\":1448,\"Volume\":9100,\"Date\":\"2024-10-31 03:11:00 PM\"},{\"ScripCode\":46347,\"Open\":1449.85,\"Close\":1449.35,\"High\":1449.85,\"Low\":1449.35,\"Volume\":3500,\"Date\":\"2024-10-31 03:12:00 PM\"},{\"ScripCode\":46347,\"Open\":1449.5,\"Close\":1448,\"High\":1449.5,\"Low\":1448,\"Volume\":3500,\"Date\":\"2024-10-31 03:13:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.75,\"Close\":1447.75,\"High\":1447.75,\"Low\":1447.75,\"Volume\":2100,\"Date\":\"2024-10-31 03:14:00 PM\"},{\"ScripCode\":46347,\"Open\":1448.45,\"Close\":1447.35,\"High\":1448.45,\"Low\":1447.35,\"Volume\":3500,\"Date\":\"2024-10-31 03:15:00 PM\"},{\"ScripCode\":46347,\"Open\":1447.65,\"Close\":1448.35,\"High\":1449.6,\"Low\":1446.15,\"Volume\":16800,\"Date\":\"2024-10-31 03:16:00 PM\"},{\"ScripCode\":46347,\"Open\":1448.95,\"Close\":1446.9,\"High\":1449.9,\"Low\":1446.9,\"Volume\":10500,\"Date\":\"2024-10-31 03:18:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.65,\"Close\":1443,\"High\":1443.9,\"Low\":1443,\"Volume\":14000,\"Date\":\"2024-10-31 03:20:00 PM\"},{\"ScripCode\":46347,\"Open\":1442.5,\"Close\":1442.5,\"High\":1442.5,\"Low\":1442.5,\"Volume\":700,\"Date\":\"2024-10-31 03:21:00 PM\"},{\"ScripCode\":46347,\"Open\":1446.95,\"Close\":1446.95,\"High\":1446.95,\"Low\":1446.95,\"Volume\":700,\"Date\":\"2024-10-31 03:22:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.65,\"Close\":1444.65,\"High\":1444.65,\"Low\":1444.65,\"Volume\":700,\"Date\":\"2024-10-31 03:23:00 PM\"},{\"ScripCode\":46347,\"Open\":1443.5,\"Close\":1446.05,\"High\":1446.45,\"Low\":1443.5,\"Volume\":8400,\"Date\":\"2024-10-31 03:25:00 PM\"},{\"ScripCode\":46347,\"Open\":1444.45,\"Close\":1444,\"High\":1445.65,\"Low\":1444,\"Volume\":9800,\"Date\":\"2024-10-31 03:26:00 PM\"},{\"ScripCode\":46347,\"Open\":1444,\"Close\":1445.65,\"High\":1445.65,\"Low\":1444,\"Volume\":2800,\"Date\":\"2024-10-31 03:27:00 PM\"},{\"ScripCode\":46347,\"Open\":1449.6,\"Close\":1449.6,\"High\":1449.6,\"Low\":1449.6,\"Volume\":1400,\"Date\":\"2024-10-31 03:28:00 PM\"},{\"ScripCode\":46347,\"Open\":1449.9,\"Close\":1443.65,\"High\":1449.9,\"Low\":1443.65,\"Volume\":4200,\"Date\":\"2024-10-31 03:29:00 PM\"}],\"28-11-2024\":[{\"ScripCode\":38983,\"Open\":1510.85,\"Close\":1509.55,\"High\":1519.4,\"Low\":1509.55,\"Volume\":25550,\"Date\":\"2024-11-27 09:15:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.65,\"Close\":1508.65,\"High\":1508.65,\"Low\":1508.65,\"Volume\":2100,\"Date\":\"2024-11-27 09:16:00 AM\"},{\"ScripCode\":38983,\"Open\":1510.2,\"Close\":1511.45,\"High\":1511.45,\"Low\":1510.2,\"Volume\":3150,\"Date\":\"2024-11-27 09:17:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.6,\"Close\":1509.6,\"High\":1509.6,\"Low\":1509.6,\"Volume\":4200,\"Date\":\"2024-11-27 09:18:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.6,\"Close\":1508.95,\"High\":1509.6,\"Low\":1508.4,\"Volume\":4200,\"Date\":\"2024-11-27 09:19:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.95,\"Close\":1508.35,\"High\":1508.95,\"Low\":1508.35,\"Volume\":4200,\"Date\":\"2024-11-27 09:20:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.7,\"Close\":1507,\"High\":1507.7,\"Low\":1507,\"Volume\":5600,\"Date\":\"2024-11-27 09:21:00 AM\"},{\"ScripCode\":38983,\"Open\":1507,\"Close\":1507.2,\"High\":1507.2,\"Low\":1507,\"Volume\":1050,\"Date\":\"2024-11-27 09:22:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.2,\"Close\":1505.25,\"High\":1507.2,\"Low\":1505.25,\"Volume\":6300,\"Date\":\"2024-11-27 09:23:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.55,\"Close\":1506.3,\"High\":1506.55,\"Low\":1506.3,\"Volume\":3850,\"Date\":\"2024-11-27 09:24:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.3,\"Close\":1505.1,\"High\":1506.3,\"Low\":1502.8,\"Volume\":8400,\"Date\":\"2024-11-27 09:25:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.1,\"Close\":1504.35,\"High\":1505.1,\"Low\":1502.55,\"Volume\":7700,\"Date\":\"2024-11-27 09:26:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.35,\"Close\":1502.35,\"High\":1502.35,\"Low\":1502.35,\"Volume\":2450,\"Date\":\"2024-11-27 09:27:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.35,\"Close\":1505.35,\"High\":1505.35,\"Low\":1502.35,\"Volume\":3850,\"Date\":\"2024-11-27 09:28:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.35,\"Close\":1505.35,\"High\":1505.35,\"Low\":1505.35,\"Volume\":3850,\"Date\":\"2024-11-27 09:29:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.35,\"Close\":1503.45,\"High\":1505.35,\"Low\":1503.45,\"Volume\":3850,\"Date\":\"2024-11-27 09:30:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.45,\"Close\":1503.3,\"High\":1503.8,\"Low\":1502.7,\"Volume\":4900,\"Date\":\"2024-11-27 09:31:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.3,\"Close\":1503.15,\"High\":1503.3,\"Low\":1503.15,\"Volume\":1400,\"Date\":\"2024-11-27 09:32:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.15,\"Close\":1502.75,\"High\":1503.2,\"Low\":1502.75,\"Volume\":2800,\"Date\":\"2024-11-27 09:33:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.75,\"Close\":1502.75,\"High\":1502.75,\"Low\":1502.75,\"Volume\":1050,\"Date\":\"2024-11-27 09:34:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.75,\"Close\":1505.05,\"High\":1505.05,\"Low\":1502.75,\"Volume\":5600,\"Date\":\"2024-11-27 09:35:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.05,\"Close\":1505.35,\"High\":1505.35,\"Low\":1505.05,\"Volume\":700,\"Date\":\"2024-11-27 09:36:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.35,\"Close\":1505.35,\"High\":1505.35,\"Low\":1505.35,\"Volume\":4900,\"Date\":\"2024-11-27 09:37:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.4,\"Close\":1506.4,\"High\":1506.4,\"Low\":1506.4,\"Volume\":3150,\"Date\":\"2024-11-27 09:38:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.4,\"Close\":1506.4,\"High\":1506.4,\"Low\":1506.4,\"Volume\":2100,\"Date\":\"2024-11-27 09:39:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.7,\"Close\":1503.45,\"High\":1505.7,\"Low\":1503.45,\"Volume\":7700,\"Date\":\"2024-11-27 09:40:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.45,\"Close\":1503.45,\"High\":1503.45,\"Low\":1503.45,\"Volume\":700,\"Date\":\"2024-11-27 09:41:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.45,\"Close\":1504,\"High\":1504,\"Low\":1503.45,\"Volume\":2800,\"Date\":\"2024-11-27 09:42:00 AM\"},{\"ScripCode\":38983,\"Open\":1504,\"Close\":1502.95,\"High\":1504,\"Low\":1502,\"Volume\":11200,\"Date\":\"2024-11-27 09:43:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.95,\"Close\":1502.95,\"High\":1502.95,\"Low\":1502.95,\"Volume\":1050,\"Date\":\"2024-11-27 09:44:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.95,\"Close\":1505.85,\"High\":1505.85,\"Low\":1502.95,\"Volume\":3500,\"Date\":\"2024-11-27 09:45:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.95,\"Close\":1505.9,\"High\":1506.95,\"Low\":1505.9,\"Volume\":3150,\"Date\":\"2024-11-27 09:46:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.9,\"Close\":1506,\"High\":1507,\"Low\":1505.1,\"Volume\":5600,\"Date\":\"2024-11-27 09:47:00 AM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.1,\"High\":1507,\"Low\":1506,\"Volume\":3500,\"Date\":\"2024-11-27 09:48:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.1,\"Close\":1505.85,\"High\":1506.15,\"Low\":1505.85,\"Volume\":4900,\"Date\":\"2024-11-27 09:49:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.85,\"Close\":1507.1,\"High\":1507.1,\"Low\":1505.85,\"Volume\":2450,\"Date\":\"2024-11-27 09:50:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.35,\"Close\":1507.55,\"High\":1508.5,\"Low\":1507.35,\"Volume\":5250,\"Date\":\"2024-11-27 09:51:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.7,\"Close\":1505.95,\"High\":1507.7,\"Low\":1505.95,\"Volume\":7000,\"Date\":\"2024-11-27 09:52:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.95,\"Close\":1505.8,\"High\":1505.95,\"Low\":1505.8,\"Volume\":2100,\"Date\":\"2024-11-27 09:53:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.8,\"Close\":1506.45,\"High\":1506.45,\"Low\":1505.8,\"Volume\":3500,\"Date\":\"2024-11-27 09:54:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.45,\"Close\":1505.15,\"High\":1507.05,\"Low\":1505.15,\"Volume\":6300,\"Date\":\"2024-11-27 09:55:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.15,\"Close\":1505.1,\"High\":1505.15,\"Low\":1505.1,\"Volume\":3500,\"Date\":\"2024-11-27 09:56:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.1,\"Close\":1503.55,\"High\":1506.15,\"Low\":1503.55,\"Volume\":5250,\"Date\":\"2024-11-27 09:57:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.15,\"Close\":1503.15,\"High\":1503.15,\"Low\":1503.15,\"Volume\":5250,\"Date\":\"2024-11-27 09:58:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.15,\"Close\":1503.15,\"High\":1503.15,\"Low\":1503.15,\"Volume\":2800,\"Date\":\"2024-11-27 09:59:00 AM\"},{\"ScripCode\":38983,\"Open\":1501.55,\"Close\":1503.6,\"High\":1503.6,\"Low\":1501.55,\"Volume\":13650,\"Date\":\"2024-11-27 10:00:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.6,\"Close\":1503,\"High\":1503.6,\"Low\":1502.8,\"Volume\":4550,\"Date\":\"2024-11-27 10:01:00 AM\"},{\"ScripCode\":38983,\"Open\":1503,\"Close\":1502.55,\"High\":1503.35,\"Low\":1502.55,\"Volume\":10150,\"Date\":\"2024-11-27 10:02:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.55,\"Close\":1502,\"High\":1502.55,\"Low\":1502,\"Volume\":9800,\"Date\":\"2024-11-27 10:03:00 AM\"},{\"ScripCode\":38983,\"Open\":1502,\"Close\":1501.3,\"High\":1502,\"Low\":1501.3,\"Volume\":8750,\"Date\":\"2024-11-27 10:04:00 AM\"},{\"ScripCode\":38983,\"Open\":1501.3,\"Close\":1504.8,\"High\":1504.8,\"Low\":1501.3,\"Volume\":7700,\"Date\":\"2024-11-27 10:05:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.8,\"Close\":1504.55,\"High\":1504.8,\"Low\":1504.55,\"Volume\":5950,\"Date\":\"2024-11-27 10:06:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.55,\"Close\":1503.25,\"High\":1504.55,\"Low\":1503.25,\"Volume\":4900,\"Date\":\"2024-11-27 10:07:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.25,\"Close\":1503.25,\"High\":1503.25,\"Low\":1503.25,\"Volume\":3500,\"Date\":\"2024-11-27 10:08:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.25,\"Close\":1505.3,\"High\":1505.3,\"Low\":1503.25,\"Volume\":10500,\"Date\":\"2024-11-27 10:09:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.3,\"Close\":1505.2,\"High\":1505.3,\"Low\":1505.2,\"Volume\":4900,\"Date\":\"2024-11-27 10:10:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.2,\"Close\":1505.6,\"High\":1505.6,\"Low\":1504.95,\"Volume\":5950,\"Date\":\"2024-11-27 10:11:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.6,\"Close\":1506.15,\"High\":1506.15,\"Low\":1504.65,\"Volume\":6300,\"Date\":\"2024-11-27 10:12:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.15,\"Close\":1506.2,\"High\":1506.7,\"Low\":1506.15,\"Volume\":10150,\"Date\":\"2024-11-27 10:13:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.2,\"Close\":1505.95,\"High\":1506.2,\"Low\":1505.55,\"Volume\":7000,\"Date\":\"2024-11-27 10:14:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.95,\"Close\":1505.65,\"High\":1505.95,\"Low\":1505.65,\"Volume\":4550,\"Date\":\"2024-11-27 10:15:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.65,\"Close\":1505.2,\"High\":1505.65,\"Low\":1505.2,\"Volume\":3850,\"Date\":\"2024-11-27 10:16:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.2,\"Close\":1504.35,\"High\":1505.45,\"Low\":1504.35,\"Volume\":3850,\"Date\":\"2024-11-27 10:17:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.35,\"Close\":1504.35,\"High\":1504.35,\"Low\":1504.35,\"Volume\":2800,\"Date\":\"2024-11-27 10:18:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.35,\"Close\":1504.45,\"High\":1504.45,\"Low\":1504.35,\"Volume\":18550,\"Date\":\"2024-11-27 10:19:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.45,\"Close\":1505.35,\"High\":1505.65,\"Low\":1504.45,\"Volume\":9100,\"Date\":\"2024-11-27 10:20:00 AM\"},{\"ScripCode\":38983,\"Open\":1505,\"Close\":1505.05,\"High\":1505.05,\"Low\":1505,\"Volume\":3850,\"Date\":\"2024-11-27 10:21:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.05,\"Close\":1506.45,\"High\":1506.45,\"Low\":1505.05,\"Volume\":4200,\"Date\":\"2024-11-27 10:22:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.45,\"Close\":1506.5,\"High\":1506.5,\"Low\":1506.45,\"Volume\":4200,\"Date\":\"2024-11-27 10:23:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.5,\"Close\":1507,\"High\":1507,\"Low\":1506.5,\"Volume\":5600,\"Date\":\"2024-11-27 10:24:00 AM\"},{\"ScripCode\":38983,\"Open\":1507,\"Close\":1506.4,\"High\":1507,\"Low\":1506.1,\"Volume\":5600,\"Date\":\"2024-11-27 10:25:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.15,\"Close\":1507.15,\"High\":1507.15,\"Low\":1507.15,\"Volume\":4200,\"Date\":\"2024-11-27 10:26:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.15,\"Close\":1508,\"High\":1508,\"Low\":1506.8,\"Volume\":3850,\"Date\":\"2024-11-27 10:27:00 AM\"},{\"ScripCode\":38983,\"Open\":1508,\"Close\":1509.25,\"High\":1509.25,\"Low\":1508,\"Volume\":5950,\"Date\":\"2024-11-27 10:28:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.25,\"Close\":1509,\"High\":1509.25,\"Low\":1509,\"Volume\":2450,\"Date\":\"2024-11-27 10:29:00 AM\"},{\"ScripCode\":38983,\"Open\":1509,\"Close\":1508.2,\"High\":1509,\"Low\":1508.1,\"Volume\":4200,\"Date\":\"2024-11-27 10:30:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.95,\"Close\":1507.3,\"High\":1508.95,\"Low\":1507.3,\"Volume\":3150,\"Date\":\"2024-11-27 10:31:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.3,\"Close\":1507.3,\"High\":1507.3,\"Low\":1507.3,\"Volume\":6650,\"Date\":\"2024-11-27 10:32:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.3,\"Close\":1508.25,\"High\":1508.25,\"Low\":1507.3,\"Volume\":2100,\"Date\":\"2024-11-27 10:33:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.25,\"Close\":1508.25,\"High\":1508.25,\"Low\":1508.25,\"Volume\":2800,\"Date\":\"2024-11-27 10:34:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.05,\"Close\":1507.8,\"High\":1508.05,\"Low\":1507.8,\"Volume\":5250,\"Date\":\"2024-11-27 10:35:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.6,\"Close\":1508.4,\"High\":1508.85,\"Low\":1508.4,\"Volume\":3500,\"Date\":\"2024-11-27 10:36:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.4,\"Close\":1508.4,\"High\":1508.4,\"Low\":1508.4,\"Volume\":4200,\"Date\":\"2024-11-27 10:37:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.4,\"Close\":1509,\"High\":1509,\"Low\":1508.4,\"Volume\":1750,\"Date\":\"2024-11-27 10:38:00 AM\"},{\"ScripCode\":38983,\"Open\":1509,\"Close\":1509,\"High\":1509,\"Low\":1509,\"Volume\":1750,\"Date\":\"2024-11-27 10:39:00 AM\"},{\"ScripCode\":38983,\"Open\":1509,\"Close\":1509,\"High\":1509,\"Low\":1508.4,\"Volume\":3500,\"Date\":\"2024-11-27 10:40:00 AM\"},{\"ScripCode\":38983,\"Open\":1509,\"Close\":1508.3,\"High\":1509,\"Low\":1508.3,\"Volume\":1750,\"Date\":\"2024-11-27 10:41:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.3,\"Close\":1508.4,\"High\":1508.4,\"Low\":1508.3,\"Volume\":3150,\"Date\":\"2024-11-27 10:42:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.4,\"Close\":1508.4,\"High\":1508.4,\"Low\":1508.4,\"Volume\":3150,\"Date\":\"2024-11-27 10:43:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.4,\"Close\":1508.4,\"High\":1508.4,\"Low\":1508.4,\"Volume\":6650,\"Date\":\"2024-11-27 10:44:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.9,\"Close\":1507.1,\"High\":1507.95,\"Low\":1507.1,\"Volume\":4900,\"Date\":\"2024-11-27 10:45:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.1,\"Close\":1507.05,\"High\":1507.1,\"Low\":1507.05,\"Volume\":2800,\"Date\":\"2024-11-27 10:46:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.05,\"Close\":1505.95,\"High\":1507.05,\"Low\":1505.95,\"Volume\":3850,\"Date\":\"2024-11-27 10:47:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.7,\"Close\":1506.7,\"High\":1506.7,\"Low\":1506.7,\"Volume\":3150,\"Date\":\"2024-11-27 10:48:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.7,\"Close\":1505.15,\"High\":1506.7,\"Low\":1505.15,\"Volume\":2800,\"Date\":\"2024-11-27 10:49:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.15,\"Close\":1506.15,\"High\":1507.15,\"Low\":1505.15,\"Volume\":3500,\"Date\":\"2024-11-27 10:50:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.15,\"Close\":1507.35,\"High\":1507.35,\"Low\":1506.15,\"Volume\":1750,\"Date\":\"2024-11-27 10:51:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.35,\"Close\":1506.4,\"High\":1507.35,\"Low\":1505.95,\"Volume\":2100,\"Date\":\"2024-11-27 10:52:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.4,\"Close\":1506.55,\"High\":1507.05,\"Low\":1506.4,\"Volume\":4550,\"Date\":\"2024-11-27 10:53:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.55,\"Close\":1506.55,\"High\":1506.55,\"Low\":1506.55,\"Volume\":4550,\"Date\":\"2024-11-27 10:54:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.55,\"Close\":1507.85,\"High\":1507.85,\"Low\":1506.3,\"Volume\":16450,\"Date\":\"2024-11-27 10:55:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.85,\"Close\":1508.15,\"High\":1508.15,\"Low\":1507.85,\"Volume\":9100,\"Date\":\"2024-11-27 10:56:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.15,\"Close\":1508.75,\"High\":1508.75,\"Low\":1508.15,\"Volume\":4550,\"Date\":\"2024-11-27 10:57:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.75,\"Close\":1509.05,\"High\":1509.05,\"Low\":1508.2,\"Volume\":2450,\"Date\":\"2024-11-27 10:58:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.05,\"Close\":1508,\"High\":1509.05,\"Low\":1508,\"Volume\":2800,\"Date\":\"2024-11-27 10:59:00 AM\"},{\"ScripCode\":38983,\"Open\":1508,\"Close\":1508,\"High\":1508,\"Low\":1508,\"Volume\":4200,\"Date\":\"2024-11-27 11:00:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.85,\"Close\":1509.5,\"High\":1509.5,\"Low\":1507.85,\"Volume\":5600,\"Date\":\"2024-11-27 11:01:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.5,\"Close\":1507.65,\"High\":1509.5,\"Low\":1507.65,\"Volume\":3150,\"Date\":\"2024-11-27 11:02:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.55,\"Close\":1507.8,\"High\":1508.55,\"Low\":1507.8,\"Volume\":3150,\"Date\":\"2024-11-27 11:03:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.8,\"Close\":1510.1,\"High\":1510.1,\"Low\":1507.8,\"Volume\":2800,\"Date\":\"2024-11-27 11:04:00 AM\"},{\"ScripCode\":38983,\"Open\":1510.1,\"Close\":1509.95,\"High\":1510.1,\"Low\":1509.05,\"Volume\":3850,\"Date\":\"2024-11-27 11:05:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.95,\"Close\":1510.45,\"High\":1510.45,\"Low\":1509.95,\"Volume\":3500,\"Date\":\"2024-11-27 11:06:00 AM\"},{\"ScripCode\":38983,\"Open\":1510.45,\"Close\":1512.3,\"High\":1512.3,\"Low\":1510.45,\"Volume\":4550,\"Date\":\"2024-11-27 11:07:00 AM\"},{\"ScripCode\":38983,\"Open\":1511.55,\"Close\":1511.3,\"High\":1511.65,\"Low\":1509.9,\"Volume\":6300,\"Date\":\"2024-11-27 11:08:00 AM\"},{\"ScripCode\":38983,\"Open\":1511.3,\"Close\":1512.1,\"High\":1513.2,\"Low\":1511.3,\"Volume\":4550,\"Date\":\"2024-11-27 11:09:00 AM\"},{\"ScripCode\":38983,\"Open\":1512.1,\"Close\":1513.8,\"High\":1513.8,\"Low\":1511.7,\"Volume\":3150,\"Date\":\"2024-11-27 11:10:00 AM\"},{\"ScripCode\":38983,\"Open\":1513.8,\"Close\":1512.75,\"High\":1513.85,\"Low\":1512.75,\"Volume\":4550,\"Date\":\"2024-11-27 11:11:00 AM\"},{\"ScripCode\":38983,\"Open\":1512.75,\"Close\":1511.35,\"High\":1512.75,\"Low\":1511.35,\"Volume\":2100,\"Date\":\"2024-11-27 11:12:00 AM\"},{\"ScripCode\":38983,\"Open\":1512.4,\"Close\":1510.1,\"High\":1512.4,\"Low\":1510.1,\"Volume\":4550,\"Date\":\"2024-11-27 11:13:00 AM\"},{\"ScripCode\":38983,\"Open\":1510.1,\"Close\":1509.2,\"High\":1510.1,\"Low\":1509.2,\"Volume\":4550,\"Date\":\"2024-11-27 11:14:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.2,\"Close\":1508.55,\"High\":1509.2,\"Low\":1508.55,\"Volume\":3850,\"Date\":\"2024-11-27 11:15:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.55,\"Close\":1509.35,\"High\":1509.35,\"Low\":1508.55,\"Volume\":2100,\"Date\":\"2024-11-27 11:16:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.5,\"Close\":1508.35,\"High\":1508.5,\"Low\":1508.35,\"Volume\":2800,\"Date\":\"2024-11-27 11:17:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.35,\"Close\":1508.7,\"High\":1509.25,\"Low\":1507.5,\"Volume\":23450,\"Date\":\"2024-11-27 11:18:00 AM\"},{\"ScripCode\":38983,\"Open\":1507,\"Close\":1506.1,\"High\":1507.6,\"Low\":1505.8,\"Volume\":18200,\"Date\":\"2024-11-27 11:19:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.1,\"Close\":1506,\"High\":1506.95,\"Low\":1505.95,\"Volume\":8050,\"Date\":\"2024-11-27 11:20:00 AM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1508.1,\"High\":1508.1,\"Low\":1505.9,\"Volume\":4200,\"Date\":\"2024-11-27 11:21:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.95,\"Close\":1510.25,\"High\":1510.7,\"Low\":1508.7,\"Volume\":5600,\"Date\":\"2024-11-27 11:22:00 AM\"},{\"ScripCode\":38983,\"Open\":1512.4,\"Close\":1512.1,\"High\":1512.9,\"Low\":1511.85,\"Volume\":9100,\"Date\":\"2024-11-27 11:23:00 AM\"},{\"ScripCode\":38983,\"Open\":1512.1,\"Close\":1511.4,\"High\":1512.1,\"Low\":1511.4,\"Volume\":2450,\"Date\":\"2024-11-27 11:24:00 AM\"},{\"ScripCode\":38983,\"Open\":1511.4,\"Close\":1511.85,\"High\":1511.85,\"Low\":1511.4,\"Volume\":2450,\"Date\":\"2024-11-27 11:25:00 AM\"},{\"ScripCode\":38983,\"Open\":1512.1,\"Close\":1513.4,\"High\":1514,\"Low\":1512.1,\"Volume\":6650,\"Date\":\"2024-11-27 11:26:00 AM\"},{\"ScripCode\":38983,\"Open\":1513.4,\"Close\":1512.85,\"High\":1513.9,\"Low\":1512.85,\"Volume\":3850,\"Date\":\"2024-11-27 11:27:00 AM\"},{\"ScripCode\":38983,\"Open\":1512.85,\"Close\":1513.35,\"High\":1513.35,\"Low\":1512.65,\"Volume\":2800,\"Date\":\"2024-11-27 11:28:00 AM\"},{\"ScripCode\":38983,\"Open\":1513.35,\"Close\":1513.4,\"High\":1513.4,\"Low\":1513,\"Volume\":4200,\"Date\":\"2024-11-27 11:29:00 AM\"},{\"ScripCode\":38983,\"Open\":1513.85,\"Close\":1513.85,\"High\":1513.85,\"Low\":1513.85,\"Volume\":1400,\"Date\":\"2024-11-27 11:30:00 AM\"},{\"ScripCode\":38983,\"Open\":1513.05,\"Close\":1512.65,\"High\":1513.9,\"Low\":1512.65,\"Volume\":36750,\"Date\":\"2024-11-27 11:31:00 AM\"},{\"ScripCode\":38983,\"Open\":1512.65,\"Close\":1511.5,\"High\":1512.8,\"Low\":1511.5,\"Volume\":41300,\"Date\":\"2024-11-27 11:32:00 AM\"},{\"ScripCode\":38983,\"Open\":1511.5,\"Close\":1511.35,\"High\":1512,\"Low\":1511.35,\"Volume\":2100,\"Date\":\"2024-11-27 11:33:00 AM\"},{\"ScripCode\":38983,\"Open\":1511.35,\"Close\":1508.9,\"High\":1511.35,\"Low\":1508.9,\"Volume\":6300,\"Date\":\"2024-11-27 11:34:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.85,\"Close\":1507.05,\"High\":1508.85,\"Low\":1507.05,\"Volume\":5250,\"Date\":\"2024-11-27 11:35:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.75,\"Close\":1506.25,\"High\":1507.25,\"Low\":1505.9,\"Volume\":4550,\"Date\":\"2024-11-27 11:36:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.25,\"Close\":1506.15,\"High\":1506.85,\"Low\":1505.9,\"Volume\":3150,\"Date\":\"2024-11-27 11:37:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.15,\"Close\":1504.8,\"High\":1506.15,\"Low\":1504.8,\"Volume\":7000,\"Date\":\"2024-11-27 11:38:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.7,\"Close\":1505.2,\"High\":1506.15,\"Low\":1505,\"Volume\":7350,\"Date\":\"2024-11-27 11:39:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.2,\"Close\":1506.25,\"High\":1506.25,\"Low\":1505.2,\"Volume\":7000,\"Date\":\"2024-11-27 11:40:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.7,\"Close\":1506.85,\"High\":1506.85,\"Low\":1505.7,\"Volume\":4900,\"Date\":\"2024-11-27 11:41:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.85,\"Close\":1507.15,\"High\":1507.15,\"Low\":1506.1,\"Volume\":2450,\"Date\":\"2024-11-27 11:42:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.2,\"Close\":1506.55,\"High\":1508.2,\"Low\":1506.55,\"Volume\":3500,\"Date\":\"2024-11-27 11:43:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.55,\"Close\":1506.4,\"High\":1506.55,\"Low\":1506.4,\"Volume\":2800,\"Date\":\"2024-11-27 11:44:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.3,\"Close\":1506.3,\"High\":1506.3,\"Low\":1506.3,\"Volume\":1050,\"Date\":\"2024-11-27 11:45:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.4,\"Close\":1506.1,\"High\":1506.4,\"Low\":1505.2,\"Volume\":8400,\"Date\":\"2024-11-27 11:46:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.45,\"Close\":1506.15,\"High\":1506.15,\"Low\":1505.45,\"Volume\":4550,\"Date\":\"2024-11-27 11:47:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.15,\"Close\":1505.4,\"High\":1506.15,\"Low\":1505.4,\"Volume\":2450,\"Date\":\"2024-11-27 11:48:00 AM\"},{\"ScripCode\":38983,\"Open\":1505,\"Close\":1505.3,\"High\":1505.3,\"Low\":1504.2,\"Volume\":5950,\"Date\":\"2024-11-27 11:49:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.3,\"Close\":1505.15,\"High\":1505.15,\"Low\":1503.75,\"Volume\":5600,\"Date\":\"2024-11-27 11:50:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.15,\"Close\":1505.95,\"High\":1505.95,\"Low\":1504.9,\"Volume\":4550,\"Date\":\"2024-11-27 11:51:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.3,\"Close\":1505.95,\"High\":1506.3,\"Low\":1505.2,\"Volume\":2800,\"Date\":\"2024-11-27 11:52:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.95,\"Close\":1505.25,\"High\":1505.95,\"Low\":1505.25,\"Volume\":3850,\"Date\":\"2024-11-27 11:53:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.25,\"Close\":1505.45,\"High\":1506.05,\"Low\":1505.05,\"Volume\":3500,\"Date\":\"2024-11-27 11:54:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.45,\"Close\":1505,\"High\":1505.45,\"Low\":1505,\"Volume\":2450,\"Date\":\"2024-11-27 11:55:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.8,\"Close\":1504.45,\"High\":1504.8,\"Low\":1504.45,\"Volume\":3150,\"Date\":\"2024-11-27 11:56:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.45,\"Close\":1505.8,\"High\":1505.8,\"Low\":1504.45,\"Volume\":1050,\"Date\":\"2024-11-27 11:57:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.8,\"Close\":1506.5,\"High\":1507.05,\"Low\":1504.7,\"Volume\":5950,\"Date\":\"2024-11-27 11:58:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.5,\"Close\":1507.2,\"High\":1507.25,\"Low\":1506.15,\"Volume\":3500,\"Date\":\"2024-11-27 11:59:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.2,\"Close\":1507.95,\"High\":1507.95,\"Low\":1506.45,\"Volume\":2800,\"Date\":\"2024-11-27 12:00:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.35,\"Close\":1506.8,\"High\":1508.35,\"Low\":1506.4,\"Volume\":3150,\"Date\":\"2024-11-27 12:01:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.8,\"Close\":1507,\"High\":1508.3,\"Low\":1506.8,\"Volume\":2800,\"Date\":\"2024-11-27 12:02:00 PM\"},{\"ScripCode\":38983,\"Open\":1507,\"Close\":1507,\"High\":1507.5,\"Low\":1507,\"Volume\":3500,\"Date\":\"2024-11-27 12:03:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.05,\"Close\":1507.05,\"High\":1507.85,\"Low\":1507.05,\"Volume\":3150,\"Date\":\"2024-11-27 12:04:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.05,\"Close\":1507.05,\"High\":1507.1,\"Low\":1507.05,\"Volume\":4900,\"Date\":\"2024-11-27 12:05:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.6,\"Close\":1507.85,\"High\":1510.85,\"Low\":1506.1,\"Volume\":21350,\"Date\":\"2024-11-27 12:06:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.7,\"Close\":1506.1,\"High\":1509.3,\"Low\":1506.05,\"Volume\":9100,\"Date\":\"2024-11-27 12:07:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.85,\"High\":1506.85,\"Low\":1506,\"Volume\":4550,\"Date\":\"2024-11-27 12:08:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.25,\"Close\":1506,\"High\":1506.8,\"Low\":1505.6,\"Volume\":5600,\"Date\":\"2024-11-27 12:09:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.2,\"High\":1506.95,\"Low\":1505.5,\"Volume\":7350,\"Date\":\"2024-11-27 12:10:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.2,\"Close\":1505.65,\"High\":1506.8,\"Low\":1505.65,\"Volume\":7700,\"Date\":\"2024-11-27 12:11:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.65,\"Close\":1505.95,\"High\":1507.2,\"Low\":1505.65,\"Volume\":12250,\"Date\":\"2024-11-27 12:12:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.95,\"Close\":1507.7,\"High\":1507.7,\"Low\":1505.3,\"Volume\":5600,\"Date\":\"2024-11-27 12:13:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.15,\"Close\":1506.15,\"High\":1507.15,\"Low\":1506.15,\"Volume\":4550,\"Date\":\"2024-11-27 12:14:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.15,\"Close\":1506,\"High\":1507.1,\"Low\":1506,\"Volume\":6300,\"Date\":\"2024-11-27 12:15:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506,\"Low\":1505.75,\"Volume\":4900,\"Date\":\"2024-11-27 12:16:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506,\"Low\":1505.65,\"Volume\":4900,\"Date\":\"2024-11-27 12:17:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.7,\"High\":1506,\"Low\":1505.5,\"Volume\":4550,\"Date\":\"2024-11-27 12:18:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.7,\"Close\":1505.9,\"High\":1505.9,\"Low\":1505.7,\"Volume\":5950,\"Date\":\"2024-11-27 12:19:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506,\"Low\":1505.45,\"Volume\":2800,\"Date\":\"2024-11-27 12:20:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.7,\"Close\":1505.8,\"High\":1505.8,\"Low\":1505.5,\"Volume\":5250,\"Date\":\"2024-11-27 12:21:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.8,\"Close\":1506,\"High\":1506,\"Low\":1505.7,\"Volume\":4900,\"Date\":\"2024-11-27 12:22:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.75,\"High\":1506,\"Low\":1505.75,\"Volume\":4550,\"Date\":\"2024-11-27 12:23:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.75,\"Close\":1506.05,\"High\":1506.55,\"Low\":1505.75,\"Volume\":5250,\"Date\":\"2024-11-27 12:24:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.75,\"Close\":1506,\"High\":1506,\"Low\":1505.75,\"Volume\":1750,\"Date\":\"2024-11-27 12:25:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.95,\"High\":1506,\"Low\":1505.75,\"Volume\":2800,\"Date\":\"2024-11-27 12:26:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.95,\"Close\":1505.9,\"High\":1505.95,\"Low\":1505.5,\"Volume\":2450,\"Date\":\"2024-11-27 12:27:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.45,\"High\":1506,\"Low\":1505.45,\"Volume\":3150,\"Date\":\"2024-11-27 12:28:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.55,\"Close\":1505,\"High\":1505.8,\"Low\":1505,\"Volume\":2800,\"Date\":\"2024-11-27 12:29:00 PM\"},{\"ScripCode\":38983,\"Open\":1505,\"Close\":1504.65,\"High\":1505,\"Low\":1504.65,\"Volume\":2450,\"Date\":\"2024-11-27 12:30:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.75,\"Close\":1505.25,\"High\":1505.75,\"Low\":1505.25,\"Volume\":3150,\"Date\":\"2024-11-27 12:31:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.25,\"Close\":1505.85,\"High\":1505.85,\"Low\":1505.25,\"Volume\":1400,\"Date\":\"2024-11-27 12:32:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.95,\"Close\":1506,\"High\":1506,\"Low\":1505.65,\"Volume\":4200,\"Date\":\"2024-11-27 12:33:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1508.15,\"Low\":1506,\"Volume\":21700,\"Date\":\"2024-11-27 12:34:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506,\"Low\":1506,\"Volume\":4550,\"Date\":\"2024-11-27 12:35:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.95,\"Close\":1506,\"High\":1506,\"Low\":1505.95,\"Volume\":4900,\"Date\":\"2024-11-27 12:36:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.5,\"High\":1506.5,\"Low\":1505.4,\"Volume\":3850,\"Date\":\"2024-11-27 12:37:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.5,\"Close\":1506.7,\"High\":1506.7,\"Low\":1506.25,\"Volume\":10850,\"Date\":\"2024-11-27 12:38:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.2,\"Close\":1506.1,\"High\":1506.2,\"Low\":1505.7,\"Volume\":7350,\"Date\":\"2024-11-27 12:39:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.1,\"Close\":1506,\"High\":1506.1,\"Low\":1505.65,\"Volume\":3150,\"Date\":\"2024-11-27 12:40:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.8,\"High\":1506,\"Low\":1505.8,\"Volume\":3850,\"Date\":\"2024-11-27 12:41:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.75,\"Close\":1505.95,\"High\":1505.95,\"Low\":1505.75,\"Volume\":3500,\"Date\":\"2024-11-27 12:42:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.55,\"Close\":1506,\"High\":1506,\"Low\":1505.55,\"Volume\":2450,\"Date\":\"2024-11-27 12:43:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506,\"Low\":1505.75,\"Volume\":3150,\"Date\":\"2024-11-27 12:44:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.6,\"High\":1506,\"Low\":1505.6,\"Volume\":1750,\"Date\":\"2024-11-27 12:45:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.2,\"High\":1506.1,\"Low\":1505.2,\"Volume\":9450,\"Date\":\"2024-11-27 12:46:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.6,\"Close\":1505.6,\"High\":1505.65,\"Low\":1505.6,\"Volume\":7350,\"Date\":\"2024-11-27 12:47:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.25,\"Close\":1506,\"High\":1506,\"Low\":1505.25,\"Volume\":2450,\"Date\":\"2024-11-27 12:48:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.75,\"Close\":1506,\"High\":1506,\"Low\":1505,\"Volume\":2450,\"Date\":\"2024-11-27 12:49:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.45,\"Close\":1505,\"High\":1505.45,\"Low\":1505,\"Volume\":2100,\"Date\":\"2024-11-27 12:50:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.75,\"Close\":1504.35,\"High\":1505.75,\"Low\":1502.25,\"Volume\":29400,\"Date\":\"2024-11-27 12:51:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.35,\"Close\":1504.5,\"High\":1504.8,\"Low\":1504.35,\"Volume\":3150,\"Date\":\"2024-11-27 12:52:00 PM\"},{\"ScripCode\":38983,\"Open\":1505,\"Close\":1505,\"High\":1505,\"Low\":1505,\"Volume\":3150,\"Date\":\"2024-11-27 12:53:00 PM\"},{\"ScripCode\":38983,\"Open\":1505,\"Close\":1504.55,\"High\":1505.4,\"Low\":1504.55,\"Volume\":1050,\"Date\":\"2024-11-27 12:54:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.55,\"Close\":1504.6,\"High\":1504.6,\"Low\":1504.55,\"Volume\":2100,\"Date\":\"2024-11-27 12:55:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.45,\"Close\":1505.1,\"High\":1505.5,\"Low\":1505.1,\"Volume\":2800,\"Date\":\"2024-11-27 12:56:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.6,\"Close\":1505.5,\"High\":1506.1,\"Low\":1505.5,\"Volume\":5600,\"Date\":\"2024-11-27 12:57:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.1,\"High\":1506,\"Low\":1505.1,\"Volume\":6300,\"Date\":\"2024-11-27 12:58:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.1,\"Close\":1506,\"High\":1510.65,\"Low\":1504.95,\"Volume\":285600,\"Date\":\"2024-11-27 12:59:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.95,\"Close\":1506,\"High\":1507.6,\"Low\":1505.5,\"Volume\":35350,\"Date\":\"2024-11-27 01:00:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.05,\"Close\":1506.15,\"High\":1507.05,\"Low\":1505.7,\"Volume\":9450,\"Date\":\"2024-11-27 01:01:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.15,\"Close\":1506.45,\"High\":1506.45,\"Low\":1505.5,\"Volume\":16800,\"Date\":\"2024-11-27 01:02:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.45,\"Close\":1506.6,\"High\":1506.65,\"Low\":1505.2,\"Volume\":19600,\"Date\":\"2024-11-27 01:03:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506.05,\"Low\":1505.35,\"Volume\":10150,\"Date\":\"2024-11-27 01:04:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.6,\"High\":1506,\"Low\":1504.9,\"Volume\":6300,\"Date\":\"2024-11-27 01:05:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.6,\"Close\":1506.5,\"High\":1506.5,\"Low\":1505,\"Volume\":4900,\"Date\":\"2024-11-27 01:06:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.75,\"Close\":1506,\"High\":1506,\"Low\":1505.4,\"Volume\":4900,\"Date\":\"2024-11-27 01:07:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.65,\"Close\":1506,\"High\":1506,\"Low\":1505.65,\"Volume\":6650,\"Date\":\"2024-11-27 01:08:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.5,\"Close\":1505.5,\"High\":1506.9,\"Low\":1505.5,\"Volume\":18900,\"Date\":\"2024-11-27 01:09:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.5,\"Close\":1506,\"High\":1507.05,\"Low\":1505.5,\"Volume\":10150,\"Date\":\"2024-11-27 01:10:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.25,\"High\":1507,\"Low\":1505.25,\"Volume\":9800,\"Date\":\"2024-11-27 01:11:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.25,\"High\":1506.25,\"Low\":1506,\"Volume\":5600,\"Date\":\"2024-11-27 01:12:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.05,\"High\":1506.8,\"Low\":1505.05,\"Volume\":5950,\"Date\":\"2024-11-27 01:13:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.05,\"Close\":1508.4,\"High\":1509.45,\"Low\":1505.05,\"Volume\":137200,\"Date\":\"2024-11-27 01:14:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.4,\"Close\":1506.05,\"High\":1518.8,\"Low\":1506,\"Volume\":511000,\"Date\":\"2024-11-27 01:15:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.05,\"High\":1506.7,\"Low\":1506,\"Volume\":14350,\"Date\":\"2024-11-27 01:16:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1505.1,\"High\":1506.75,\"Low\":1505.1,\"Volume\":13650,\"Date\":\"2024-11-27 01:17:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.05,\"High\":1506.15,\"Low\":1505.4,\"Volume\":12950,\"Date\":\"2024-11-27 01:18:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.5,\"Close\":1505.45,\"High\":1506.8,\"Low\":1505.45,\"Volume\":7350,\"Date\":\"2024-11-27 01:19:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.45,\"Close\":1505.45,\"High\":1505.45,\"Low\":1502.35,\"Volume\":25550,\"Date\":\"2024-11-27 01:20:00 PM\"},{\"ScripCode\":38983,\"Open\":1505,\"Close\":1506,\"High\":1507,\"Low\":1505,\"Volume\":7000,\"Date\":\"2024-11-27 01:21:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.55,\"High\":1507.05,\"Low\":1506,\"Volume\":7700,\"Date\":\"2024-11-27 01:22:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.1,\"Close\":1506,\"High\":1506.45,\"Low\":1504.9,\"Volume\":5950,\"Date\":\"2024-11-27 01:23:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506.9,\"Low\":1505.45,\"Volume\":7700,\"Date\":\"2024-11-27 01:24:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.4,\"Close\":1506.15,\"High\":1506.75,\"Low\":1506,\"Volume\":5250,\"Date\":\"2024-11-27 01:25:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.8,\"High\":1506.8,\"Low\":1505.95,\"Volume\":8400,\"Date\":\"2024-11-27 01:26:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.1,\"High\":1506.3,\"Low\":1505.55,\"Volume\":4550,\"Date\":\"2024-11-27 01:27:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.1,\"Close\":1506.3,\"High\":1508.1,\"Low\":1506,\"Volume\":124950,\"Date\":\"2024-11-27 01:28:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.3,\"Close\":1505.9,\"High\":1507.3,\"Low\":1505.9,\"Volume\":7700,\"Date\":\"2024-11-27 01:29:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.9,\"Close\":1506,\"High\":1507.9,\"Low\":1505.75,\"Volume\":91700,\"Date\":\"2024-11-27 01:30:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1507.05,\"Low\":1505.6,\"Volume\":7350,\"Date\":\"2024-11-27 01:31:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1507.55,\"Low\":1505.75,\"Volume\":15750,\"Date\":\"2024-11-27 01:32:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506.5,\"Low\":1505.7,\"Volume\":11900,\"Date\":\"2024-11-27 01:33:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506,\"Low\":1505.35,\"Volume\":4900,\"Date\":\"2024-11-27 01:34:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.8,\"Close\":1506,\"High\":1506,\"Low\":1505.45,\"Volume\":6650,\"Date\":\"2024-11-27 01:35:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1507.45,\"High\":1510.8,\"Low\":1506,\"Volume\":325500,\"Date\":\"2024-11-27 01:36:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.05,\"Close\":1506.2,\"High\":1508.15,\"Low\":1506,\"Volume\":140000,\"Date\":\"2024-11-27 01:37:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1507.25,\"Low\":1505.45,\"Volume\":56000,\"Date\":\"2024-11-27 01:38:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.1,\"High\":1506.95,\"Low\":1505.9,\"Volume\":6650,\"Date\":\"2024-11-27 01:39:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.1,\"Close\":1506,\"High\":1507.1,\"Low\":1505.45,\"Volume\":40950,\"Date\":\"2024-11-27 01:40:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.05,\"Close\":1506.5,\"High\":1507.4,\"Low\":1506,\"Volume\":31850,\"Date\":\"2024-11-27 01:41:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.5,\"Close\":1506.4,\"High\":1506.5,\"Low\":1506.35,\"Volume\":6650,\"Date\":\"2024-11-27 01:42:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.4,\"Close\":1506,\"High\":1506.5,\"Low\":1506,\"Volume\":8050,\"Date\":\"2024-11-27 01:43:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.1,\"High\":1506.1,\"Low\":1505.55,\"Volume\":6650,\"Date\":\"2024-11-27 01:44:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.1,\"Close\":1506.2,\"High\":1506.2,\"Low\":1505.7,\"Volume\":4200,\"Date\":\"2024-11-27 01:45:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.2,\"Close\":1506.25,\"High\":1506.25,\"Low\":1505.5,\"Volume\":8750,\"Date\":\"2024-11-27 01:46:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.25,\"Close\":1506,\"High\":1506.25,\"Low\":1505.6,\"Volume\":9100,\"Date\":\"2024-11-27 01:47:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506.05,\"High\":1506.25,\"Low\":1505.8,\"Volume\":5600,\"Date\":\"2024-11-27 01:48:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.05,\"Close\":1506.05,\"High\":1506.05,\"Low\":1505.35,\"Volume\":4900,\"Date\":\"2024-11-27 01:49:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.05,\"Close\":1505.05,\"High\":1506.25,\"Low\":1505.05,\"Volume\":6300,\"Date\":\"2024-11-27 01:50:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.05,\"Close\":1506,\"High\":1506,\"Low\":1505.05,\"Volume\":4200,\"Date\":\"2024-11-27 01:51:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506,\"Low\":1505.6,\"Volume\":4550,\"Date\":\"2024-11-27 01:52:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1506,\"High\":1506.25,\"Low\":1505.7,\"Volume\":8050,\"Date\":\"2024-11-27 01:53:00 PM\"},{\"ScripCode\":38983,\"Open\":1506,\"Close\":1507.45,\"High\":1508.25,\"Low\":1506,\"Volume\":9800,\"Date\":\"2024-11-27 01:54:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.45,\"Close\":1509.4,\"High\":1509.55,\"Low\":1507.45,\"Volume\":3500,\"Date\":\"2024-11-27 01:55:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.4,\"Close\":1510,\"High\":1510,\"Low\":1508.45,\"Volume\":5950,\"Date\":\"2024-11-27 01:56:00 PM\"},{\"ScripCode\":38983,\"Open\":1510,\"Close\":1509.9,\"High\":1510,\"Low\":1508.55,\"Volume\":4200,\"Date\":\"2024-11-27 01:57:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.9,\"Close\":1508.5,\"High\":1509.9,\"Low\":1507.7,\"Volume\":5950,\"Date\":\"2024-11-27 01:58:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.5,\"Close\":1510,\"High\":1510,\"Low\":1508.5,\"Volume\":7350,\"Date\":\"2024-11-27 01:59:00 PM\"},{\"ScripCode\":38983,\"Open\":1510,\"Close\":1507.85,\"High\":1510.25,\"Low\":1507.85,\"Volume\":4200,\"Date\":\"2024-11-27 02:00:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.85,\"Close\":1507.9,\"High\":1509.45,\"Low\":1507.85,\"Volume\":5250,\"Date\":\"2024-11-27 02:01:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.9,\"Close\":1507.75,\"High\":1507.9,\"Low\":1507.75,\"Volume\":2450,\"Date\":\"2024-11-27 02:02:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.75,\"Close\":1507.2,\"High\":1507.75,\"Low\":1507.2,\"Volume\":2100,\"Date\":\"2024-11-27 02:03:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.1,\"Close\":1507.2,\"High\":1509.1,\"Low\":1507.2,\"Volume\":4200,\"Date\":\"2024-11-27 02:04:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.2,\"Close\":1507.1,\"High\":1508.35,\"Low\":1507.1,\"Volume\":3150,\"Date\":\"2024-11-27 02:05:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.1,\"Close\":1507.35,\"High\":1508.45,\"Low\":1507.1,\"Volume\":2450,\"Date\":\"2024-11-27 02:06:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.35,\"Close\":1508.6,\"High\":1508.6,\"Low\":1507.35,\"Volume\":3150,\"Date\":\"2024-11-27 02:07:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.5,\"Close\":1508.75,\"High\":1508.75,\"Low\":1507.5,\"Volume\":3500,\"Date\":\"2024-11-27 02:08:00 PM\"},{\"ScripCode\":38983,\"Open\":1508,\"Close\":1508,\"High\":1508,\"Low\":1508,\"Volume\":2450,\"Date\":\"2024-11-27 02:09:00 PM\"},{\"ScripCode\":38983,\"Open\":1508,\"Close\":1508,\"High\":1508.75,\"Low\":1508,\"Volume\":3500,\"Date\":\"2024-11-27 02:10:00 PM\"},{\"ScripCode\":38983,\"Open\":1508,\"Close\":1507.75,\"High\":1508,\"Low\":1507.75,\"Volume\":17500,\"Date\":\"2024-11-27 02:11:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.75,\"Close\":1508.55,\"High\":1508.65,\"Low\":1507.75,\"Volume\":13300,\"Date\":\"2024-11-27 02:12:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.55,\"Close\":1508.75,\"High\":1508.75,\"Low\":1507.9,\"Volume\":2800,\"Date\":\"2024-11-27 02:13:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.1,\"Close\":1508.75,\"High\":1508.75,\"Low\":1508.1,\"Volume\":2450,\"Date\":\"2024-11-27 02:14:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.75,\"Close\":1508.1,\"High\":1508.75,\"Low\":1508.1,\"Volume\":700,\"Date\":\"2024-11-27 02:15:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.1,\"Close\":1508.85,\"High\":1509.85,\"Low\":1508.1,\"Volume\":3850,\"Date\":\"2024-11-27 02:16:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.95,\"Close\":1508.75,\"High\":1509.9,\"Low\":1508.75,\"Volume\":2100,\"Date\":\"2024-11-27 02:17:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.75,\"Close\":1508.45,\"High\":1509.55,\"Low\":1508.3,\"Volume\":4200,\"Date\":\"2024-11-27 02:18:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.45,\"Close\":1508.45,\"High\":1508.9,\"Low\":1508.3,\"Volume\":10500,\"Date\":\"2024-11-27 02:19:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.45,\"Close\":1508.45,\"High\":1508.45,\"Low\":1508.45,\"Volume\":19250,\"Date\":\"2024-11-27 02:20:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.5,\"Close\":1509.35,\"High\":1509.5,\"Low\":1508.6,\"Volume\":51100,\"Date\":\"2024-11-27 02:21:00 PM\"},{\"ScripCode\":38983,\"Open\":1510,\"Close\":1509.6,\"High\":1510,\"Low\":1508.2,\"Volume\":14000,\"Date\":\"2024-11-27 02:22:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.65,\"Close\":1510.15,\"High\":1510.4,\"Low\":1509.65,\"Volume\":61600,\"Date\":\"2024-11-27 02:23:00 PM\"},{\"ScripCode\":38983,\"Open\":1510.55,\"Close\":1511.1,\"High\":1511.85,\"Low\":1510.55,\"Volume\":206150,\"Date\":\"2024-11-27 02:24:00 PM\"},{\"ScripCode\":38983,\"Open\":1511.1,\"Close\":1509.1,\"High\":1511.1,\"Low\":1509.1,\"Volume\":2800,\"Date\":\"2024-11-27 02:25:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.6,\"Close\":1508.4,\"High\":1508.6,\"Low\":1508.4,\"Volume\":2450,\"Date\":\"2024-11-27 02:26:00 PM\"},{\"ScripCode\":38983,\"Open\":1510.15,\"Close\":1509.45,\"High\":1510.15,\"Low\":1509.45,\"Volume\":1750,\"Date\":\"2024-11-27 02:27:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.85,\"Close\":1508.85,\"High\":1509.85,\"Low\":1508.85,\"Volume\":2450,\"Date\":\"2024-11-27 02:28:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.85,\"Close\":1510.9,\"High\":1511.65,\"Low\":1508.85,\"Volume\":112350,\"Date\":\"2024-11-27 02:29:00 PM\"},{\"ScripCode\":38983,\"Open\":1510.9,\"Close\":1509.35,\"High\":1510.9,\"Low\":1509.35,\"Volume\":1400,\"Date\":\"2024-11-27 02:30:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.35,\"Close\":1509.7,\"High\":1509.9,\"Low\":1508.85,\"Volume\":1400,\"Date\":\"2024-11-27 02:31:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.7,\"Close\":1509,\"High\":1509.7,\"Low\":1509,\"Volume\":1050,\"Date\":\"2024-11-27 02:32:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.25,\"Close\":1510.1,\"High\":1510.1,\"Low\":1509.25,\"Volume\":1400,\"Date\":\"2024-11-27 02:33:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.35,\"Close\":1509.35,\"High\":1509.35,\"Low\":1509.35,\"Volume\":1400,\"Date\":\"2024-11-27 02:34:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.35,\"Close\":1509.1,\"High\":1509.35,\"Low\":1509.1,\"Volume\":2450,\"Date\":\"2024-11-27 02:35:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.25,\"Close\":1509,\"High\":1509.25,\"Low\":1509,\"Volume\":8750,\"Date\":\"2024-11-27 02:36:00 PM\"},{\"ScripCode\":38983,\"Open\":1509,\"Close\":1508.7,\"High\":1509.4,\"Low\":1508.7,\"Volume\":16100,\"Date\":\"2024-11-27 02:37:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.7,\"Close\":1508.95,\"High\":1508.95,\"Low\":1508.7,\"Volume\":7700,\"Date\":\"2024-11-27 02:38:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.9,\"Close\":1508.45,\"High\":1508.9,\"Low\":1508.45,\"Volume\":1400,\"Date\":\"2024-11-27 02:39:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.65,\"Close\":1508.65,\"High\":1508.65,\"Low\":1508.65,\"Volume\":1050,\"Date\":\"2024-11-27 02:40:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.65,\"Close\":1508.95,\"High\":1508.95,\"Low\":1508.65,\"Volume\":2100,\"Date\":\"2024-11-27 02:41:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.95,\"Close\":1508.85,\"High\":1508.95,\"Low\":1508.85,\"Volume\":1050,\"Date\":\"2024-11-27 02:42:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.85,\"Close\":1509.4,\"High\":1509.4,\"Low\":1508.8,\"Volume\":10500,\"Date\":\"2024-11-27 02:43:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.4,\"Close\":1508.3,\"High\":1509.4,\"Low\":1508.3,\"Volume\":9450,\"Date\":\"2024-11-27 02:44:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.3,\"Close\":1509,\"High\":1509,\"Low\":1508.3,\"Volume\":4200,\"Date\":\"2024-11-27 02:45:00 PM\"},{\"ScripCode\":38983,\"Open\":1509,\"Close\":1508.1,\"High\":1509.75,\"Low\":1508.1,\"Volume\":5950,\"Date\":\"2024-11-27 02:46:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.35,\"Close\":1509.3,\"High\":1509.3,\"Low\":1508.35,\"Volume\":1400,\"Date\":\"2024-11-27 02:47:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.3,\"Close\":1509.7,\"High\":1510,\"Low\":1508.75,\"Volume\":2800,\"Date\":\"2024-11-27 02:48:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.5,\"Close\":1509.2,\"High\":1509.5,\"Low\":1509.2,\"Volume\":1750,\"Date\":\"2024-11-27 02:49:00 PM\"},{\"ScripCode\":38983,\"Open\":1509,\"Close\":1508.95,\"High\":1509,\"Low\":1508.95,\"Volume\":1750,\"Date\":\"2024-11-27 02:50:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.95,\"Close\":1510.1,\"High\":1510.1,\"Low\":1508.95,\"Volume\":1750,\"Date\":\"2024-11-27 02:51:00 PM\"},{\"ScripCode\":38983,\"Open\":1510.15,\"Close\":1510.1,\"High\":1510.15,\"Low\":1509.35,\"Volume\":3150,\"Date\":\"2024-11-27 02:52:00 PM\"},{\"ScripCode\":38983,\"Open\":1510.1,\"Close\":1510.55,\"High\":1511,\"Low\":1509.6,\"Volume\":2800,\"Date\":\"2024-11-27 02:53:00 PM\"},{\"ScripCode\":38983,\"Open\":1509.75,\"Close\":1510.6,\"High\":1510.6,\"Low\":1509.05,\"Volume\":4200,\"Date\":\"2024-11-27 02:54:00 PM\"},{\"ScripCode\":38983,\"Open\":1510.6,\"Close\":1512.05,\"High\":1513,\"Low\":1510.6,\"Volume\":20300,\"Date\":\"2024-11-27 02:55:00 PM\"},{\"ScripCode\":38983,\"Open\":1512.6,\"Close\":1512.3,\"High\":1513.15,\"Low\":1511.9,\"Volume\":4900,\"Date\":\"2024-11-27 02:56:00 PM\"},{\"ScripCode\":38983,\"Open\":1512.35,\"Close\":1522.25,\"High\":1522.25,\"Low\":1512.35,\"Volume\":282100,\"Date\":\"2024-11-27 02:57:00 PM\"},{\"ScripCode\":38983,\"Open\":1523.2,\"Close\":1518.15,\"High\":1529.7,\"Low\":1518.15,\"Volume\":344050,\"Date\":\"2024-11-27 02:58:00 PM\"},{\"ScripCode\":38983,\"Open\":1518.15,\"Close\":1521.65,\"High\":1522.75,\"Low\":1518.15,\"Volume\":52500,\"Date\":\"2024-11-27 02:59:00 PM\"},{\"ScripCode\":38983,\"Open\":1521,\"Close\":1517.35,\"High\":1521,\"Low\":1517.35,\"Volume\":4550,\"Date\":\"2024-11-27 03:00:00 PM\"},{\"ScripCode\":38983,\"Open\":1518.65,\"Close\":1516.65,\"High\":1518.65,\"Low\":1516.65,\"Volume\":3500,\"Date\":\"2024-11-27 03:01:00 PM\"},{\"ScripCode\":38983,\"Open\":1516.55,\"Close\":1515.85,\"High\":1516.55,\"Low\":1515.85,\"Volume\":4900,\"Date\":\"2024-11-27 03:02:00 PM\"},{\"ScripCode\":38983,\"Open\":1516.55,\"Close\":1515.75,\"High\":1516.55,\"Low\":1515.7,\"Volume\":3850,\"Date\":\"2024-11-27 03:03:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.4,\"Close\":1517.05,\"High\":1517.05,\"Low\":1514.4,\"Volume\":8400,\"Date\":\"2024-11-27 03:04:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.05,\"Close\":1515.2,\"High\":1515.2,\"Low\":1513.15,\"Volume\":4900,\"Date\":\"2024-11-27 03:05:00 PM\"},{\"ScripCode\":38983,\"Open\":1513.25,\"Close\":1512.3,\"High\":1514.2,\"Low\":1512.3,\"Volume\":3500,\"Date\":\"2024-11-27 03:06:00 PM\"},{\"ScripCode\":38983,\"Open\":1512.85,\"Close\":1513.85,\"High\":1515,\"Low\":1512.85,\"Volume\":4200,\"Date\":\"2024-11-27 03:07:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.5,\"Close\":1513.5,\"High\":1515.2,\"Low\":1513.5,\"Volume\":8400,\"Date\":\"2024-11-27 03:08:00 PM\"},{\"ScripCode\":38983,\"Open\":1515.1,\"Close\":1515.35,\"High\":1515.35,\"Low\":1513.1,\"Volume\":3150,\"Date\":\"2024-11-27 03:09:00 PM\"},{\"ScripCode\":38983,\"Open\":1515.35,\"Close\":1514.5,\"High\":1515.35,\"Low\":1514.5,\"Volume\":2800,\"Date\":\"2024-11-27 03:10:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.5,\"Close\":1514.95,\"High\":1515.1,\"Low\":1514.2,\"Volume\":16800,\"Date\":\"2024-11-27 03:11:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.3,\"Close\":1515.95,\"High\":1515.95,\"Low\":1514.3,\"Volume\":5250,\"Date\":\"2024-11-27 03:12:00 PM\"},{\"ScripCode\":38983,\"Open\":1516,\"Close\":1515.75,\"High\":1516,\"Low\":1515.75,\"Volume\":14000,\"Date\":\"2024-11-27 03:13:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.4,\"Close\":1514.6,\"High\":1514.7,\"Low\":1514.4,\"Volume\":3500,\"Date\":\"2024-11-27 03:14:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.35,\"Close\":1514.2,\"High\":1514.35,\"Low\":1513.85,\"Volume\":4200,\"Date\":\"2024-11-27 03:15:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.7,\"Close\":1513.95,\"High\":1514.7,\"Low\":1513.95,\"Volume\":2800,\"Date\":\"2024-11-27 03:16:00 PM\"},{\"ScripCode\":38983,\"Open\":1513.85,\"Close\":1513.5,\"High\":1513.85,\"Low\":1513.35,\"Volume\":3500,\"Date\":\"2024-11-27 03:17:00 PM\"},{\"ScripCode\":38983,\"Open\":1513.85,\"Close\":1514.6,\"High\":1514.6,\"Low\":1513.85,\"Volume\":3500,\"Date\":\"2024-11-27 03:18:00 PM\"},{\"ScripCode\":38983,\"Open\":1513.25,\"Close\":1514.95,\"High\":1514.95,\"Low\":1513.25,\"Volume\":5250,\"Date\":\"2024-11-27 03:19:00 PM\"},{\"ScripCode\":38983,\"Open\":1515.2,\"Close\":1515.55,\"High\":1515.55,\"Low\":1514.05,\"Volume\":9450,\"Date\":\"2024-11-27 03:20:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.75,\"Close\":1515.65,\"High\":1515.65,\"Low\":1513.95,\"Volume\":6650,\"Date\":\"2024-11-27 03:21:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.4,\"Close\":1515.9,\"High\":1515.9,\"Low\":1514.35,\"Volume\":7700,\"Date\":\"2024-11-27 03:22:00 PM\"},{\"ScripCode\":38983,\"Open\":1514.6,\"Close\":1516,\"High\":1516,\"Low\":1514.5,\"Volume\":6650,\"Date\":\"2024-11-27 03:23:00 PM\"},{\"ScripCode\":38983,\"Open\":1515.3,\"Close\":1516.5,\"High\":1516.5,\"Low\":1515.3,\"Volume\":7700,\"Date\":\"2024-11-27 03:24:00 PM\"},{\"ScripCode\":38983,\"Open\":1516.6,\"Close\":1517.25,\"High\":1517.6,\"Low\":1516.1,\"Volume\":8400,\"Date\":\"2024-11-27 03:25:00 PM\"},{\"ScripCode\":38983,\"Open\":1517.25,\"Close\":1519.85,\"High\":1520,\"Low\":1517,\"Volume\":10500,\"Date\":\"2024-11-27 03:26:00 PM\"},{\"ScripCode\":38983,\"Open\":1520,\"Close\":1517.65,\"High\":1520,\"Low\":1517.65,\"Volume\":10850,\"Date\":\"2024-11-27 03:27:00 PM\"},{\"ScripCode\":38983,\"Open\":1518,\"Close\":1517,\"High\":1518.75,\"Low\":1516.95,\"Volume\":4550,\"Date\":\"2024-11-27 03:28:00 PM\"},{\"ScripCode\":38983,\"Open\":1517.5,\"Close\":1526.05,\"High\":1527,\"Low\":1516.95,\"Volume\":34650,\"Date\":\"2024-11-27 03:29:00 PM\"},{\"ScripCode\":38983,\"Open\":1516,\"Close\":1516,\"High\":1518.4,\"Low\":1516,\"Volume\":4200,\"Date\":\"2024-11-28 09:15:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.35,\"Close\":1517.55,\"High\":1517.55,\"Low\":1516.35,\"Volume\":1050,\"Date\":\"2024-11-28 09:16:00 AM\"},{\"ScripCode\":38983,\"Open\":1518.55,\"Close\":1515.75,\"High\":1518.55,\"Low\":1515.65,\"Volume\":2800,\"Date\":\"2024-11-28 09:17:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.7,\"Close\":1515.9,\"High\":1519.45,\"Low\":1515.9,\"Volume\":2800,\"Date\":\"2024-11-28 09:18:00 AM\"},{\"ScripCode\":38983,\"Open\":1515.9,\"Close\":1516.3,\"High\":1516.3,\"Low\":1515.9,\"Volume\":2800,\"Date\":\"2024-11-28 09:19:00 AM\"},{\"ScripCode\":38983,\"Open\":1518.65,\"Close\":1520,\"High\":1520,\"Low\":1518.65,\"Volume\":1050,\"Date\":\"2024-11-28 09:20:00 AM\"},{\"ScripCode\":38983,\"Open\":1521,\"Close\":1521,\"High\":1521,\"Low\":1521,\"Volume\":350,\"Date\":\"2024-11-28 09:21:00 AM\"},{\"ScripCode\":38983,\"Open\":1521.65,\"Close\":1520.3,\"High\":1521.65,\"Low\":1516.85,\"Volume\":4200,\"Date\":\"2024-11-28 09:22:00 AM\"},{\"ScripCode\":38983,\"Open\":1520.9,\"Close\":1520.9,\"High\":1520.9,\"Low\":1520.9,\"Volume\":2800,\"Date\":\"2024-11-28 09:23:00 AM\"},{\"ScripCode\":38983,\"Open\":1520,\"Close\":1522,\"High\":1522,\"Low\":1520,\"Volume\":2450,\"Date\":\"2024-11-28 09:26:00 AM\"},{\"ScripCode\":38983,\"Open\":1522,\"Close\":1522,\"High\":1522,\"Low\":1522,\"Volume\":700,\"Date\":\"2024-11-28 09:28:00 AM\"},{\"ScripCode\":38983,\"Open\":1522.95,\"Close\":1524.8,\"High\":1524.8,\"Low\":1522.95,\"Volume\":1750,\"Date\":\"2024-11-28 09:29:00 AM\"},{\"ScripCode\":38983,\"Open\":1522.9,\"Close\":1522.9,\"High\":1522.9,\"Low\":1522.9,\"Volume\":7700,\"Date\":\"2024-11-28 09:30:00 AM\"},{\"ScripCode\":38983,\"Open\":1521.35,\"Close\":1520,\"High\":1521.35,\"Low\":1520,\"Volume\":2450,\"Date\":\"2024-11-28 09:31:00 AM\"},{\"ScripCode\":38983,\"Open\":1520,\"Close\":1520.05,\"High\":1520.05,\"Low\":1520,\"Volume\":1050,\"Date\":\"2024-11-28 09:32:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.7,\"Close\":1516.7,\"High\":1516.7,\"Low\":1516.7,\"Volume\":350,\"Date\":\"2024-11-28 09:33:00 AM\"},{\"ScripCode\":38983,\"Open\":1518.4,\"Close\":1518.5,\"High\":1518.5,\"Low\":1518.4,\"Volume\":700,\"Date\":\"2024-11-28 09:34:00 AM\"},{\"ScripCode\":38983,\"Open\":1518.5,\"Close\":1517.85,\"High\":1518.5,\"Low\":1517.85,\"Volume\":6300,\"Date\":\"2024-11-28 09:35:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.55,\"Close\":1515.4,\"High\":1516.55,\"Low\":1515.4,\"Volume\":1050,\"Date\":\"2024-11-28 09:36:00 AM\"},{\"ScripCode\":38983,\"Open\":1515.4,\"Close\":1515.3,\"High\":1515.4,\"Low\":1515.3,\"Volume\":13650,\"Date\":\"2024-11-28 09:37:00 AM\"},{\"ScripCode\":38983,\"Open\":1515.3,\"Close\":1514.2,\"High\":1515.3,\"Low\":1514.2,\"Volume\":3500,\"Date\":\"2024-11-28 09:38:00 AM\"},{\"ScripCode\":38983,\"Open\":1515.4,\"Close\":1516.8,\"High\":1516.8,\"Low\":1514.55,\"Volume\":1400,\"Date\":\"2024-11-28 09:39:00 AM\"},{\"ScripCode\":38983,\"Open\":1515.3,\"Close\":1515.3,\"High\":1515.3,\"Low\":1515.3,\"Volume\":350,\"Date\":\"2024-11-28 09:40:00 AM\"},{\"ScripCode\":38983,\"Open\":1513.35,\"Close\":1513.85,\"High\":1513.85,\"Low\":1513.35,\"Volume\":700,\"Date\":\"2024-11-28 09:41:00 AM\"},{\"ScripCode\":38983,\"Open\":1513,\"Close\":1511.7,\"High\":1513,\"Low\":1511.5,\"Volume\":1050,\"Date\":\"2024-11-28 09:42:00 AM\"},{\"ScripCode\":38983,\"Open\":1511.45,\"Close\":1512.45,\"High\":1512.45,\"Low\":1511.45,\"Volume\":1050,\"Date\":\"2024-11-28 09:43:00 AM\"},{\"ScripCode\":38983,\"Open\":1512.45,\"Close\":1512.45,\"High\":1512.45,\"Low\":1512.45,\"Volume\":350,\"Date\":\"2024-11-28 09:44:00 AM\"},{\"ScripCode\":38983,\"Open\":1512.3,\"Close\":1513.95,\"High\":1513.95,\"Low\":1512.3,\"Volume\":17850,\"Date\":\"2024-11-28 09:45:00 AM\"},{\"ScripCode\":38983,\"Open\":1513.95,\"Close\":1514.05,\"High\":1514.05,\"Low\":1513.95,\"Volume\":1750,\"Date\":\"2024-11-28 09:46:00 AM\"},{\"ScripCode\":38983,\"Open\":1514.05,\"Close\":1514.95,\"High\":1516.75,\"Low\":1514.05,\"Volume\":4550,\"Date\":\"2024-11-28 09:47:00 AM\"},{\"ScripCode\":38983,\"Open\":1514.95,\"Close\":1517.7,\"High\":1517.7,\"Low\":1514.95,\"Volume\":2450,\"Date\":\"2024-11-28 09:48:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.3,\"Close\":1520,\"High\":1520,\"Low\":1517.3,\"Volume\":2800,\"Date\":\"2024-11-28 09:49:00 AM\"},{\"ScripCode\":38983,\"Open\":1519.85,\"Close\":1518.8,\"High\":1519.85,\"Low\":1518.8,\"Volume\":1050,\"Date\":\"2024-11-28 09:50:00 AM\"},{\"ScripCode\":38983,\"Open\":1518.8,\"Close\":1520,\"High\":1520,\"Low\":1518.8,\"Volume\":2450,\"Date\":\"2024-11-28 09:51:00 AM\"},{\"ScripCode\":38983,\"Open\":1520,\"Close\":1517.05,\"High\":1520,\"Low\":1517.05,\"Volume\":2450,\"Date\":\"2024-11-28 09:52:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.05,\"Close\":1517.05,\"High\":1517.05,\"Low\":1517.05,\"Volume\":700,\"Date\":\"2024-11-28 09:53:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.05,\"Close\":1515.75,\"High\":1517.05,\"Low\":1515.75,\"Volume\":700,\"Date\":\"2024-11-28 09:54:00 AM\"},{\"ScripCode\":38983,\"Open\":1515.75,\"Close\":1517.7,\"High\":1520.5,\"Low\":1515.75,\"Volume\":2450,\"Date\":\"2024-11-28 09:55:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.7,\"Close\":1517.7,\"High\":1517.7,\"Low\":1517.7,\"Volume\":7000,\"Date\":\"2024-11-28 09:56:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.7,\"Close\":1517.7,\"High\":1517.7,\"Low\":1517.7,\"Volume\":700,\"Date\":\"2024-11-28 09:57:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.7,\"Close\":1517.7,\"High\":1517.7,\"Low\":1517.7,\"Volume\":1750,\"Date\":\"2024-11-28 09:58:00 AM\"},{\"ScripCode\":38983,\"Open\":1518.45,\"Close\":1518.45,\"High\":1518.45,\"Low\":1518.45,\"Volume\":15750,\"Date\":\"2024-11-28 09:59:00 AM\"},{\"ScripCode\":38983,\"Open\":1518.45,\"Close\":1518.45,\"High\":1518.45,\"Low\":1518.45,\"Volume\":7000,\"Date\":\"2024-11-28 10:00:00 AM\"},{\"ScripCode\":38983,\"Open\":1518.45,\"Close\":1518.45,\"High\":1518.45,\"Low\":1518.45,\"Volume\":700,\"Date\":\"2024-11-28 10:01:00 AM\"},{\"ScripCode\":38983,\"Open\":1518.5,\"Close\":1519.4,\"High\":1519.4,\"Low\":1518.5,\"Volume\":8750,\"Date\":\"2024-11-28 10:02:00 AM\"},{\"ScripCode\":38983,\"Open\":1519.4,\"Close\":1517.35,\"High\":1519.4,\"Low\":1517.35,\"Volume\":9800,\"Date\":\"2024-11-28 10:03:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.3,\"Close\":1517.3,\"High\":1517.3,\"Low\":1517.3,\"Volume\":1050,\"Date\":\"2024-11-28 10:04:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.3,\"Close\":1517.3,\"High\":1517.3,\"Low\":1517.3,\"Volume\":1050,\"Date\":\"2024-11-28 10:05:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.3,\"Close\":1517.15,\"High\":1517.3,\"Low\":1517.15,\"Volume\":4200,\"Date\":\"2024-11-28 10:06:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.15,\"Close\":1517.15,\"High\":1517.15,\"Low\":1517.15,\"Volume\":350,\"Date\":\"2024-11-28 10:07:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.15,\"Close\":1515.45,\"High\":1517.15,\"Low\":1515.45,\"Volume\":9800,\"Date\":\"2024-11-28 10:08:00 AM\"},{\"ScripCode\":38983,\"Open\":1515.45,\"Close\":1515.45,\"High\":1515.45,\"Low\":1515.45,\"Volume\":1750,\"Date\":\"2024-11-28 10:09:00 AM\"},{\"ScripCode\":38983,\"Open\":1515.45,\"Close\":1517,\"High\":1517,\"Low\":1515.45,\"Volume\":6300,\"Date\":\"2024-11-28 10:11:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.4,\"Close\":1516.4,\"High\":1516.4,\"Low\":1516.4,\"Volume\":350,\"Date\":\"2024-11-28 10:12:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.4,\"Close\":1514.8,\"High\":1516.4,\"Low\":1514.8,\"Volume\":1050,\"Date\":\"2024-11-28 10:13:00 AM\"},{\"ScripCode\":38983,\"Open\":1515.7,\"Close\":1515.7,\"High\":1515.7,\"Low\":1515.7,\"Volume\":700,\"Date\":\"2024-11-28 10:14:00 AM\"},{\"ScripCode\":38983,\"Open\":1515.7,\"Close\":1514.85,\"High\":1515.7,\"Low\":1514.85,\"Volume\":4200,\"Date\":\"2024-11-28 10:15:00 AM\"},{\"ScripCode\":38983,\"Open\":1514.85,\"Close\":1514.85,\"High\":1514.85,\"Low\":1514.85,\"Volume\":350,\"Date\":\"2024-11-28 10:16:00 AM\"},{\"ScripCode\":38983,\"Open\":1514.85,\"Close\":1514.95,\"High\":1514.95,\"Low\":1514.85,\"Volume\":1400,\"Date\":\"2024-11-28 10:17:00 AM\"},{\"ScripCode\":38983,\"Open\":1514.95,\"Close\":1515.55,\"High\":1515.55,\"Low\":1514.95,\"Volume\":3150,\"Date\":\"2024-11-28 10:18:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.4,\"Close\":1516.4,\"High\":1516.4,\"Low\":1516.4,\"Volume\":700,\"Date\":\"2024-11-28 10:19:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.4,\"Close\":1517,\"High\":1517,\"Low\":1516.4,\"Volume\":3500,\"Date\":\"2024-11-28 10:20:00 AM\"},{\"ScripCode\":38983,\"Open\":1517,\"Close\":1517,\"High\":1517,\"Low\":1517,\"Volume\":3150,\"Date\":\"2024-11-28 10:21:00 AM\"},{\"ScripCode\":38983,\"Open\":1517,\"Close\":1517,\"High\":1517,\"Low\":1517,\"Volume\":2100,\"Date\":\"2024-11-28 10:22:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.7,\"Close\":1517.9,\"High\":1517.9,\"Low\":1516.7,\"Volume\":16450,\"Date\":\"2024-11-28 10:23:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.65,\"Close\":1516.65,\"High\":1516.65,\"Low\":1516.65,\"Volume\":350,\"Date\":\"2024-11-28 10:24:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.65,\"Close\":1516.65,\"High\":1516.65,\"Low\":1516.65,\"Volume\":8750,\"Date\":\"2024-11-28 10:25:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.65,\"Close\":1516.65,\"High\":1516.65,\"Low\":1516.65,\"Volume\":2100,\"Date\":\"2024-11-28 10:26:00 AM\"},{\"ScripCode\":38983,\"Open\":1516.65,\"Close\":1517.2,\"High\":1517.2,\"Low\":1516.65,\"Volume\":12600,\"Date\":\"2024-11-28 10:27:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.2,\"Close\":1517.2,\"High\":1517.2,\"Low\":1517.2,\"Volume\":700,\"Date\":\"2024-11-28 10:28:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.2,\"Close\":1517.4,\"High\":1517.4,\"Low\":1517.2,\"Volume\":1050,\"Date\":\"2024-11-28 10:29:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.4,\"Close\":1517.4,\"High\":1517.4,\"Low\":1517.4,\"Volume\":2100,\"Date\":\"2024-11-28 10:30:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.4,\"Close\":1517.4,\"High\":1517.4,\"Low\":1517.4,\"Volume\":1050,\"Date\":\"2024-11-28 10:31:00 AM\"},{\"ScripCode\":38983,\"Open\":1517.4,\"Close\":1514.55,\"High\":1517.4,\"Low\":1514.55,\"Volume\":7700,\"Date\":\"2024-11-28 10:32:00 AM\"},{\"ScripCode\":38983,\"Open\":1511.9,\"Close\":1511.9,\"High\":1511.9,\"Low\":1511.9,\"Volume\":700,\"Date\":\"2024-11-28 10:34:00 AM\"},{\"ScripCode\":38983,\"Open\":1511.9,\"Close\":1511.9,\"High\":1511.9,\"Low\":1511.9,\"Volume\":2100,\"Date\":\"2024-11-28 10:35:00 AM\"},{\"ScripCode\":38983,\"Open\":1511.9,\"Close\":1511.5,\"High\":1511.9,\"Low\":1510.65,\"Volume\":8400,\"Date\":\"2024-11-28 10:36:00 AM\"},{\"ScripCode\":38983,\"Open\":1511.5,\"Close\":1511.6,\"High\":1511.6,\"Low\":1511.5,\"Volume\":700,\"Date\":\"2024-11-28 10:37:00 AM\"},{\"ScripCode\":38983,\"Open\":1510.85,\"Close\":1510.85,\"High\":1510.85,\"Low\":1510.85,\"Volume\":1050,\"Date\":\"2024-11-28 10:38:00 AM\"},{\"ScripCode\":38983,\"Open\":1510.85,\"Close\":1510.85,\"High\":1510.85,\"Low\":1510.85,\"Volume\":700,\"Date\":\"2024-11-28 10:39:00 AM\"},{\"ScripCode\":38983,\"Open\":1510.85,\"Close\":1510.85,\"High\":1510.85,\"Low\":1510.85,\"Volume\":350,\"Date\":\"2024-11-28 10:40:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.5,\"Close\":1507.5,\"High\":1507.5,\"Low\":1507.5,\"Volume\":700,\"Date\":\"2024-11-28 10:42:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.85,\"Close\":1509.85,\"High\":1511.3,\"Low\":1508.85,\"Volume\":8400,\"Date\":\"2024-11-28 10:43:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.85,\"Close\":1509.85,\"High\":1509.85,\"Low\":1509.85,\"Volume\":350,\"Date\":\"2024-11-28 10:44:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.85,\"Close\":1509.85,\"High\":1509.85,\"Low\":1509.85,\"Volume\":700,\"Date\":\"2024-11-28 10:46:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.9,\"Close\":1510.9,\"High\":1510.9,\"Low\":1507.9,\"Volume\":7700,\"Date\":\"2024-11-28 10:47:00 AM\"},{\"ScripCode\":38983,\"Open\":1510.9,\"Close\":1510.9,\"High\":1510.9,\"Low\":1510.9,\"Volume\":3850,\"Date\":\"2024-11-28 10:48:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.1,\"Close\":1508,\"High\":1508.1,\"Low\":1508,\"Volume\":1400,\"Date\":\"2024-11-28 10:49:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.65,\"Close\":1508.45,\"High\":1509.75,\"Low\":1508.45,\"Volume\":1400,\"Date\":\"2024-11-28 10:50:00 AM\"},{\"ScripCode\":38983,\"Open\":1509,\"Close\":1509.3,\"High\":1509.3,\"Low\":1509,\"Volume\":700,\"Date\":\"2024-11-28 10:51:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.3,\"Close\":1508.7,\"High\":1509.5,\"Low\":1508.7,\"Volume\":15400,\"Date\":\"2024-11-28 10:52:00 AM\"},{\"ScripCode\":38983,\"Open\":1509.5,\"Close\":1509.5,\"High\":1509.5,\"Low\":1509.5,\"Volume\":1050,\"Date\":\"2024-11-28 10:53:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.9,\"Close\":1508.85,\"High\":1508.9,\"Low\":1508.85,\"Volume\":1050,\"Date\":\"2024-11-28 10:54:00 AM\"},{\"ScripCode\":38983,\"Open\":1508.4,\"Close\":1508.25,\"High\":1508.4,\"Low\":1508.25,\"Volume\":1050,\"Date\":\"2024-11-28 10:55:00 AM\"},{\"ScripCode\":38983,\"Open\":1507.35,\"Close\":1507.7,\"High\":1507.9,\"Low\":1507.35,\"Volume\":2450,\"Date\":\"2024-11-28 10:56:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.95,\"Close\":1506.85,\"High\":1506.95,\"Low\":1506.85,\"Volume\":1050,\"Date\":\"2024-11-28 10:57:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.6,\"Close\":1505.75,\"High\":1506.6,\"Low\":1505.75,\"Volume\":1750,\"Date\":\"2024-11-28 10:58:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.75,\"Close\":1508.45,\"High\":1508.45,\"Low\":1505.6,\"Volume\":8050,\"Date\":\"2024-11-28 10:59:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.3,\"Close\":1506.15,\"High\":1506.3,\"Low\":1506.05,\"Volume\":1050,\"Date\":\"2024-11-28 11:00:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.15,\"Close\":1506.85,\"High\":1506.85,\"Low\":1505.05,\"Volume\":2450,\"Date\":\"2024-11-28 11:01:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.9,\"Close\":1507.45,\"High\":1507.45,\"Low\":1506.25,\"Volume\":2450,\"Date\":\"2024-11-28 11:02:00 AM\"},{\"ScripCode\":38983,\"Open\":1506.9,\"Close\":1506.5,\"High\":1506.9,\"Low\":1506.5,\"Volume\":4900,\"Date\":\"2024-11-28 11:03:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.3,\"Close\":1503.8,\"High\":1505.35,\"Low\":1503.25,\"Volume\":1750,\"Date\":\"2024-11-28 11:04:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.05,\"Close\":1503.85,\"High\":1504.05,\"Low\":1503.85,\"Volume\":1050,\"Date\":\"2024-11-28 11:05:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.55,\"Close\":1504.5,\"High\":1504.5,\"Low\":1503.55,\"Volume\":1400,\"Date\":\"2024-11-28 11:06:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.35,\"Close\":1505.2,\"High\":1505.2,\"Low\":1504.35,\"Volume\":2100,\"Date\":\"2024-11-28 11:07:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.8,\"Close\":1503,\"High\":1504.8,\"Low\":1503,\"Volume\":2100,\"Date\":\"2024-11-28 11:08:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.7,\"Close\":1502.75,\"High\":1503.7,\"Low\":1502.75,\"Volume\":3150,\"Date\":\"2024-11-28 11:09:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.55,\"Close\":1503,\"High\":1503,\"Low\":1502.55,\"Volume\":2450,\"Date\":\"2024-11-28 11:10:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.5,\"Close\":1503.1,\"High\":1503.85,\"Low\":1503.1,\"Volume\":1400,\"Date\":\"2024-11-28 11:11:00 AM\"},{\"ScripCode\":38983,\"Open\":1503,\"Close\":1502.25,\"High\":1503,\"Low\":1502.25,\"Volume\":3500,\"Date\":\"2024-11-28 11:12:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.3,\"Close\":1502.45,\"High\":1502.45,\"Low\":1502.3,\"Volume\":4550,\"Date\":\"2024-11-28 11:13:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.9,\"Close\":1500.2,\"High\":1502.9,\"Low\":1500.2,\"Volume\":5600,\"Date\":\"2024-11-28 11:14:00 AM\"},{\"ScripCode\":38983,\"Open\":1501.05,\"Close\":1501.8,\"High\":1501.9,\"Low\":1501.05,\"Volume\":4200,\"Date\":\"2024-11-28 11:15:00 AM\"},{\"ScripCode\":38983,\"Open\":1500.3,\"Close\":1500.4,\"High\":1500.4,\"Low\":1500.3,\"Volume\":3850,\"Date\":\"2024-11-28 11:16:00 AM\"},{\"ScripCode\":38983,\"Open\":1500.25,\"Close\":1500.3,\"High\":1500.5,\"Low\":1500.25,\"Volume\":2450,\"Date\":\"2024-11-28 11:17:00 AM\"},{\"ScripCode\":38983,\"Open\":1500.3,\"Close\":1501.05,\"High\":1501.05,\"Low\":1500.3,\"Volume\":1400,\"Date\":\"2024-11-28 11:18:00 AM\"},{\"ScripCode\":38983,\"Open\":1500.95,\"Close\":1500.5,\"High\":1500.95,\"Low\":1500.35,\"Volume\":1050,\"Date\":\"2024-11-28 11:19:00 AM\"},{\"ScripCode\":38983,\"Open\":1500.3,\"Close\":1499,\"High\":1500.3,\"Low\":1499,\"Volume\":1750,\"Date\":\"2024-11-28 11:20:00 AM\"},{\"ScripCode\":38983,\"Open\":1499.4,\"Close\":1498.25,\"High\":1499.4,\"Low\":1498.25,\"Volume\":2100,\"Date\":\"2024-11-28 11:21:00 AM\"},{\"ScripCode\":38983,\"Open\":1498.95,\"Close\":1498.95,\"High\":1498.95,\"Low\":1498.95,\"Volume\":700,\"Date\":\"2024-11-28 11:22:00 AM\"},{\"ScripCode\":38983,\"Open\":1501.9,\"Close\":1501.75,\"High\":1501.95,\"Low\":1501.6,\"Volume\":7350,\"Date\":\"2024-11-28 11:23:00 AM\"},{\"ScripCode\":38983,\"Open\":1501.9,\"Close\":1501,\"High\":1501.9,\"Low\":1501,\"Volume\":1400,\"Date\":\"2024-11-28 11:24:00 AM\"},{\"ScripCode\":38983,\"Open\":1501.4,\"Close\":1500.6,\"High\":1501.4,\"Low\":1500.6,\"Volume\":700,\"Date\":\"2024-11-28 11:25:00 AM\"},{\"ScripCode\":38983,\"Open\":1500.5,\"Close\":1500.6,\"High\":1500.85,\"Low\":1500.5,\"Volume\":1400,\"Date\":\"2024-11-28 11:26:00 AM\"},{\"ScripCode\":38983,\"Open\":1501.15,\"Close\":1501.15,\"High\":1501.15,\"Low\":1500.75,\"Volume\":1750,\"Date\":\"2024-11-28 11:27:00 AM\"},{\"ScripCode\":38983,\"Open\":1500.65,\"Close\":1502.25,\"High\":1502.25,\"Low\":1500.65,\"Volume\":700,\"Date\":\"2024-11-28 11:28:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.35,\"Close\":1501.7,\"High\":1502.45,\"Low\":1501.6,\"Volume\":1400,\"Date\":\"2024-11-28 11:29:00 AM\"},{\"ScripCode\":38983,\"Open\":1501.05,\"Close\":1498.55,\"High\":1501.05,\"Low\":1498.55,\"Volume\":2450,\"Date\":\"2024-11-28 11:30:00 AM\"},{\"ScripCode\":38983,\"Open\":1498.55,\"Close\":1498.7,\"High\":1498.7,\"Low\":1498.55,\"Volume\":5950,\"Date\":\"2024-11-28 11:31:00 AM\"},{\"ScripCode\":38983,\"Open\":1499.05,\"Close\":1499.35,\"High\":1499.35,\"Low\":1499.05,\"Volume\":700,\"Date\":\"2024-11-28 11:32:00 AM\"},{\"ScripCode\":38983,\"Open\":1499.7,\"Close\":1498.6,\"High\":1499.7,\"Low\":1498.6,\"Volume\":700,\"Date\":\"2024-11-28 11:33:00 AM\"},{\"ScripCode\":38983,\"Open\":1498.6,\"Close\":1499.05,\"High\":1499.45,\"Low\":1498.6,\"Volume\":1750,\"Date\":\"2024-11-28 11:34:00 AM\"},{\"ScripCode\":38983,\"Open\":1499.05,\"Close\":1499.5,\"High\":1499.5,\"Low\":1499.05,\"Volume\":1750,\"Date\":\"2024-11-28 11:35:00 AM\"},{\"ScripCode\":38983,\"Open\":1498.85,\"Close\":1499.1,\"High\":1499.1,\"Low\":1498.85,\"Volume\":700,\"Date\":\"2024-11-28 11:36:00 AM\"},{\"ScripCode\":38983,\"Open\":1500,\"Close\":1500.5,\"High\":1500.5,\"Low\":1499.65,\"Volume\":1400,\"Date\":\"2024-11-28 11:37:00 AM\"},{\"ScripCode\":38983,\"Open\":1500.95,\"Close\":1500.55,\"High\":1500.95,\"Low\":1500.55,\"Volume\":1750,\"Date\":\"2024-11-28 11:38:00 AM\"},{\"ScripCode\":38983,\"Open\":1500.55,\"Close\":1501.95,\"High\":1501.95,\"Low\":1500.55,\"Volume\":1050,\"Date\":\"2024-11-28 11:39:00 AM\"},{\"ScripCode\":38983,\"Open\":1503,\"Close\":1505.95,\"High\":1505.95,\"Low\":1503,\"Volume\":6300,\"Date\":\"2024-11-28 11:40:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.95,\"Close\":1504.9,\"High\":1505.95,\"Low\":1504.9,\"Volume\":3150,\"Date\":\"2024-11-28 11:41:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.4,\"Close\":1504.1,\"High\":1504.4,\"Low\":1504.1,\"Volume\":1050,\"Date\":\"2024-11-28 11:42:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.65,\"Close\":1503.9,\"High\":1504.65,\"Low\":1503.9,\"Volume\":1050,\"Date\":\"2024-11-28 11:43:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.6,\"Close\":1503.2,\"High\":1503.6,\"Low\":1503.2,\"Volume\":1750,\"Date\":\"2024-11-28 11:44:00 AM\"},{\"ScripCode\":38983,\"Open\":1502.65,\"Close\":1504.45,\"High\":1504.6,\"Low\":1502.65,\"Volume\":3150,\"Date\":\"2024-11-28 11:45:00 AM\"},{\"ScripCode\":38983,\"Open\":1504,\"Close\":1504.55,\"High\":1504.55,\"Low\":1504,\"Volume\":700,\"Date\":\"2024-11-28 11:46:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.75,\"Close\":1504.75,\"High\":1504.75,\"Low\":1504.75,\"Volume\":1400,\"Date\":\"2024-11-28 11:47:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.05,\"Close\":1505,\"High\":1505.05,\"Low\":1505,\"Volume\":700,\"Date\":\"2024-11-28 11:48:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.1,\"Close\":1504.45,\"High\":1505.5,\"Low\":1504.15,\"Volume\":2450,\"Date\":\"2024-11-28 11:49:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.4,\"Close\":1506,\"High\":1506.2,\"Low\":1504.4,\"Volume\":2100,\"Date\":\"2024-11-28 11:50:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.5,\"Close\":1505.9,\"High\":1506.7,\"Low\":1505.5,\"Volume\":1750,\"Date\":\"2024-11-28 11:51:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.75,\"Close\":1505.75,\"High\":1505.75,\"Low\":1505.75,\"Volume\":350,\"Date\":\"2024-11-28 11:52:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.15,\"Close\":1504.25,\"High\":1505.15,\"Low\":1504.25,\"Volume\":700,\"Date\":\"2024-11-28 11:53:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.3,\"Close\":1504.1,\"High\":1504.3,\"Low\":1504.1,\"Volume\":1050,\"Date\":\"2024-11-28 11:54:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.6,\"Close\":1504.4,\"High\":1504.4,\"Low\":1503.6,\"Volume\":1750,\"Date\":\"2024-11-28 11:55:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.55,\"Close\":1504.65,\"High\":1504.8,\"Low\":1503.55,\"Volume\":3850,\"Date\":\"2024-11-28 11:56:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.5,\"Close\":1506.5,\"High\":1506.5,\"Low\":1504.5,\"Volume\":11200,\"Date\":\"2024-11-28 11:57:00 AM\"},{\"ScripCode\":38983,\"Open\":1505.6,\"Close\":1504.05,\"High\":1505.6,\"Low\":1504.05,\"Volume\":1050,\"Date\":\"2024-11-28 11:58:00 AM\"},{\"ScripCode\":38983,\"Open\":1503.75,\"Close\":1504.1,\"High\":1504.1,\"Low\":1503.75,\"Volume\":700,\"Date\":\"2024-11-28 11:59:00 AM\"},{\"ScripCode\":38983,\"Open\":1504.2,\"Close\":1504.2,\"High\":1504.2,\"Low\":1504.2,\"Volume\":700,\"Date\":\"2024-11-28 12:00:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.25,\"Close\":1503.95,\"High\":1504.25,\"Low\":1503.95,\"Volume\":1050,\"Date\":\"2024-11-28 12:01:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.9,\"Close\":1503.9,\"High\":1503.9,\"Low\":1503.9,\"Volume\":700,\"Date\":\"2024-11-28 12:02:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.6,\"Close\":1504.35,\"High\":1504.35,\"Low\":1503.6,\"Volume\":1400,\"Date\":\"2024-11-28 12:03:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.05,\"Close\":1504.35,\"High\":1504.35,\"Low\":1504.05,\"Volume\":700,\"Date\":\"2024-11-28 12:04:00 PM\"},{\"ScripCode\":38983,\"Open\":1504,\"Close\":1504,\"High\":1504,\"Low\":1504,\"Volume\":2100,\"Date\":\"2024-11-28 12:05:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.9,\"Close\":1503.15,\"High\":1503.15,\"Low\":1502.9,\"Volume\":700,\"Date\":\"2024-11-28 12:06:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.9,\"Close\":1504.05,\"High\":1504.05,\"Low\":1502.9,\"Volume\":700,\"Date\":\"2024-11-28 12:07:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.15,\"Close\":1502.8,\"High\":1503.15,\"Low\":1502.8,\"Volume\":700,\"Date\":\"2024-11-28 12:08:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.8,\"Close\":1502.9,\"High\":1502.9,\"Low\":1502.8,\"Volume\":2800,\"Date\":\"2024-11-28 12:09:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.8,\"Close\":1503,\"High\":1503,\"Low\":1502.8,\"Volume\":700,\"Date\":\"2024-11-28 12:10:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.9,\"Close\":1503.6,\"High\":1503.6,\"Low\":1502.9,\"Volume\":700,\"Date\":\"2024-11-28 12:11:00 PM\"},{\"ScripCode\":38983,\"Open\":1503,\"Close\":1503.2,\"High\":1503.2,\"Low\":1502.95,\"Volume\":1050,\"Date\":\"2024-11-28 12:12:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.2,\"Close\":1503.95,\"High\":1503.95,\"Low\":1502.4,\"Volume\":3500,\"Date\":\"2024-11-28 12:13:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.6,\"Close\":1503.25,\"High\":1504.6,\"Low\":1503.25,\"Volume\":2100,\"Date\":\"2024-11-28 12:14:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.25,\"Close\":1504.75,\"High\":1504.75,\"Low\":1503.25,\"Volume\":4200,\"Date\":\"2024-11-28 12:15:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.15,\"Close\":1504.1,\"High\":1504.15,\"Low\":1504.1,\"Volume\":1050,\"Date\":\"2024-11-28 12:16:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.05,\"Close\":1502.75,\"High\":1503.05,\"Low\":1502.75,\"Volume\":1050,\"Date\":\"2024-11-28 12:17:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.25,\"Close\":1503.25,\"High\":1503.25,\"Low\":1503.25,\"Volume\":1750,\"Date\":\"2024-11-28 12:18:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.6,\"Close\":1503.8,\"High\":1503.8,\"Low\":1503.6,\"Volume\":1050,\"Date\":\"2024-11-28 12:19:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.2,\"Close\":1504.25,\"High\":1504.6,\"Low\":1504.2,\"Volume\":1050,\"Date\":\"2024-11-28 12:20:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.25,\"Close\":1506.55,\"High\":1507.3,\"Low\":1504.25,\"Volume\":19250,\"Date\":\"2024-11-28 12:21:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.1,\"Close\":1508.75,\"High\":1509.8,\"Low\":1507.1,\"Volume\":9100,\"Date\":\"2024-11-28 12:22:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.75,\"Close\":1507.1,\"High\":1508.75,\"Low\":1507.1,\"Volume\":700,\"Date\":\"2024-11-28 12:23:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.4,\"Close\":1508,\"High\":1508.4,\"Low\":1508,\"Volume\":1750,\"Date\":\"2024-11-28 12:24:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.7,\"Close\":1507.4,\"High\":1507.7,\"Low\":1507.4,\"Volume\":1400,\"Date\":\"2024-11-28 12:25:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.9,\"Close\":1507.1,\"High\":1507.4,\"Low\":1506.9,\"Volume\":1050,\"Date\":\"2024-11-28 12:26:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.1,\"Close\":1505.1,\"High\":1507.35,\"Low\":1505.1,\"Volume\":3500,\"Date\":\"2024-11-28 12:27:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.2,\"Close\":1504.65,\"High\":1505.2,\"Low\":1503.9,\"Volume\":11550,\"Date\":\"2024-11-28 12:28:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.6,\"Close\":1504.9,\"High\":1505.05,\"Low\":1504.6,\"Volume\":1400,\"Date\":\"2024-11-28 12:29:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.25,\"Close\":1505.25,\"High\":1505.25,\"Low\":1505.25,\"Volume\":700,\"Date\":\"2024-11-28 12:30:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.2,\"Close\":1505,\"High\":1505.2,\"Low\":1505,\"Volume\":2450,\"Date\":\"2024-11-28 12:31:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.75,\"Close\":1503.75,\"High\":1503.75,\"Low\":1503.75,\"Volume\":700,\"Date\":\"2024-11-28 12:32:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.75,\"Close\":1503,\"High\":1503.75,\"Low\":1501.35,\"Volume\":8400,\"Date\":\"2024-11-28 12:33:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.15,\"Close\":1503.15,\"High\":1503.15,\"Low\":1503.15,\"Volume\":350,\"Date\":\"2024-11-28 12:34:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.15,\"Close\":1502.3,\"High\":1503.55,\"Low\":1502.3,\"Volume\":2100,\"Date\":\"2024-11-28 12:35:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.3,\"Close\":1502.25,\"High\":1502.3,\"Low\":1501.95,\"Volume\":1050,\"Date\":\"2024-11-28 12:36:00 PM\"},{\"ScripCode\":38983,\"Open\":1501,\"Close\":1501,\"High\":1501,\"Low\":1501,\"Volume\":3500,\"Date\":\"2024-11-28 12:37:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.65,\"Close\":1500.65,\"High\":1500.65,\"Low\":1500.65,\"Volume\":700,\"Date\":\"2024-11-28 12:38:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.7,\"Close\":1501.8,\"High\":1501.9,\"Low\":1499.7,\"Volume\":3850,\"Date\":\"2024-11-28 12:39:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.7,\"Close\":1502.55,\"High\":1503.2,\"Low\":1501.55,\"Volume\":3500,\"Date\":\"2024-11-28 12:40:00 PM\"},{\"ScripCode\":38983,\"Open\":1504,\"Close\":1501.85,\"High\":1504,\"Low\":1501.85,\"Volume\":3150,\"Date\":\"2024-11-28 12:41:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.55,\"Close\":1502.35,\"High\":1502.35,\"Low\":1501.05,\"Volume\":2800,\"Date\":\"2024-11-28 12:42:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.7,\"Close\":1501.5,\"High\":1501.7,\"Low\":1501.5,\"Volume\":1050,\"Date\":\"2024-11-28 12:43:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.85,\"Close\":1502.1,\"High\":1502.85,\"Low\":1502.1,\"Volume\":700,\"Date\":\"2024-11-28 12:44:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.95,\"Close\":1501.3,\"High\":1501.95,\"Low\":1501.3,\"Volume\":1750,\"Date\":\"2024-11-28 12:45:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.7,\"Close\":1501.7,\"High\":1501.7,\"Low\":1501.7,\"Volume\":700,\"Date\":\"2024-11-28 12:46:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.75,\"Close\":1501.8,\"High\":1501.8,\"Low\":1501.75,\"Volume\":1050,\"Date\":\"2024-11-28 12:47:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.95,\"Close\":1502.05,\"High\":1502.95,\"Low\":1502.05,\"Volume\":1050,\"Date\":\"2024-11-28 12:48:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.35,\"Close\":1502.3,\"High\":1503.05,\"Low\":1502.3,\"Volume\":1750,\"Date\":\"2024-11-28 12:49:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.5,\"Close\":1502.25,\"High\":1503.05,\"Low\":1502.25,\"Volume\":2100,\"Date\":\"2024-11-28 12:50:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.45,\"Close\":1502.9,\"High\":1503.45,\"Low\":1502.9,\"Volume\":1400,\"Date\":\"2024-11-28 12:51:00 PM\"},{\"ScripCode\":38983,\"Open\":1503,\"Close\":1502.9,\"High\":1503,\"Low\":1502.55,\"Volume\":2800,\"Date\":\"2024-11-28 12:52:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.55,\"Close\":1502.6,\"High\":1502.6,\"Low\":1502.55,\"Volume\":700,\"Date\":\"2024-11-28 12:53:00 PM\"},{\"ScripCode\":38983,\"Open\":1503,\"Close\":1505,\"High\":1505,\"Low\":1503,\"Volume\":2450,\"Date\":\"2024-11-28 12:54:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.45,\"Close\":1504.1,\"High\":1504.45,\"Low\":1504.1,\"Volume\":700,\"Date\":\"2024-11-28 12:55:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.8,\"Close\":1505.75,\"High\":1505.75,\"Low\":1503.8,\"Volume\":1400,\"Date\":\"2024-11-28 12:56:00 PM\"},{\"ScripCode\":38983,\"Open\":1505,\"Close\":1503.7,\"High\":1505,\"Low\":1503.7,\"Volume\":1400,\"Date\":\"2024-11-28 12:57:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.2,\"Close\":1503.8,\"High\":1504.2,\"Low\":1502.5,\"Volume\":4900,\"Date\":\"2024-11-28 12:58:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.8,\"Close\":1502.7,\"High\":1503.8,\"Low\":1502.7,\"Volume\":1400,\"Date\":\"2024-11-28 12:59:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.15,\"Close\":1502.45,\"High\":1503.3,\"Low\":1502.45,\"Volume\":4900,\"Date\":\"2024-11-28 01:00:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.25,\"Close\":1502.35,\"High\":1502.35,\"Low\":1502.25,\"Volume\":1400,\"Date\":\"2024-11-28 01:01:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.4,\"Close\":1501.95,\"High\":1502.4,\"Low\":1501.95,\"Volume\":1400,\"Date\":\"2024-11-28 01:02:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.95,\"Close\":1502.05,\"High\":1502.35,\"Low\":1501.95,\"Volume\":4550,\"Date\":\"2024-11-28 01:03:00 PM\"},{\"ScripCode\":38983,\"Open\":1503,\"Close\":1502.1,\"High\":1503.3,\"Low\":1502.1,\"Volume\":11550,\"Date\":\"2024-11-28 01:04:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.85,\"Close\":1501.85,\"High\":1501.85,\"Low\":1501.85,\"Volume\":2100,\"Date\":\"2024-11-28 01:05:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.9,\"Close\":1502.1,\"High\":1502.1,\"Low\":1501.9,\"Volume\":1400,\"Date\":\"2024-11-28 01:06:00 PM\"},{\"ScripCode\":38983,\"Open\":1502,\"Close\":1502.65,\"High\":1502.9,\"Low\":1502,\"Volume\":5250,\"Date\":\"2024-11-28 01:07:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.45,\"Close\":1502.25,\"High\":1503.45,\"Low\":1502.25,\"Volume\":2100,\"Date\":\"2024-11-28 01:08:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.2,\"Close\":1502,\"High\":1502.2,\"Low\":1502,\"Volume\":1050,\"Date\":\"2024-11-28 01:09:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.15,\"Close\":1501.55,\"High\":1502.75,\"Low\":1501.25,\"Volume\":2100,\"Date\":\"2024-11-28 01:10:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.5,\"Close\":1501.9,\"High\":1502,\"Low\":1501.5,\"Volume\":1050,\"Date\":\"2024-11-28 01:11:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.9,\"Close\":1501.8,\"High\":1501.9,\"Low\":1501.8,\"Volume\":700,\"Date\":\"2024-11-28 01:12:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.75,\"Close\":1501.55,\"High\":1501.55,\"Low\":1500.75,\"Volume\":2100,\"Date\":\"2024-11-28 01:13:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.05,\"Close\":1501.25,\"High\":1501.65,\"Low\":1501.05,\"Volume\":1400,\"Date\":\"2024-11-28 01:14:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.1,\"Close\":1501.55,\"High\":1501.55,\"Low\":1501.1,\"Volume\":1050,\"Date\":\"2024-11-28 01:15:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.45,\"Close\":1501.5,\"High\":1502.1,\"Low\":1500.35,\"Volume\":4200,\"Date\":\"2024-11-28 01:16:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.95,\"Close\":1501.95,\"High\":1501.95,\"Low\":1501.95,\"Volume\":1050,\"Date\":\"2024-11-28 01:17:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.45,\"Close\":1503.4,\"High\":1503.95,\"Low\":1501.45,\"Volume\":2100,\"Date\":\"2024-11-28 01:18:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.35,\"Close\":1503.35,\"High\":1503.35,\"Low\":1503.35,\"Volume\":700,\"Date\":\"2024-11-28 01:19:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.35,\"Close\":1503.35,\"High\":1503.35,\"Low\":1503.35,\"Volume\":3150,\"Date\":\"2024-11-28 01:20:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.25,\"Close\":1502.9,\"High\":1503.25,\"Low\":1502.9,\"Volume\":1050,\"Date\":\"2024-11-28 01:21:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.55,\"Close\":1503.55,\"High\":1503.55,\"Low\":1503.55,\"Volume\":350,\"Date\":\"2024-11-28 01:22:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.95,\"Close\":1503.95,\"High\":1503.95,\"Low\":1503.95,\"Volume\":3150,\"Date\":\"2024-11-28 01:23:00 PM\"},{\"ScripCode\":38983,\"Open\":1504,\"Close\":1504.9,\"High\":1504.9,\"Low\":1502.4,\"Volume\":5250,\"Date\":\"2024-11-28 01:24:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.15,\"Close\":1503.15,\"High\":1503.15,\"Low\":1503.15,\"Volume\":350,\"Date\":\"2024-11-28 01:25:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.15,\"Close\":1503.45,\"High\":1503.45,\"Low\":1503.15,\"Volume\":2450,\"Date\":\"2024-11-28 01:26:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.1,\"Close\":1503.1,\"High\":1503.1,\"Low\":1503.1,\"Volume\":350,\"Date\":\"2024-11-28 01:27:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.9,\"Close\":1504,\"High\":1504,\"Low\":1503.15,\"Volume\":2800,\"Date\":\"2024-11-28 01:28:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.5,\"Close\":1503.1,\"High\":1503.5,\"Low\":1503.1,\"Volume\":1400,\"Date\":\"2024-11-28 01:29:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.65,\"Close\":1502.4,\"High\":1502.65,\"Low\":1502.4,\"Volume\":7700,\"Date\":\"2024-11-28 01:30:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.4,\"Close\":1503.3,\"High\":1503.3,\"Low\":1501.7,\"Volume\":6650,\"Date\":\"2024-11-28 01:31:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.95,\"Close\":1501.85,\"High\":1502.95,\"Low\":1501.85,\"Volume\":700,\"Date\":\"2024-11-28 01:32:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.9,\"Close\":1501.8,\"High\":1501.9,\"Low\":1501.8,\"Volume\":700,\"Date\":\"2024-11-28 01:33:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.95,\"Close\":1500.55,\"High\":1502.05,\"Low\":1500.55,\"Volume\":3850,\"Date\":\"2024-11-28 01:34:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.3,\"Close\":1500.15,\"High\":1500.3,\"Low\":1499.65,\"Volume\":2800,\"Date\":\"2024-11-28 01:35:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.15,\"Close\":1500.75,\"High\":1500.75,\"Low\":1500.15,\"Volume\":1400,\"Date\":\"2024-11-28 01:36:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.9,\"Close\":1499.85,\"High\":1499.9,\"Low\":1499.85,\"Volume\":4550,\"Date\":\"2024-11-28 01:37:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.85,\"Close\":1499.95,\"High\":1501.35,\"Low\":1499.75,\"Volume\":5600,\"Date\":\"2024-11-28 01:38:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.95,\"Close\":1499.95,\"High\":1499.95,\"Low\":1499.95,\"Volume\":350,\"Date\":\"2024-11-28 01:39:00 PM\"},{\"ScripCode\":38983,\"Open\":1499,\"Close\":1495.9,\"High\":1499.2,\"Low\":1495.9,\"Volume\":15050,\"Date\":\"2024-11-28 01:40:00 PM\"},{\"ScripCode\":38983,\"Open\":1495.35,\"Close\":1496,\"High\":1498.95,\"Low\":1495.35,\"Volume\":7700,\"Date\":\"2024-11-28 01:41:00 PM\"},{\"ScripCode\":38983,\"Open\":1496.5,\"Close\":1497,\"High\":1497,\"Low\":1496.5,\"Volume\":1400,\"Date\":\"2024-11-28 01:42:00 PM\"},{\"ScripCode\":38983,\"Open\":1497,\"Close\":1497,\"High\":1497,\"Low\":1497,\"Volume\":350,\"Date\":\"2024-11-28 01:43:00 PM\"},{\"ScripCode\":38983,\"Open\":1497,\"Close\":1497,\"High\":1497,\"Low\":1497,\"Volume\":1050,\"Date\":\"2024-11-28 01:46:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.25,\"Close\":1499.25,\"High\":1499.25,\"Low\":1499.25,\"Volume\":350,\"Date\":\"2024-11-28 01:47:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.2,\"Close\":1500.2,\"High\":1500.2,\"Low\":1500.2,\"Volume\":350,\"Date\":\"2024-11-28 01:48:00 PM\"},{\"ScripCode\":38983,\"Open\":1497.95,\"Close\":1497.95,\"High\":1497.95,\"Low\":1497.95,\"Volume\":1750,\"Date\":\"2024-11-28 01:49:00 PM\"},{\"ScripCode\":38983,\"Open\":1497.95,\"Close\":1500.95,\"High\":1500.95,\"Low\":1496,\"Volume\":17150,\"Date\":\"2024-11-28 01:50:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.55,\"Close\":1501.55,\"High\":1501.55,\"Low\":1501.55,\"Volume\":5250,\"Date\":\"2024-11-28 01:51:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.55,\"Close\":1501.55,\"High\":1501.55,\"Low\":1501.55,\"Volume\":700,\"Date\":\"2024-11-28 01:52:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.8,\"Close\":1501.8,\"High\":1501.8,\"Low\":1501.8,\"Volume\":2100,\"Date\":\"2024-11-28 01:54:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.8,\"Close\":1501.8,\"High\":1501.8,\"Low\":1501.8,\"Volume\":10500,\"Date\":\"2024-11-28 01:55:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.15,\"Close\":1502.15,\"High\":1502.15,\"Low\":1502.15,\"Volume\":350,\"Date\":\"2024-11-28 01:56:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.7,\"Close\":1502.7,\"High\":1502.7,\"Low\":1502.7,\"Volume\":700,\"Date\":\"2024-11-28 01:57:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.7,\"Close\":1502.7,\"High\":1502.7,\"Low\":1502.7,\"Volume\":5250,\"Date\":\"2024-11-28 01:58:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.7,\"Close\":1502.7,\"High\":1502.7,\"Low\":1502.7,\"Volume\":1400,\"Date\":\"2024-11-28 01:59:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.7,\"Close\":1504.25,\"High\":1504.25,\"Low\":1502.7,\"Volume\":2450,\"Date\":\"2024-11-28 02:00:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.25,\"Close\":1503,\"High\":1504.25,\"Low\":1503,\"Volume\":2800,\"Date\":\"2024-11-28 02:01:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.6,\"Close\":1503.2,\"High\":1503.2,\"Low\":1502.6,\"Volume\":700,\"Date\":\"2024-11-28 02:02:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.2,\"Close\":1503.2,\"High\":1503.2,\"Low\":1503.2,\"Volume\":350,\"Date\":\"2024-11-28 02:03:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.3,\"Close\":1504.3,\"High\":1504.3,\"Low\":1504.3,\"Volume\":13300,\"Date\":\"2024-11-28 02:04:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.3,\"Close\":1504.3,\"High\":1504.3,\"Low\":1504.3,\"Volume\":9800,\"Date\":\"2024-11-28 02:05:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.3,\"Close\":1504.3,\"High\":1504.3,\"Low\":1504.3,\"Volume\":350,\"Date\":\"2024-11-28 02:07:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.3,\"Close\":1504.3,\"High\":1504.3,\"Low\":1504.3,\"Volume\":350,\"Date\":\"2024-11-28 02:08:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.65,\"Close\":1504.65,\"High\":1504.65,\"Low\":1504.65,\"Volume\":350,\"Date\":\"2024-11-28 02:09:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.65,\"Close\":1504.65,\"High\":1504.65,\"Low\":1504.65,\"Volume\":13300,\"Date\":\"2024-11-28 02:10:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.65,\"Close\":1504.65,\"High\":1504.65,\"Low\":1504.65,\"Volume\":1050,\"Date\":\"2024-11-28 02:11:00 PM\"},{\"ScripCode\":38983,\"Open\":1504.65,\"Close\":1504.65,\"High\":1504.65,\"Low\":1504.65,\"Volume\":2450,\"Date\":\"2024-11-28 02:12:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.25,\"Close\":1500.3,\"High\":1501.7,\"Low\":1500.3,\"Volume\":2800,\"Date\":\"2024-11-28 02:13:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.3,\"Close\":1498.8,\"High\":1500.3,\"Low\":1498.3,\"Volume\":3850,\"Date\":\"2024-11-28 02:14:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.4,\"Close\":1498.35,\"High\":1499.4,\"Low\":1498.35,\"Volume\":2100,\"Date\":\"2024-11-28 02:15:00 PM\"},{\"ScripCode\":38983,\"Open\":1498.35,\"Close\":1498.35,\"High\":1498.35,\"Low\":1498.35,\"Volume\":350,\"Date\":\"2024-11-28 02:17:00 PM\"},{\"ScripCode\":38983,\"Open\":1498.35,\"Close\":1498,\"High\":1498.35,\"Low\":1498,\"Volume\":3850,\"Date\":\"2024-11-28 02:18:00 PM\"},{\"ScripCode\":38983,\"Open\":1496.45,\"Close\":1496,\"High\":1496.45,\"Low\":1496,\"Volume\":1050,\"Date\":\"2024-11-28 02:20:00 PM\"},{\"ScripCode\":38983,\"Open\":1496.1,\"Close\":1497.55,\"High\":1497.55,\"Low\":1496.1,\"Volume\":23100,\"Date\":\"2024-11-28 02:21:00 PM\"},{\"ScripCode\":38983,\"Open\":1497.55,\"Close\":1497.1,\"High\":1497.55,\"Low\":1497.1,\"Volume\":4900,\"Date\":\"2024-11-28 02:22:00 PM\"},{\"ScripCode\":38983,\"Open\":1497.1,\"Close\":1497.1,\"High\":1497.1,\"Low\":1497.1,\"Volume\":8400,\"Date\":\"2024-11-28 02:23:00 PM\"},{\"ScripCode\":38983,\"Open\":1498,\"Close\":1497.55,\"High\":1498,\"Low\":1497.55,\"Volume\":700,\"Date\":\"2024-11-28 02:24:00 PM\"},{\"ScripCode\":38983,\"Open\":1500,\"Close\":1500,\"High\":1500,\"Low\":1500,\"Volume\":2800,\"Date\":\"2024-11-28 02:26:00 PM\"},{\"ScripCode\":38983,\"Open\":1500,\"Close\":1499.2,\"High\":1500,\"Low\":1499.2,\"Volume\":3150,\"Date\":\"2024-11-28 02:27:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.4,\"Close\":1501.7,\"High\":1501.7,\"Low\":1500.4,\"Volume\":3150,\"Date\":\"2024-11-28 02:28:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.5,\"Close\":1502.2,\"High\":1503.5,\"Low\":1502.2,\"Volume\":1050,\"Date\":\"2024-11-28 02:29:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.05,\"Close\":1501.05,\"High\":1501.05,\"Low\":1501.05,\"Volume\":2100,\"Date\":\"2024-11-28 02:30:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.05,\"Close\":1503.5,\"High\":1503.5,\"Low\":1501.05,\"Volume\":2100,\"Date\":\"2024-11-28 02:31:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.45,\"Close\":1503.4,\"High\":1503.4,\"Low\":1502.45,\"Volume\":1050,\"Date\":\"2024-11-28 02:33:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.4,\"Close\":1501.2,\"High\":1503.4,\"Low\":1500.05,\"Volume\":9450,\"Date\":\"2024-11-28 02:35:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.2,\"Close\":1503.25,\"High\":1503.25,\"Low\":1501.2,\"Volume\":7000,\"Date\":\"2024-11-28 02:36:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.25,\"Close\":1503.25,\"High\":1503.25,\"Low\":1503.25,\"Volume\":4550,\"Date\":\"2024-11-28 02:37:00 PM\"},{\"ScripCode\":38983,\"Open\":1498.55,\"Close\":1500.75,\"High\":1500.75,\"Low\":1498.55,\"Volume\":700,\"Date\":\"2024-11-28 02:40:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.75,\"Close\":1500,\"High\":1500.75,\"Low\":1500,\"Volume\":10500,\"Date\":\"2024-11-28 02:43:00 PM\"},{\"ScripCode\":38983,\"Open\":1498.5,\"Close\":1499,\"High\":1499,\"Low\":1498.4,\"Volume\":2450,\"Date\":\"2024-11-28 02:44:00 PM\"},{\"ScripCode\":38983,\"Open\":1498.5,\"Close\":1497.8,\"High\":1498.5,\"Low\":1497.8,\"Volume\":700,\"Date\":\"2024-11-28 02:45:00 PM\"},{\"ScripCode\":38983,\"Open\":1496.65,\"Close\":1499.1,\"High\":1499.1,\"Low\":1496.65,\"Volume\":1400,\"Date\":\"2024-11-28 02:46:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.1,\"Close\":1499.5,\"High\":1499.5,\"Low\":1499.1,\"Volume\":3150,\"Date\":\"2024-11-28 02:47:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.35,\"Close\":1500.65,\"High\":1500.75,\"Low\":1499.1,\"Volume\":2800,\"Date\":\"2024-11-28 02:48:00 PM\"},{\"ScripCode\":38983,\"Open\":1500,\"Close\":1500,\"High\":1500,\"Low\":1500,\"Volume\":350,\"Date\":\"2024-11-28 02:50:00 PM\"},{\"ScripCode\":38983,\"Open\":1500,\"Close\":1500.95,\"High\":1501,\"Low\":1500,\"Volume\":2800,\"Date\":\"2024-11-28 02:51:00 PM\"},{\"ScripCode\":38983,\"Open\":1501,\"Close\":1501,\"High\":1501,\"Low\":1501,\"Volume\":12250,\"Date\":\"2024-11-28 02:52:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.35,\"Close\":1501.35,\"High\":1501.35,\"Low\":1501.35,\"Volume\":350,\"Date\":\"2024-11-28 02:53:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.2,\"Close\":1500,\"High\":1500.2,\"Low\":1500,\"Volume\":2450,\"Date\":\"2024-11-28 02:54:00 PM\"},{\"ScripCode\":38983,\"Open\":1500,\"Close\":1501.15,\"High\":1501.15,\"Low\":1500,\"Volume\":3850,\"Date\":\"2024-11-28 02:55:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.6,\"Close\":1499.6,\"High\":1499.6,\"Low\":1499.6,\"Volume\":9450,\"Date\":\"2024-11-28 02:58:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.2,\"Close\":1499.2,\"High\":1499.2,\"Low\":1499.2,\"Volume\":350,\"Date\":\"2024-11-28 02:59:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.95,\"Close\":1504.25,\"High\":1504.3,\"Low\":1499.05,\"Volume\":31150,\"Date\":\"2024-11-28 03:00:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.35,\"Close\":1503.35,\"High\":1503.35,\"Low\":1503.35,\"Volume\":1400,\"Date\":\"2024-11-28 03:01:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.75,\"Close\":1501.75,\"High\":1501.75,\"Low\":1501.75,\"Volume\":1400,\"Date\":\"2024-11-28 03:02:00 PM\"},{\"ScripCode\":38983,\"Open\":1501,\"Close\":1498.75,\"High\":1501.7,\"Low\":1498.75,\"Volume\":3850,\"Date\":\"2024-11-28 03:03:00 PM\"},{\"ScripCode\":38983,\"Open\":1498.75,\"Close\":1499.95,\"High\":1499.95,\"Low\":1498.05,\"Volume\":9450,\"Date\":\"2024-11-28 03:04:00 PM\"},{\"ScripCode\":38983,\"Open\":1498.35,\"Close\":1499,\"High\":1499,\"Low\":1495.3,\"Volume\":10850,\"Date\":\"2024-11-28 03:05:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.85,\"Close\":1501.5,\"High\":1502.75,\"Low\":1496.75,\"Volume\":56000,\"Date\":\"2024-11-28 03:06:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.65,\"Close\":1497.8,\"High\":1502.5,\"Low\":1496.3,\"Volume\":28700,\"Date\":\"2024-11-28 03:07:00 PM\"},{\"ScripCode\":38983,\"Open\":1498.35,\"Close\":1501.7,\"High\":1501.8,\"Low\":1497.55,\"Volume\":32900,\"Date\":\"2024-11-28 03:08:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.3,\"Close\":1503.85,\"High\":1503.85,\"Low\":1499.3,\"Volume\":17850,\"Date\":\"2024-11-28 03:09:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.95,\"Close\":1504.95,\"High\":1504.95,\"Low\":1502.95,\"Volume\":18200,\"Date\":\"2024-11-28 03:10:00 PM\"},{\"ScripCode\":38983,\"Open\":1505.05,\"Close\":1505.45,\"High\":1506.2,\"Low\":1505.05,\"Volume\":6650,\"Date\":\"2024-11-28 03:11:00 PM\"},{\"ScripCode\":38983,\"Open\":1503.45,\"Close\":1499.8,\"High\":1503.8,\"Low\":1499.8,\"Volume\":11550,\"Date\":\"2024-11-28 03:12:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.95,\"Close\":1499.1,\"High\":1500.35,\"Low\":1499.1,\"Volume\":4200,\"Date\":\"2024-11-28 03:13:00 PM\"},{\"ScripCode\":38983,\"Open\":1499.15,\"Close\":1500.3,\"High\":1501.25,\"Low\":1499.15,\"Volume\":2800,\"Date\":\"2024-11-28 03:14:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.6,\"Close\":1500.6,\"High\":1500.6,\"Low\":1500.6,\"Volume\":29400,\"Date\":\"2024-11-28 03:15:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.4,\"Close\":1503.5,\"High\":1503.5,\"Low\":1501.4,\"Volume\":1400,\"Date\":\"2024-11-28 03:16:00 PM\"},{\"ScripCode\":38983,\"Open\":1503,\"Close\":1503,\"High\":1503,\"Low\":1503,\"Volume\":1050,\"Date\":\"2024-11-28 03:17:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.9,\"Close\":1500.9,\"High\":1502.9,\"Low\":1499.95,\"Volume\":32900,\"Date\":\"2024-11-28 03:18:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.15,\"Close\":1501.6,\"High\":1501.6,\"Low\":1501.15,\"Volume\":12950,\"Date\":\"2024-11-28 03:19:00 PM\"},{\"ScripCode\":38983,\"Open\":1500.35,\"Close\":1500,\"High\":1500.35,\"Low\":1499.85,\"Volume\":5250,\"Date\":\"2024-11-28 03:20:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.6,\"Close\":1502.5,\"High\":1502.6,\"Low\":1502.25,\"Volume\":1750,\"Date\":\"2024-11-28 03:21:00 PM\"},{\"ScripCode\":38983,\"Open\":1502.7,\"Close\":1507.5,\"High\":1508.3,\"Low\":1502.6,\"Volume\":11200,\"Date\":\"2024-11-28 03:22:00 PM\"},{\"ScripCode\":38983,\"Open\":1507.5,\"Close\":1507.45,\"High\":1507.5,\"Low\":1507.45,\"Volume\":700,\"Date\":\"2024-11-28 03:23:00 PM\"},{\"ScripCode\":38983,\"Open\":1508.9,\"Close\":1508.1,\"High\":1508.9,\"Low\":1507,\"Volume\":3500,\"Date\":\"2024-11-28 03:24:00 PM\"},{\"ScripCode\":38983,\"Open\":1509,\"Close\":1509.8,\"High\":1511.75,\"Low\":1506.7,\"Volume\":1400,\"Date\":\"2024-11-28 03:25:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.95,\"Close\":1506.95,\"High\":1506.95,\"Low\":1506.95,\"Volume\":350,\"Date\":\"2024-11-28 03:26:00 PM\"},{\"ScripCode\":38983,\"Open\":1506.8,\"Close\":1503.9,\"High\":1506.8,\"Low\":1503.9,\"Volume\":3500,\"Date\":\"2024-11-28 03:27:00 PM\"},{\"ScripCode\":38983,\"Open\":1511.85,\"Close\":1511.85,\"High\":1511.85,\"Low\":1511.85,\"Volume\":1750,\"Date\":\"2024-11-28 03:28:00 PM\"},{\"ScripCode\":38983,\"Open\":1501.55,\"Close\":1501.55,\"High\":1501.55,\"Low\":1501.55,\"Volume\":1050,\"Date\":\"2024-11-28 03:29:00 PM\"}],\"26-12-2024\":[{\"ScripCode\":40301,\"Open\":3.5,\"Close\":3.5,\"High\":3.5,\"Low\":3.5,\"Volume\":2025,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":40301,\"Open\":2.65,\"Close\":2.65,\"High\":2.65,\"Low\":2.65,\"Volume\":2025,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":40301,\"Open\":3.05,\"Close\":3.05,\"High\":3.05,\"Low\":3.05,\"Volume\":2025,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":40301,\"Open\":2.9,\"Close\":2.9,\"High\":2.9,\"Low\":2.9,\"Volume\":4050,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":40301,\"Open\":3.1,\"Close\":3.1,\"High\":3.1,\"Low\":3.1,\"Volume\":2025,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":40301,\"Open\":2.7,\"Close\":2.7,\"High\":2.7,\"Low\":2.7,\"Volume\":2025,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":40301,\"Open\":2.85,\"Close\":2.85,\"High\":2.85,\"Low\":2.85,\"Volume\":2025,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":40301,\"Open\":2.85,\"Close\":2.85,\"High\":2.85,\"Low\":2.85,\"Volume\":2025,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":40301,\"Open\":3,\"Close\":3,\"High\":3,\"Low\":3,\"Volume\":2025,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":40301,\"Open\":3,\"Close\":3,\"High\":3,\"Low\":3,\"Volume\":4050,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":40301,\"Open\":3.1,\"Close\":3.1,\"High\":3.1,\"Low\":3.1,\"Volume\":2025,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":40301,\"Open\":3.1,\"Close\":3.1,\"High\":3.1,\"Low\":3.1,\"Volume\":4050,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":40301,\"Open\":3.85,\"Close\":3.85,\"High\":3.85,\"Low\":3.85,\"Volume\":2025,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":40301,\"Open\":3.6,\"Close\":3.6,\"High\":3.6,\"Low\":3.6,\"Volume\":2025,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":40301,\"Open\":3.65,\"Close\":3.65,\"High\":3.65,\"Low\":3.65,\"Volume\":20250,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":40301,\"Open\":3.75,\"Close\":3.75,\"High\":3.75,\"Low\":3.75,\"Volume\":2025,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":40301,\"Open\":3.95,\"Close\":3.9,\"High\":3.95,\"Low\":3.9,\"Volume\":6075,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":40301,\"Open\":3.9,\"Close\":3.9,\"High\":3.9,\"Low\":3.9,\"Volume\":2025,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":40301,\"Open\":4.1,\"Close\":4.1,\"High\":4.1,\"Low\":4.1,\"Volume\":2025,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":40301,\"Open\":4.05,\"Close\":4.05,\"High\":4.05,\"Low\":4.05,\"Volume\":2025,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":40301,\"Open\":4.2,\"Close\":4.2,\"High\":4.2,\"Low\":4.2,\"Volume\":2025,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":40301,\"Open\":4.3,\"Close\":4.3,\"High\":4.3,\"Low\":4.3,\"Volume\":2025,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":40301,\"Open\":4.3,\"Close\":4.3,\"High\":4.3,\"Low\":4.3,\"Volume\":10125,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":40301,\"Open\":4.2,\"Close\":4.2,\"High\":4.2,\"Low\":4.2,\"Volume\":4050,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":40301,\"Open\":4.35,\"Close\":4.35,\"High\":4.35,\"Low\":4.3,\"Volume\":12150,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":40301,\"Open\":4.25,\"Close\":4.25,\"High\":4.25,\"Low\":4.25,\"Volume\":6075,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":40301,\"Open\":4.2,\"Close\":4.2,\"High\":4.2,\"Low\":4.2,\"Volume\":2025,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":40301,\"Open\":4.2,\"Close\":4.2,\"High\":4.2,\"Low\":4.2,\"Volume\":2025,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":40301,\"Open\":4.15,\"Close\":4.15,\"High\":4.15,\"Low\":4.15,\"Volume\":2025,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":40301,\"Open\":4.25,\"Close\":4.25,\"High\":4.25,\"Low\":4.25,\"Volume\":2025,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":40301,\"Open\":4.15,\"Close\":4.15,\"High\":4.15,\"Low\":4.15,\"Volume\":6075,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":40301,\"Open\":4.05,\"Close\":4.05,\"High\":4.05,\"Low\":4.05,\"Volume\":2025,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":40301,\"Open\":4.05,\"Close\":4.05,\"High\":4.05,\"Low\":4.05,\"Volume\":2025,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":40301,\"Open\":4,\"Close\":4,\"High\":4,\"Low\":4,\"Volume\":2025,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":40301,\"Open\":4,\"Close\":4,\"High\":4,\"Low\":4,\"Volume\":2025,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":40301,\"Open\":4.1,\"Close\":4.1,\"High\":4.1,\"Low\":4.1,\"Volume\":2025,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":40301,\"Open\":4.3,\"Close\":4.2,\"High\":4.3,\"Low\":4.2,\"Volume\":14175,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":40301,\"Open\":4.35,\"Close\":4.35,\"High\":4.35,\"Low\":4.35,\"Volume\":2025,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":40301,\"Open\":4.35,\"Close\":4.35,\"High\":4.35,\"Low\":4.35,\"Volume\":2025,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":40301,\"Open\":4.5,\"Close\":4.5,\"High\":4.5,\"Low\":4.5,\"Volume\":2025,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":40301,\"Open\":4.5,\"Close\":4.5,\"High\":4.5,\"Low\":4.5,\"Volume\":2025,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":40301,\"Open\":4.5,\"Close\":4.5,\"High\":4.5,\"Low\":4.5,\"Volume\":2025,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":40301,\"Open\":4.45,\"Close\":4.5,\"High\":4.5,\"Low\":4.45,\"Volume\":22275,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":40301,\"Open\":4.55,\"Close\":4.55,\"High\":4.55,\"Low\":4.55,\"Volume\":8100,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":40301,\"Open\":3.8,\"Close\":3.8,\"High\":3.8,\"Low\":3.8,\"Volume\":2025,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":40301,\"Open\":4.2,\"Close\":4.2,\"High\":4.2,\"Low\":4.2,\"Volume\":2025,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":40301,\"Open\":4.05,\"Close\":4.05,\"High\":4.05,\"Low\":4.05,\"Volume\":2025,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":40301,\"Open\":4.25,\"Close\":4.25,\"High\":4.25,\"Low\":4.25,\"Volume\":2025,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":40301,\"Open\":4.25,\"Close\":4.35,\"High\":4.35,\"Low\":4.25,\"Volume\":6075,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":40301,\"Open\":4.2,\"Close\":4.2,\"High\":4.2,\"Low\":4.2,\"Volume\":2025,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":40301,\"Open\":4,\"Close\":4,\"High\":4,\"Low\":4,\"Volume\":2025,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":40301,\"Open\":4.5,\"Close\":4.5,\"High\":4.5,\"Low\":4.5,\"Volume\":2025,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":40301,\"Open\":4.55,\"Close\":4.65,\"High\":4.65,\"Low\":4.55,\"Volume\":4050,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":40301,\"Open\":4.75,\"Close\":4.75,\"High\":4.75,\"Low\":4.75,\"Volume\":2025,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":40301,\"Open\":4.75,\"Close\":4.75,\"High\":4.75,\"Low\":4.75,\"Volume\":2025,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":40301,\"Open\":4.5,\"Close\":4.5,\"High\":4.5,\"Low\":4.5,\"Volume\":2025,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":40301,\"Open\":4.3,\"Close\":4.3,\"High\":4.3,\"Low\":4.3,\"Volume\":12150,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":40301,\"Open\":4.5,\"Close\":4.5,\"High\":4.5,\"Low\":4.5,\"Volume\":2025,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":40301,\"Open\":4.5,\"Close\":4.5,\"High\":4.5,\"Low\":4.5,\"Volume\":2025,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":40301,\"Open\":4.6,\"Close\":4.6,\"High\":4.6,\"Low\":4.6,\"Volume\":6075,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":40301,\"Open\":4.65,\"Close\":4.65,\"High\":4.65,\"Low\":4.65,\"Volume\":4050,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":40301,\"Open\":4.75,\"Close\":4.75,\"High\":4.75,\"Low\":4.75,\"Volume\":2025,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":40301,\"Open\":4.9,\"Close\":4.9,\"High\":4.9,\"Low\":4.9,\"Volume\":20250,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":40301,\"Open\":4.8,\"Close\":4.8,\"High\":4.8,\"Low\":4.8,\"Volume\":2025,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":40301,\"Open\":4.7,\"Close\":4.7,\"High\":4.7,\"Low\":4.7,\"Volume\":10125,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":40301,\"Open\":4.85,\"Close\":4.85,\"High\":4.85,\"Low\":4.85,\"Volume\":4050,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":40301,\"Open\":4.85,\"Close\":4.85,\"High\":4.85,\"Low\":4.85,\"Volume\":2025,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":40301,\"Open\":4.9,\"Close\":4.9,\"High\":4.9,\"Low\":4.9,\"Volume\":2025,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":40301,\"Open\":4.85,\"Close\":4.85,\"High\":4.85,\"Low\":4.85,\"Volume\":2025,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":40301,\"Open\":4.9,\"Close\":4.9,\"High\":4.9,\"Low\":4.9,\"Volume\":2025,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":40301,\"Open\":5,\"Close\":5,\"High\":5,\"Low\":5,\"Volume\":20250,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":40301,\"Open\":5,\"Close\":5,\"High\":5,\"Low\":5,\"Volume\":2025,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":40301,\"Open\":5.2,\"Close\":5.2,\"High\":5.2,\"Low\":5.2,\"Volume\":4050,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":40301,\"Open\":5.15,\"Close\":5.15,\"High\":5.15,\"Low\":5.15,\"Volume\":4050,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":40301,\"Open\":5.2,\"Close\":5.2,\"High\":5.2,\"Low\":5.2,\"Volume\":2025,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":40301,\"Open\":5.3,\"Close\":5.3,\"High\":5.3,\"Low\":5.3,\"Volume\":2025,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":40301,\"Open\":5.25,\"Close\":5.25,\"High\":5.25,\"Low\":5.25,\"Volume\":2025,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":40301,\"Open\":5.35,\"Close\":5.35,\"High\":5.35,\"Low\":5.35,\"Volume\":2025,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":40301,\"Open\":5.4,\"Close\":5.4,\"High\":5.4,\"Low\":5.4,\"Volume\":4050,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":40301,\"Open\":5.45,\"Close\":5.45,\"High\":5.45,\"Low\":5.45,\"Volume\":4050,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":40301,\"Open\":5.35,\"Close\":5.35,\"High\":5.35,\"Low\":5.35,\"Volume\":2025,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":40301,\"Open\":5.75,\"Close\":5.8,\"High\":5.8,\"Low\":5.75,\"Volume\":40500,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":40301,\"Open\":5.95,\"Close\":6.05,\"High\":6.05,\"Low\":5.95,\"Volume\":28350,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":40301,\"Open\":5.85,\"Close\":5.75,\"High\":5.85,\"Low\":5.75,\"Volume\":4050,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":40301,\"Open\":5.7,\"Close\":5.7,\"High\":5.7,\"Low\":5.7,\"Volume\":2025,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":40301,\"Open\":5.7,\"Close\":5.7,\"High\":5.7,\"Low\":5.7,\"Volume\":2025,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":40301,\"Open\":5.55,\"Close\":5.55,\"High\":5.55,\"Low\":5.55,\"Volume\":2025,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":40301,\"Open\":5.55,\"Close\":5.55,\"High\":5.55,\"Low\":5.55,\"Volume\":10125,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":40301,\"Open\":5.55,\"Close\":5.55,\"High\":5.55,\"Low\":5.55,\"Volume\":2025,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":40301,\"Open\":5.3,\"Close\":5.3,\"High\":5.3,\"Low\":5.3,\"Volume\":2025,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":40301,\"Open\":5.3,\"Close\":5.3,\"High\":5.3,\"Low\":5.3,\"Volume\":2025,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":40301,\"Open\":5.1,\"Close\":5.1,\"High\":5.1,\"Low\":5.1,\"Volume\":4050,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":40301,\"Open\":5.25,\"Close\":5.25,\"High\":5.25,\"Low\":5.25,\"Volume\":6075,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":40301,\"Open\":5.25,\"Close\":5.35,\"High\":5.35,\"Low\":5.25,\"Volume\":14175,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":40301,\"Open\":5.25,\"Close\":5.25,\"High\":5.25,\"Low\":5.25,\"Volume\":6075,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":40301,\"Open\":5.25,\"Close\":5.25,\"High\":5.25,\"Low\":5.25,\"Volume\":4050,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":40301,\"Open\":5.2,\"Close\":5.2,\"High\":5.2,\"Low\":5.2,\"Volume\":2025,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":40301,\"Open\":5.2,\"Close\":5.2,\"High\":5.2,\"Low\":5.2,\"Volume\":2025,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":40301,\"Open\":5.15,\"Close\":5.15,\"High\":5.15,\"Low\":5.15,\"Volume\":2025,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":40301,\"Open\":5.2,\"Close\":5.2,\"High\":5.2,\"Low\":5.2,\"Volume\":2025,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":40301,\"Open\":5.2,\"Close\":5.2,\"High\":5.2,\"Low\":5.2,\"Volume\":4050,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":40301,\"Open\":5,\"Close\":4.95,\"High\":5,\"Low\":4.95,\"Volume\":26325,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":40301,\"Open\":4.95,\"Close\":4.95,\"High\":4.95,\"Low\":4.95,\"Volume\":20250,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":40301,\"Open\":5,\"Close\":5,\"High\":5,\"Low\":5,\"Volume\":12150,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":40301,\"Open\":4.9,\"Close\":4.9,\"High\":4.9,\"Low\":4.9,\"Volume\":16200,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":40301,\"Open\":4.8,\"Close\":4.8,\"High\":4.8,\"Low\":4.8,\"Volume\":6075,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":40301,\"Open\":4.75,\"Close\":4.75,\"High\":4.75,\"Low\":4.75,\"Volume\":2025,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":40301,\"Open\":4.6,\"Close\":4.6,\"High\":4.6,\"Low\":4.6,\"Volume\":10125,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":40301,\"Open\":4.6,\"Close\":4.4,\"High\":4.6,\"Low\":4.4,\"Volume\":16200,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":40301,\"Open\":4.35,\"Close\":4.4,\"High\":4.4,\"Low\":4.35,\"Volume\":24300,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":40301,\"Open\":4.4,\"Close\":4.45,\"High\":4.45,\"Low\":4.4,\"Volume\":6075,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":40301,\"Open\":4.45,\"Close\":4.5,\"High\":4.5,\"Low\":4.45,\"Volume\":4050,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":40301,\"Open\":4.65,\"Close\":4.65,\"High\":4.65,\"Low\":4.65,\"Volume\":4050,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":40301,\"Open\":4.75,\"Close\":4.75,\"High\":4.75,\"Low\":4.75,\"Volume\":4050,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":40301,\"Open\":4.8,\"Close\":4.8,\"High\":4.8,\"Low\":4.8,\"Volume\":2025,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":40301,\"Open\":4.85,\"Close\":4.9,\"High\":4.9,\"Low\":4.85,\"Volume\":62775,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":40301,\"Open\":4.85,\"Close\":4.85,\"High\":4.85,\"Low\":4.85,\"Volume\":34425,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":40301,\"Open\":4.9,\"Close\":4.9,\"High\":4.9,\"Low\":4.9,\"Volume\":18225,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"30-01-2025\":[{\"ScripCode\":42553,\"Open\":1396.35,\"Close\":1396.35,\"High\":1403,\"Low\":1394.55,\"Volume\":12600,\"Date\":\"2025-01-29 09:15:00 AM\"},{\"ScripCode\":42553,\"Open\":1393.75,\"Close\":1392.2,\"High\":1394.25,\"Low\":1391.8,\"Volume\":21700,\"Date\":\"2025-01-29 09:16:00 AM\"},{\"ScripCode\":42553,\"Open\":1389.2,\"Close\":1386.95,\"High\":1389.2,\"Low\":1386.95,\"Volume\":7700,\"Date\":\"2025-01-29 09:17:00 AM\"},{\"ScripCode\":42553,\"Open\":1387,\"Close\":1386.85,\"High\":1388.05,\"Low\":1386.85,\"Volume\":3500,\"Date\":\"2025-01-29 09:18:00 AM\"},{\"ScripCode\":42553,\"Open\":1386.1,\"Close\":1387,\"High\":1387.2,\"Low\":1386.1,\"Volume\":7350,\"Date\":\"2025-01-29 09:19:00 AM\"},{\"ScripCode\":42553,\"Open\":1387.2,\"Close\":1385,\"High\":1387.25,\"Low\":1385,\"Volume\":6650,\"Date\":\"2025-01-29 09:20:00 AM\"},{\"ScripCode\":42553,\"Open\":1385.55,\"Close\":1386.9,\"High\":1387.75,\"Low\":1385,\"Volume\":7000,\"Date\":\"2025-01-29 09:21:00 AM\"},{\"ScripCode\":42553,\"Open\":1388.2,\"Close\":1388.15,\"High\":1388.5,\"Low\":1388.15,\"Volume\":4200,\"Date\":\"2025-01-29 09:22:00 AM\"},{\"ScripCode\":42553,\"Open\":1388.15,\"Close\":1386.7,\"High\":1388.15,\"Low\":1386.7,\"Volume\":2450,\"Date\":\"2025-01-29 09:23:00 AM\"},{\"ScripCode\":42553,\"Open\":1386.7,\"Close\":1383.55,\"High\":1386.7,\"Low\":1383.05,\"Volume\":11550,\"Date\":\"2025-01-29 09:24:00 AM\"},{\"ScripCode\":42553,\"Open\":1383.3,\"Close\":1384.75,\"High\":1384.75,\"Low\":1383.05,\"Volume\":11200,\"Date\":\"2025-01-29 09:25:00 AM\"},{\"ScripCode\":42553,\"Open\":1384.75,\"Close\":1384.75,\"High\":1384.75,\"Low\":1384.75,\"Volume\":2450,\"Date\":\"2025-01-29 09:26:00 AM\"},{\"ScripCode\":42553,\"Open\":1384.75,\"Close\":1383.35,\"High\":1385.15,\"Low\":1383.35,\"Volume\":3150,\"Date\":\"2025-01-29 09:27:00 AM\"},{\"ScripCode\":42553,\"Open\":1382.45,\"Close\":1382.4,\"High\":1382.45,\"Low\":1381,\"Volume\":8050,\"Date\":\"2025-01-29 09:28:00 AM\"},{\"ScripCode\":42553,\"Open\":1381.8,\"Close\":1381.25,\"High\":1381.8,\"Low\":1381.05,\"Volume\":3150,\"Date\":\"2025-01-29 09:29:00 AM\"},{\"ScripCode\":42553,\"Open\":1381.25,\"Close\":1382.15,\"High\":1382.2,\"Low\":1381.05,\"Volume\":4200,\"Date\":\"2025-01-29 09:30:00 AM\"},{\"ScripCode\":42553,\"Open\":1382.9,\"Close\":1386.65,\"High\":1386.65,\"Low\":1382.9,\"Volume\":3500,\"Date\":\"2025-01-29 09:31:00 AM\"},{\"ScripCode\":42553,\"Open\":1386.25,\"Close\":1385.45,\"High\":1386.25,\"Low\":1385.45,\"Volume\":5600,\"Date\":\"2025-01-29 09:32:00 AM\"},{\"ScripCode\":42553,\"Open\":1385.45,\"Close\":1385,\"High\":1385.45,\"Low\":1384.25,\"Volume\":4200,\"Date\":\"2025-01-29 09:33:00 AM\"},{\"ScripCode\":42553,\"Open\":1385.3,\"Close\":1384.65,\"High\":1385.3,\"Low\":1384.65,\"Volume\":4550,\"Date\":\"2025-01-29 09:34:00 AM\"},{\"ScripCode\":42553,\"Open\":1385.1,\"Close\":1385.05,\"High\":1385.1,\"Low\":1383.75,\"Volume\":6300,\"Date\":\"2025-01-29 09:35:00 AM\"},{\"ScripCode\":42553,\"Open\":1385.05,\"Close\":1385.05,\"High\":1385.05,\"Low\":1384.25,\"Volume\":7700,\"Date\":\"2025-01-29 09:36:00 AM\"},{\"ScripCode\":42553,\"Open\":1384.8,\"Close\":1383.3,\"High\":1384.8,\"Low\":1383.3,\"Volume\":9450,\"Date\":\"2025-01-29 09:37:00 AM\"},{\"ScripCode\":42553,\"Open\":1383.5,\"Close\":1384,\"High\":1384.25,\"Low\":1383.5,\"Volume\":4900,\"Date\":\"2025-01-29 09:38:00 AM\"},{\"ScripCode\":42553,\"Open\":1384,\"Close\":1383.15,\"High\":1384,\"Low\":1382.35,\"Volume\":4900,\"Date\":\"2025-01-29 09:39:00 AM\"},{\"ScripCode\":42553,\"Open\":1384.35,\"Close\":1384.9,\"High\":1384.9,\"Low\":1382.95,\"Volume\":5950,\"Date\":\"2025-01-29 09:40:00 AM\"},{\"ScripCode\":42553,\"Open\":1384.2,\"Close\":1386.65,\"High\":1386.65,\"Low\":1384.2,\"Volume\":4550,\"Date\":\"2025-01-29 09:41:00 AM\"},{\"ScripCode\":42553,\"Open\":1386.65,\"Close\":1387.65,\"High\":1387.65,\"Low\":1386.65,\"Volume\":4200,\"Date\":\"2025-01-29 09:42:00 AM\"},{\"ScripCode\":42553,\"Open\":1388.3,\"Close\":1390.25,\"High\":1390.25,\"Low\":1388.3,\"Volume\":7000,\"Date\":\"2025-01-29 09:43:00 AM\"},{\"ScripCode\":42553,\"Open\":1389.9,\"Close\":1389.45,\"High\":1389.9,\"Low\":1389.45,\"Volume\":1750,\"Date\":\"2025-01-29 09:44:00 AM\"},{\"ScripCode\":42553,\"Open\":1389.45,\"Close\":1388.75,\"High\":1389.45,\"Low\":1388.75,\"Volume\":3850,\"Date\":\"2025-01-29 09:45:00 AM\"},{\"ScripCode\":42553,\"Open\":1388.45,\"Close\":1387.95,\"High\":1388.45,\"Low\":1387.95,\"Volume\":7000,\"Date\":\"2025-01-29 09:46:00 AM\"},{\"ScripCode\":42553,\"Open\":1387.95,\"Close\":1389,\"High\":1389,\"Low\":1387.5,\"Volume\":5600,\"Date\":\"2025-01-29 09:47:00 AM\"},{\"ScripCode\":42553,\"Open\":1389,\"Close\":1389.1,\"High\":1389.1,\"Low\":1389,\"Volume\":3850,\"Date\":\"2025-01-29 09:48:00 AM\"},{\"ScripCode\":42553,\"Open\":1386.6,\"Close\":1386.5,\"High\":1386.6,\"Low\":1386.5,\"Volume\":4200,\"Date\":\"2025-01-29 09:49:00 AM\"},{\"ScripCode\":42553,\"Open\":1386.5,\"Close\":1387.5,\"High\":1387.5,\"Low\":1386.5,\"Volume\":6300,\"Date\":\"2025-01-29 09:50:00 AM\"},{\"ScripCode\":42553,\"Open\":1387.5,\"Close\":1386.3,\"High\":1387.5,\"Low\":1386.3,\"Volume\":4200,\"Date\":\"2025-01-29 09:51:00 AM\"},{\"ScripCode\":42553,\"Open\":1386.3,\"Close\":1387.7,\"High\":1387.7,\"Low\":1385.95,\"Volume\":8400,\"Date\":\"2025-01-29 09:52:00 AM\"},{\"ScripCode\":42553,\"Open\":1387.7,\"Close\":1387.7,\"High\":1387.7,\"Low\":1387.7,\"Volume\":4900,\"Date\":\"2025-01-29 09:53:00 AM\"},{\"ScripCode\":42553,\"Open\":1387.7,\"Close\":1387.5,\"High\":1387.7,\"Low\":1386.95,\"Volume\":11550,\"Date\":\"2025-01-29 09:54:00 AM\"},{\"ScripCode\":42553,\"Open\":1387.5,\"Close\":1387.5,\"High\":1387.5,\"Low\":1387.5,\"Volume\":4550,\"Date\":\"2025-01-29 09:55:00 AM\"},{\"ScripCode\":42553,\"Open\":1387.5,\"Close\":1387.7,\"High\":1387.7,\"Low\":1387.5,\"Volume\":10150,\"Date\":\"2025-01-29 09:56:00 AM\"},{\"ScripCode\":42553,\"Open\":1387.7,\"Close\":1388,\"High\":1388,\"Low\":1387.7,\"Volume\":6650,\"Date\":\"2025-01-29 09:57:00 AM\"},{\"ScripCode\":42553,\"Open\":1388,\"Close\":1388,\"High\":1388,\"Low\":1388,\"Volume\":9450,\"Date\":\"2025-01-29 09:58:00 AM\"},{\"ScripCode\":42553,\"Open\":1388,\"Close\":1388.1,\"High\":1388.1,\"Low\":1388,\"Volume\":6650,\"Date\":\"2025-01-29 09:59:00 AM\"},{\"ScripCode\":42553,\"Open\":1388.1,\"Close\":1389.2,\"High\":1389.2,\"Low\":1388.1,\"Volume\":7350,\"Date\":\"2025-01-29 10:00:00 AM\"},{\"ScripCode\":42553,\"Open\":1389.2,\"Close\":1390.65,\"High\":1390.65,\"Low\":1389.2,\"Volume\":7700,\"Date\":\"2025-01-29 10:01:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.65,\"Close\":1393,\"High\":1393.2,\"Low\":1390.65,\"Volume\":10150,\"Date\":\"2025-01-29 10:02:00 AM\"},{\"ScripCode\":42553,\"Open\":1393,\"Close\":1392.8,\"High\":1393,\"Low\":1392.8,\"Volume\":17850,\"Date\":\"2025-01-29 10:03:00 AM\"},{\"ScripCode\":42553,\"Open\":1392.8,\"Close\":1392.8,\"High\":1392.8,\"Low\":1392.8,\"Volume\":12600,\"Date\":\"2025-01-29 10:04:00 AM\"},{\"ScripCode\":42553,\"Open\":1392.8,\"Close\":1392.8,\"High\":1392.8,\"Low\":1392.8,\"Volume\":7350,\"Date\":\"2025-01-29 10:05:00 AM\"},{\"ScripCode\":42553,\"Open\":1392.8,\"Close\":1393.9,\"High\":1393.9,\"Low\":1392.8,\"Volume\":6650,\"Date\":\"2025-01-29 10:06:00 AM\"},{\"ScripCode\":42553,\"Open\":1393.9,\"Close\":1394.55,\"High\":1395.1,\"Low\":1393.9,\"Volume\":16800,\"Date\":\"2025-01-29 10:07:00 AM\"},{\"ScripCode\":42553,\"Open\":1394.55,\"Close\":1394.55,\"High\":1394.55,\"Low\":1394.55,\"Volume\":14000,\"Date\":\"2025-01-29 10:08:00 AM\"},{\"ScripCode\":42553,\"Open\":1394.55,\"Close\":1394.55,\"High\":1394.55,\"Low\":1394.55,\"Volume\":9450,\"Date\":\"2025-01-29 10:09:00 AM\"},{\"ScripCode\":42553,\"Open\":1394.55,\"Close\":1393.9,\"High\":1394.55,\"Low\":1393.9,\"Volume\":9100,\"Date\":\"2025-01-29 10:10:00 AM\"},{\"ScripCode\":42553,\"Open\":1393.9,\"Close\":1393.7,\"High\":1394.45,\"Low\":1393.7,\"Volume\":10500,\"Date\":\"2025-01-29 10:11:00 AM\"},{\"ScripCode\":42553,\"Open\":1393.7,\"Close\":1393.55,\"High\":1393.7,\"Low\":1392.5,\"Volume\":15050,\"Date\":\"2025-01-29 10:12:00 AM\"},{\"ScripCode\":42553,\"Open\":1393.55,\"Close\":1391.1,\"High\":1393.8,\"Low\":1391.1,\"Volume\":31500,\"Date\":\"2025-01-29 10:13:00 AM\"},{\"ScripCode\":42553,\"Open\":1391.1,\"Close\":1391.1,\"High\":1391.1,\"Low\":1391.1,\"Volume\":18550,\"Date\":\"2025-01-29 10:14:00 AM\"},{\"ScripCode\":42553,\"Open\":1391.1,\"Close\":1390.5,\"High\":1391.35,\"Low\":1390.5,\"Volume\":11200,\"Date\":\"2025-01-29 10:15:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.5,\"Close\":1390.15,\"High\":1391.5,\"Low\":1390.15,\"Volume\":8750,\"Date\":\"2025-01-29 10:16:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.15,\"Close\":1390.75,\"High\":1391.75,\"Low\":1390.15,\"Volume\":13300,\"Date\":\"2025-01-29 10:17:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.75,\"Close\":1390,\"High\":1390.75,\"Low\":1389.55,\"Volume\":15750,\"Date\":\"2025-01-29 10:18:00 AM\"},{\"ScripCode\":42553,\"Open\":1390,\"Close\":1389.8,\"High\":1390,\"Low\":1389.8,\"Volume\":9800,\"Date\":\"2025-01-29 10:19:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.4,\"Close\":1390.4,\"High\":1390.4,\"Low\":1390.4,\"Volume\":7700,\"Date\":\"2025-01-29 10:20:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.4,\"Close\":1392.85,\"High\":1392.85,\"Low\":1390.4,\"Volume\":8750,\"Date\":\"2025-01-29 10:21:00 AM\"},{\"ScripCode\":42553,\"Open\":1392.85,\"Close\":1389.75,\"High\":1392.85,\"Low\":1389.75,\"Volume\":11200,\"Date\":\"2025-01-29 10:22:00 AM\"},{\"ScripCode\":42553,\"Open\":1391.45,\"Close\":1391.45,\"High\":1391.45,\"Low\":1391.45,\"Volume\":9100,\"Date\":\"2025-01-29 10:23:00 AM\"},{\"ScripCode\":42553,\"Open\":1391.45,\"Close\":1391.45,\"High\":1391.45,\"Low\":1391.45,\"Volume\":10850,\"Date\":\"2025-01-29 10:24:00 AM\"},{\"ScripCode\":42553,\"Open\":1391.45,\"Close\":1390.05,\"High\":1391.45,\"Low\":1390.05,\"Volume\":7000,\"Date\":\"2025-01-29 10:25:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.05,\"Close\":1390.2,\"High\":1390.2,\"Low\":1390.05,\"Volume\":7700,\"Date\":\"2025-01-29 10:26:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.2,\"Close\":1389.25,\"High\":1390.2,\"Low\":1389.2,\"Volume\":9450,\"Date\":\"2025-01-29 10:27:00 AM\"},{\"ScripCode\":42553,\"Open\":1389.25,\"Close\":1389.25,\"High\":1389.25,\"Low\":1389.25,\"Volume\":9800,\"Date\":\"2025-01-29 10:28:00 AM\"},{\"ScripCode\":42553,\"Open\":1389.25,\"Close\":1390.4,\"High\":1390.4,\"Low\":1389.25,\"Volume\":8050,\"Date\":\"2025-01-29 10:29:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.4,\"Close\":1388.45,\"High\":1390.4,\"Low\":1388.45,\"Volume\":11200,\"Date\":\"2025-01-29 10:30:00 AM\"},{\"ScripCode\":42553,\"Open\":1388.45,\"Close\":1388.45,\"High\":1388.45,\"Low\":1388.45,\"Volume\":6300,\"Date\":\"2025-01-29 10:31:00 AM\"},{\"ScripCode\":42553,\"Open\":1388.45,\"Close\":1388.45,\"High\":1388.45,\"Low\":1388.45,\"Volume\":7350,\"Date\":\"2025-01-29 10:32:00 AM\"},{\"ScripCode\":42553,\"Open\":1388.45,\"Close\":1390.15,\"High\":1390.15,\"Low\":1388.45,\"Volume\":9450,\"Date\":\"2025-01-29 10:33:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.15,\"Close\":1390,\"High\":1390.15,\"Low\":1390,\"Volume\":10500,\"Date\":\"2025-01-29 10:34:00 AM\"},{\"ScripCode\":42553,\"Open\":1390,\"Close\":1390.4,\"High\":1390.4,\"Low\":1390,\"Volume\":9100,\"Date\":\"2025-01-29 10:35:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.4,\"Close\":1390.5,\"High\":1390.5,\"Low\":1390.4,\"Volume\":7700,\"Date\":\"2025-01-29 10:36:00 AM\"},{\"ScripCode\":42553,\"Open\":1390.5,\"Close\":1389.4,\"High\":1390.5,\"Low\":1389.15,\"Volume\":26250,\"Date\":\"2025-01-29 10:37:00 AM\"},{\"ScripCode\":42553,\"Open\":1389.4,\"Close\":1387.9,\"High\":1389.4,\"Low\":1387.9,\"Volume\":8050,\"Date\":\"2025-01-29 10:38:00 AM\"},{\"ScripCode\":42553,\"Open\":1387.9,\"Close\":1387.9,\"High\":1387.9,\"Low\":1387.9,\"Volume\":19250,\"Date\":\"2025-01-29 10:39:00 AM\"},{\"ScripCode\":42553,\"Open\":1387.9,\"Close\":1392.55,\"High\":1392.55,\"Low\":1387.9,\"Volume\":35000,\"Date\":\"2025-01-29 10:40:00 AM\"},{\"ScripCode\":42553,\"Open\":1392.55,\"Close\":1394.1,\"High\":1395.55,\"Low\":1392.55,\"Volume\":10150,\"Date\":\"2025-01-29 10:41:00 AM\"},{\"ScripCode\":42553,\"Open\":1394.1,\"Close\":1394.1,\"High\":1394.1,\"Low\":1394.1,\"Volume\":7700,\"Date\":\"2025-01-29 10:42:00 AM\"},{\"ScripCode\":42553,\"Open\":1394.25,\"Close\":1396,\"High\":1396,\"Low\":1394.25,\"Volume\":80150,\"Date\":\"2025-01-29 10:43:00 AM\"},{\"ScripCode\":42553,\"Open\":1396,\"Close\":1395.7,\"High\":1396,\"Low\":1395.7,\"Volume\":34300,\"Date\":\"2025-01-29 10:44:00 AM\"},{\"ScripCode\":42553,\"Open\":1395.7,\"Close\":1395.7,\"High\":1395.7,\"Low\":1395.7,\"Volume\":7000,\"Date\":\"2025-01-29 10:45:00 AM\"},{\"ScripCode\":42553,\"Open\":1395.7,\"Close\":1397.4,\"High\":1397.4,\"Low\":1395.7,\"Volume\":6300,\"Date\":\"2025-01-29 10:46:00 AM\"},{\"ScripCode\":42553,\"Open\":1397.4,\"Close\":1397.4,\"High\":1397.4,\"Low\":1397.4,\"Volume\":7700,\"Date\":\"2025-01-29 10:47:00 AM\"},{\"ScripCode\":42553,\"Open\":1397.4,\"Close\":1396.45,\"High\":1397.4,\"Low\":1395.7,\"Volume\":8400,\"Date\":\"2025-01-29 10:48:00 AM\"},{\"ScripCode\":42553,\"Open\":1396.45,\"Close\":1396,\"High\":1396.45,\"Low\":1394.95,\"Volume\":7700,\"Date\":\"2025-01-29 10:49:00 AM\"},{\"ScripCode\":42553,\"Open\":1396,\"Close\":1396,\"High\":1396,\"Low\":1396,\"Volume\":8050,\"Date\":\"2025-01-29 10:50:00 AM\"},{\"ScripCode\":42553,\"Open\":1393.55,\"Close\":1394.05,\"High\":1394.05,\"Low\":1393.05,\"Volume\":10150,\"Date\":\"2025-01-29 10:51:00 AM\"},{\"ScripCode\":42553,\"Open\":1394.05,\"Close\":1393.2,\"High\":1394.05,\"Low\":1393.2,\"Volume\":11550,\"Date\":\"2025-01-29 10:52:00 AM\"},{\"ScripCode\":42553,\"Open\":1393.2,\"Close\":1395.95,\"High\":1395.95,\"Low\":1393.2,\"Volume\":10850,\"Date\":\"2025-01-29 10:53:00 AM\"},{\"ScripCode\":42553,\"Open\":1395.95,\"Close\":1399.45,\"High\":1399.45,\"Low\":1395.95,\"Volume\":9100,\"Date\":\"2025-01-29 10:54:00 AM\"},{\"ScripCode\":42553,\"Open\":1399.45,\"Close\":1399.45,\"High\":1399.45,\"Low\":1399.45,\"Volume\":7000,\"Date\":\"2025-01-29 10:55:00 AM\"},{\"ScripCode\":42553,\"Open\":1399.45,\"Close\":1399,\"High\":1399.45,\"Low\":1398.85,\"Volume\":8400,\"Date\":\"2025-01-29 10:56:00 AM\"},{\"ScripCode\":42553,\"Open\":1399,\"Close\":1400,\"High\":1400,\"Low\":1399,\"Volume\":11200,\"Date\":\"2025-01-29 10:57:00 AM\"},{\"ScripCode\":42553,\"Open\":1400,\"Close\":1400.25,\"High\":1400.25,\"Low\":1400,\"Volume\":9450,\"Date\":\"2025-01-29 10:58:00 AM\"},{\"ScripCode\":42553,\"Open\":1400.25,\"Close\":1400.25,\"High\":1400.25,\"Low\":1400.25,\"Volume\":7350,\"Date\":\"2025-01-29 10:59:00 AM\"},{\"ScripCode\":42553,\"Open\":1400.25,\"Close\":1399.35,\"High\":1400.25,\"Low\":1399.35,\"Volume\":8750,\"Date\":\"2025-01-29 11:00:00 AM\"},{\"ScripCode\":42553,\"Open\":1399.35,\"Close\":1399.35,\"High\":1399.35,\"Low\":1399.35,\"Volume\":6650,\"Date\":\"2025-01-29 11:01:00 AM\"},{\"ScripCode\":42553,\"Open\":1399.35,\"Close\":1399.35,\"High\":1399.35,\"Low\":1399.35,\"Volume\":9800,\"Date\":\"2025-01-29 11:02:00 AM\"},{\"ScripCode\":42553,\"Open\":1399.35,\"Close\":1398.95,\"High\":1399.35,\"Low\":1397.95,\"Volume\":10850,\"Date\":\"2025-01-29 11:03:00 AM\"},{\"ScripCode\":42553,\"Open\":1398.95,\"Close\":1398.95,\"High\":1398.95,\"Low\":1398.95,\"Volume\":7700,\"Date\":\"2025-01-29 11:04:00 AM\"},{\"ScripCode\":42553,\"Open\":1398.95,\"Close\":1398.95,\"High\":1398.95,\"Low\":1398.95,\"Volume\":7350,\"Date\":\"2025-01-29 11:05:00 AM\"},{\"ScripCode\":42553,\"Open\":1398.95,\"Close\":1399.65,\"High\":1399.85,\"Low\":1398.95,\"Volume\":9100,\"Date\":\"2025-01-29 11:06:00 AM\"},{\"ScripCode\":42553,\"Open\":1399.65,\"Close\":1400.3,\"High\":1400.45,\"Low\":1399.65,\"Volume\":8750,\"Date\":\"2025-01-29 11:07:00 AM\"},{\"ScripCode\":42553,\"Open\":1400.3,\"Close\":1401.15,\"High\":1401.15,\"Low\":1400.3,\"Volume\":7700,\"Date\":\"2025-01-29 11:08:00 AM\"},{\"ScripCode\":42553,\"Open\":1401.15,\"Close\":1401.35,\"High\":1401.35,\"Low\":1400.55,\"Volume\":7350,\"Date\":\"2025-01-29 11:09:00 AM\"},{\"ScripCode\":42553,\"Open\":1401.35,\"Close\":1401.35,\"High\":1401.35,\"Low\":1401.35,\"Volume\":7350,\"Date\":\"2025-01-29 11:10:00 AM\"},{\"ScripCode\":42553,\"Open\":1399.45,\"Close\":1399.45,\"High\":1400.2,\"Low\":1399.45,\"Volume\":14700,\"Date\":\"2025-01-29 11:11:00 AM\"},{\"ScripCode\":42553,\"Open\":1399.45,\"Close\":1398.4,\"High\":1400.35,\"Low\":1398.4,\"Volume\":12600,\"Date\":\"2025-01-29 11:12:00 AM\"},{\"ScripCode\":42553,\"Open\":1398.4,\"Close\":1397.9,\"High\":1398.4,\"Low\":1397.9,\"Volume\":7700,\"Date\":\"2025-01-29 11:13:00 AM\"},{\"ScripCode\":42553,\"Open\":1398.95,\"Close\":1398.8,\"High\":1399.6,\"Low\":1398.3,\"Volume\":12950,\"Date\":\"2025-01-29 11:14:00 AM\"},{\"ScripCode\":42553,\"Open\":1398.8,\"Close\":1400,\"High\":1400,\"Low\":1398.8,\"Volume\":16100,\"Date\":\"2025-01-29 11:15:00 AM\"},{\"ScripCode\":42553,\"Open\":1400,\"Close\":1400,\"High\":1400,\"Low\":1400,\"Volume\":6300,\"Date\":\"2025-01-29 11:16:00 AM\"},{\"ScripCode\":42553,\"Open\":1400,\"Close\":1400,\"High\":1400,\"Low\":1400,\"Volume\":22750,\"Date\":\"2025-01-29 11:17:00 AM\"},{\"ScripCode\":42553,\"Open\":1400,\"Close\":1400.2,\"High\":1400.2,\"Low\":1400,\"Volume\":9100,\"Date\":\"2025-01-29 11:18:00 AM\"},{\"ScripCode\":42553,\"Open\":1400.2,\"Close\":1400,\"High\":1400.2,\"Low\":1400,\"Volume\":9100,\"Date\":\"2025-01-29 11:19:00 AM\"},{\"ScripCode\":42553,\"Open\":1400,\"Close\":1399.25,\"High\":1400,\"Low\":1399.25,\"Volume\":10500,\"Date\":\"2025-01-29 11:20:00 AM\"},{\"ScripCode\":42553,\"Open\":1399.25,\"Close\":1400.3,\"High\":1400.3,\"Low\":1399.25,\"Volume\":11550,\"Date\":\"2025-01-29 11:21:00 AM\"},{\"ScripCode\":42553,\"Open\":1400.3,\"Close\":1400.3,\"High\":1400.3,\"Low\":1400.3,\"Volume\":8050,\"Date\":\"2025-01-29 11:22:00 AM\"},{\"ScripCode\":42553,\"Open\":1400.3,\"Close\":1397.75,\"High\":1400.3,\"Low\":1397.75,\"Volume\":9450,\"Date\":\"2025-01-29 11:23:00 AM\"},{\"ScripCode\":42553,\"Open\":1397.75,\"Close\":1395.8,\"High\":1397.75,\"Low\":1395.8,\"Volume\":9100,\"Date\":\"2025-01-29 11:24:00 AM\"},{\"ScripCode\":42553,\"Open\":1393.6,\"Close\":1394.65,\"High\":1394.75,\"Low\":1393.6,\"Volume\":12250,\"Date\":\"2025-01-29 11:25:00 AM\"},{\"ScripCode\":42553,\"Open\":1394.65,\"Close\":1394.55,\"High\":1394.65,\"Low\":1394.55,\"Volume\":7700,\"Date\":\"2025-01-29 11:26:00 AM\"},{\"ScripCode\":42553,\"Open\":1394.55,\"Close\":1396.65,\"High\":1396.65,\"Low\":1394.55,\"Volume\":8750,\"Date\":\"2025-01-29 11:27:00 AM\"},{\"ScripCode\":42553,\"Open\":1396.65,\"Close\":1397.5,\"High\":1397.5,\"Low\":1396.65,\"Volume\":7350,\"Date\":\"2025-01-29 11:28:00 AM\"},{\"ScripCode\":42553,\"Open\":1396.25,\"Close\":1396.25,\"High\":1396.25,\"Low\":1396.25,\"Volume\":8050,\"Date\":\"2025-01-29 11:29:00 AM\"},{\"ScripCode\":42553,\"Open\":1396.25,\"Close\":1396.15,\"High\":1396.25,\"Low\":1395.7,\"Volume\":9100,\"Date\":\"2025-01-29 11:30:00 AM\"},{\"ScripCode\":42553,\"Open\":1396.15,\"Close\":1397.1,\"High\":1397.1,\"Low\":1395.9,\"Volume\":9100,\"Date\":\"2025-01-29 11:31:00 AM\"},{\"ScripCode\":42553,\"Open\":1397.1,\"Close\":1395.7,\"High\":1397.1,\"Low\":1395.7,\"Volume\":9450,\"Date\":\"2025-01-29 11:32:00 AM\"},{\"ScripCode\":42553,\"Open\":1395.7,\"Close\":1395.3,\"High\":1396,\"Low\":1395.3,\"Volume\":11550,\"Date\":\"2025-01-29 11:33:00 AM\"},{\"ScripCode\":42553,\"Open\":1395.3,\"Close\":1395.3,\"High\":1395.3,\"Low\":1395.3,\"Volume\":2800,\"Date\":\"2025-01-29 11:34:00 AM\"},{\"ScripCode\":42553,\"Open\":1398.75,\"Close\":1398.3,\"High\":1398.75,\"Low\":1398.3,\"Volume\":2450,\"Date\":\"2025-01-29 11:45:00 AM\"},{\"ScripCode\":42553,\"Open\":1399,\"Close\":1399,\"High\":1399,\"Low\":1399,\"Volume\":2100,\"Date\":\"2025-01-29 12:00:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.95,\"Close\":1401.15,\"High\":1401.15,\"Low\":1400.8,\"Volume\":5250,\"Date\":\"2025-01-29 12:42:00 PM\"},{\"ScripCode\":42553,\"Open\":1401.15,\"Close\":1399.3,\"High\":1401.15,\"Low\":1399.3,\"Volume\":9800,\"Date\":\"2025-01-29 12:43:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.3,\"Close\":1400,\"High\":1400,\"Low\":1399.3,\"Volume\":8750,\"Date\":\"2025-01-29 12:44:00 PM\"},{\"ScripCode\":42553,\"Open\":1400,\"Close\":1401.25,\"High\":1401.25,\"Low\":1400,\"Volume\":9800,\"Date\":\"2025-01-29 12:45:00 PM\"},{\"ScripCode\":42553,\"Open\":1401.25,\"Close\":1401.45,\"High\":1401.7,\"Low\":1401.15,\"Volume\":17850,\"Date\":\"2025-01-29 12:46:00 PM\"},{\"ScripCode\":42553,\"Open\":1401.45,\"Close\":1401.55,\"High\":1401.55,\"Low\":1401.45,\"Volume\":7700,\"Date\":\"2025-01-29 12:47:00 PM\"},{\"ScripCode\":42553,\"Open\":1401.55,\"Close\":1400.65,\"High\":1401.55,\"Low\":1400.65,\"Volume\":9800,\"Date\":\"2025-01-29 12:48:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.65,\"Close\":1400.65,\"High\":1400.65,\"Low\":1400.65,\"Volume\":8050,\"Date\":\"2025-01-29 12:49:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.4,\"Close\":1399.8,\"High\":1400.4,\"Low\":1399.8,\"Volume\":7350,\"Date\":\"2025-01-29 12:50:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.8,\"Close\":1400.6,\"High\":1400.75,\"Low\":1399.8,\"Volume\":9450,\"Date\":\"2025-01-29 12:51:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.6,\"Close\":1400.15,\"High\":1400.6,\"Low\":1400.15,\"Volume\":6300,\"Date\":\"2025-01-29 12:52:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.35,\"Close\":1400.95,\"High\":1400.95,\"Low\":1400.35,\"Volume\":10500,\"Date\":\"2025-01-29 12:53:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.95,\"Close\":1399.35,\"High\":1400.95,\"Low\":1399.35,\"Volume\":11200,\"Date\":\"2025-01-29 12:54:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.35,\"Close\":1399.95,\"High\":1399.95,\"Low\":1399.35,\"Volume\":8050,\"Date\":\"2025-01-29 12:55:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.95,\"Close\":1399.75,\"High\":1400.3,\"Low\":1399.75,\"Volume\":9100,\"Date\":\"2025-01-29 12:56:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.75,\"Close\":1400.25,\"High\":1400.25,\"Low\":1399.75,\"Volume\":8400,\"Date\":\"2025-01-29 12:57:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.25,\"Close\":1400.35,\"High\":1400.35,\"Low\":1400.25,\"Volume\":8750,\"Date\":\"2025-01-29 12:58:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.35,\"Close\":1400.15,\"High\":1401.25,\"Low\":1400.15,\"Volume\":10150,\"Date\":\"2025-01-29 12:59:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.15,\"Close\":1400.6,\"High\":1400.6,\"Low\":1400.15,\"Volume\":16100,\"Date\":\"2025-01-29 01:00:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.6,\"Close\":1400.7,\"High\":1400.7,\"Low\":1400.6,\"Volume\":7700,\"Date\":\"2025-01-29 01:01:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.1,\"Close\":1399.65,\"High\":1400.1,\"Low\":1399.65,\"Volume\":19950,\"Date\":\"2025-01-29 01:02:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.65,\"Close\":1399.8,\"High\":1399.8,\"Low\":1399.65,\"Volume\":7700,\"Date\":\"2025-01-29 01:03:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.8,\"Close\":1399.95,\"High\":1399.95,\"Low\":1399.8,\"Volume\":8050,\"Date\":\"2025-01-29 01:04:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.95,\"Close\":1400.05,\"High\":1400.05,\"Low\":1399.95,\"Volume\":7350,\"Date\":\"2025-01-29 01:05:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.05,\"Close\":1399.65,\"High\":1400.05,\"Low\":1399.55,\"Volume\":9100,\"Date\":\"2025-01-29 01:06:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.65,\"Close\":1400.5,\"High\":1400.5,\"Low\":1399.65,\"Volume\":9100,\"Date\":\"2025-01-29 01:07:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.5,\"Close\":1400.5,\"High\":1400.5,\"Low\":1400.5,\"Volume\":8050,\"Date\":\"2025-01-29 01:08:00 PM\"},{\"ScripCode\":42553,\"Open\":1400.5,\"Close\":1399.7,\"High\":1400.5,\"Low\":1399.7,\"Volume\":8400,\"Date\":\"2025-01-29 01:09:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.7,\"Close\":1399.5,\"High\":1400,\"Low\":1399.5,\"Volume\":15400,\"Date\":\"2025-01-29 01:10:00 PM\"},{\"ScripCode\":42553,\"Open\":1399.5,\"Close\":1401.95,\"High\":1402.05,\"Low\":1399.45,\"Volume\":13300,\"Date\":\"2025-01-29 01:11:00 PM\"},{\"ScripCode\":42553,\"Open\":1401.95,\"Close\":1405.7,\"High\":1406.4,\"Low\":1401.95,\"Volume\":50750,\"Date\":\"2025-01-29 01:12:00 PM\"},{\"ScripCode\":42553,\"Open\":1405.7,\"Close\":1405.35,\"High\":1405.7,\"Low\":1405.35,\"Volume\":8050,\"Date\":\"2025-01-29 01:13:00 PM\"},{\"ScripCode\":42553,\"Open\":1405.35,\"Close\":1405.85,\"High\":1405.85,\"Low\":1405.35,\"Volume\":8050,\"Date\":\"2025-01-29 01:14:00 PM\"},{\"ScripCode\":42553,\"Open\":1405.85,\"Close\":1406,\"High\":1406.25,\"Low\":1405.05,\"Volume\":22400,\"Date\":\"2025-01-29 01:15:00 PM\"},{\"ScripCode\":42553,\"Open\":1406,\"Close\":1406.2,\"High\":1406.2,\"Low\":1406,\"Volume\":8050,\"Date\":\"2025-01-29 01:16:00 PM\"},{\"ScripCode\":42553,\"Open\":1406.2,\"Close\":1407.45,\"High\":1407.45,\"Low\":1406.2,\"Volume\":15750,\"Date\":\"2025-01-29 01:17:00 PM\"},{\"ScripCode\":42553,\"Open\":1407.45,\"Close\":1406.45,\"High\":1408,\"Low\":1406.45,\"Volume\":9800,\"Date\":\"2025-01-29 01:18:00 PM\"},{\"ScripCode\":42553,\"Open\":1406.45,\"Close\":1407.75,\"High\":1407.75,\"Low\":1406.45,\"Volume\":7350,\"Date\":\"2025-01-29 01:19:00 PM\"},{\"ScripCode\":42553,\"Open\":1407.75,\"Close\":1409,\"High\":1409,\"Low\":1407.75,\"Volume\":9100,\"Date\":\"2025-01-29 01:20:00 PM\"},{\"ScripCode\":42553,\"Open\":1409,\"Close\":1409.8,\"High\":1409.9,\"Low\":1409,\"Volume\":9100,\"Date\":\"2025-01-29 01:21:00 PM\"},{\"ScripCode\":42553,\"Open\":1409.8,\"Close\":1410,\"High\":1410,\"Low\":1409.4,\"Volume\":8750,\"Date\":\"2025-01-29 01:22:00 PM\"},{\"ScripCode\":42553,\"Open\":1410,\"Close\":1409.1,\"High\":1410,\"Low\":1409.1,\"Volume\":6650,\"Date\":\"2025-01-29 01:23:00 PM\"},{\"ScripCode\":42553,\"Open\":1409.1,\"Close\":1409.2,\"High\":1409.2,\"Low\":1409.1,\"Volume\":8400,\"Date\":\"2025-01-29 01:24:00 PM\"},{\"ScripCode\":42553,\"Open\":1409.2,\"Close\":1410,\"High\":1410,\"Low\":1409.2,\"Volume\":10850,\"Date\":\"2025-01-29 01:25:00 PM\"},{\"ScripCode\":42553,\"Open\":1410,\"Close\":1411,\"High\":1411,\"Low\":1410,\"Volume\":7700,\"Date\":\"2025-01-29 01:26:00 PM\"},{\"ScripCode\":42553,\"Open\":1411,\"Close\":1411.2,\"High\":1412.5,\"Low\":1411,\"Volume\":10150,\"Date\":\"2025-01-29 01:27:00 PM\"},{\"ScripCode\":42553,\"Open\":1411.2,\"Close\":1411.85,\"High\":1411.85,\"Low\":1410.65,\"Volume\":15400,\"Date\":\"2025-01-29 01:28:00 PM\"},{\"ScripCode\":42553,\"Open\":1411.85,\"Close\":1412.65,\"High\":1412.65,\"Low\":1411.85,\"Volume\":7350,\"Date\":\"2025-01-29 01:29:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.65,\"Close\":1411.4,\"High\":1412.65,\"Low\":1411.4,\"Volume\":9450,\"Date\":\"2025-01-29 01:30:00 PM\"},{\"ScripCode\":42553,\"Open\":1411.4,\"Close\":1413.35,\"High\":1413.35,\"Low\":1411.4,\"Volume\":8050,\"Date\":\"2025-01-29 01:31:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.35,\"Close\":1412.4,\"High\":1413.35,\"Low\":1412.4,\"Volume\":8050,\"Date\":\"2025-01-29 01:32:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.4,\"Close\":1412.45,\"High\":1412.45,\"Low\":1411.95,\"Volume\":7700,\"Date\":\"2025-01-29 01:33:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.45,\"Close\":1412.45,\"High\":1412.45,\"Low\":1412.45,\"Volume\":6650,\"Date\":\"2025-01-29 01:34:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.45,\"Close\":1412.45,\"High\":1412.45,\"Low\":1412.45,\"Volume\":6300,\"Date\":\"2025-01-29 01:35:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.45,\"Close\":1411,\"High\":1412.45,\"Low\":1411,\"Volume\":9100,\"Date\":\"2025-01-29 01:36:00 PM\"},{\"ScripCode\":42553,\"Open\":1411,\"Close\":1411.95,\"High\":1411.95,\"Low\":1410.8,\"Volume\":15050,\"Date\":\"2025-01-29 01:37:00 PM\"},{\"ScripCode\":42553,\"Open\":1411.95,\"Close\":1412,\"High\":1412,\"Low\":1411.95,\"Volume\":6650,\"Date\":\"2025-01-29 01:38:00 PM\"},{\"ScripCode\":42553,\"Open\":1412,\"Close\":1413.9,\"High\":1413.9,\"Low\":1412,\"Volume\":7700,\"Date\":\"2025-01-29 01:39:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.9,\"Close\":1412.9,\"High\":1413.9,\"Low\":1411.8,\"Volume\":9450,\"Date\":\"2025-01-29 01:40:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.9,\"Close\":1412.2,\"High\":1412.9,\"Low\":1412.2,\"Volume\":7000,\"Date\":\"2025-01-29 01:41:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.2,\"Close\":1413.8,\"High\":1413.8,\"Low\":1412.2,\"Volume\":7700,\"Date\":\"2025-01-29 01:42:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.8,\"Close\":1415,\"High\":1415,\"Low\":1413.8,\"Volume\":10500,\"Date\":\"2025-01-29 01:43:00 PM\"},{\"ScripCode\":42553,\"Open\":1415,\"Close\":1415.3,\"High\":1415.3,\"Low\":1414.2,\"Volume\":16450,\"Date\":\"2025-01-29 01:44:00 PM\"},{\"ScripCode\":42553,\"Open\":1415.3,\"Close\":1419.6,\"High\":1419.6,\"Low\":1415.3,\"Volume\":14350,\"Date\":\"2025-01-29 01:45:00 PM\"},{\"ScripCode\":42553,\"Open\":1419.6,\"Close\":1418.35,\"High\":1419.6,\"Low\":1417.9,\"Volume\":9800,\"Date\":\"2025-01-29 01:46:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.35,\"Close\":1418,\"High\":1418.35,\"Low\":1418,\"Volume\":12250,\"Date\":\"2025-01-29 01:47:00 PM\"},{\"ScripCode\":42553,\"Open\":1418,\"Close\":1416.6,\"High\":1418.2,\"Low\":1416.6,\"Volume\":8400,\"Date\":\"2025-01-29 01:48:00 PM\"},{\"ScripCode\":42553,\"Open\":1416.6,\"Close\":1416.1,\"High\":1416.8,\"Low\":1416.1,\"Volume\":14350,\"Date\":\"2025-01-29 01:49:00 PM\"},{\"ScripCode\":42553,\"Open\":1416.1,\"Close\":1416.1,\"High\":1416.1,\"Low\":1416.1,\"Volume\":4900,\"Date\":\"2025-01-29 01:50:00 PM\"},{\"ScripCode\":42553,\"Open\":1416.1,\"Close\":1419,\"High\":1419.8,\"Low\":1416.1,\"Volume\":10850,\"Date\":\"2025-01-29 01:51:00 PM\"},{\"ScripCode\":42553,\"Open\":1419,\"Close\":1417.35,\"High\":1419,\"Low\":1417.35,\"Volume\":7000,\"Date\":\"2025-01-29 01:52:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.35,\"Close\":1417.55,\"High\":1418.65,\"Low\":1416.75,\"Volume\":11200,\"Date\":\"2025-01-29 01:53:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.55,\"Close\":1417.75,\"High\":1417.9,\"Low\":1417.15,\"Volume\":9100,\"Date\":\"2025-01-29 01:54:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.75,\"Close\":1418.9,\"High\":1418.9,\"Low\":1417.75,\"Volume\":9100,\"Date\":\"2025-01-29 01:55:00 PM\"},{\"ScripCode\":42553,\"Open\":1419.9,\"Close\":1419.8,\"High\":1419.9,\"Low\":1419.8,\"Volume\":8050,\"Date\":\"2025-01-29 01:56:00 PM\"},{\"ScripCode\":42553,\"Open\":1419.8,\"Close\":1418.75,\"High\":1419.8,\"Low\":1418.75,\"Volume\":6300,\"Date\":\"2025-01-29 01:57:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.75,\"Close\":1418.3,\"High\":1418.75,\"Low\":1417.95,\"Volume\":14000,\"Date\":\"2025-01-29 01:58:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.3,\"Close\":1418.65,\"High\":1420.2,\"Low\":1418.3,\"Volume\":13300,\"Date\":\"2025-01-29 01:59:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.65,\"Close\":1421.35,\"High\":1421.45,\"Low\":1418.45,\"Volume\":13300,\"Date\":\"2025-01-29 02:00:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.35,\"Close\":1421.25,\"High\":1421.35,\"Low\":1420.15,\"Volume\":7700,\"Date\":\"2025-01-29 02:01:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.25,\"Close\":1421.1,\"High\":1421.4,\"Low\":1421.1,\"Volume\":7700,\"Date\":\"2025-01-29 02:02:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.1,\"Close\":1420.9,\"High\":1421.1,\"Low\":1419.6,\"Volume\":15750,\"Date\":\"2025-01-29 02:03:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.9,\"Close\":1419.7,\"High\":1420.9,\"Low\":1419.55,\"Volume\":9800,\"Date\":\"2025-01-29 02:04:00 PM\"},{\"ScripCode\":42553,\"Open\":1419.7,\"Close\":1420.35,\"High\":1421.4,\"Low\":1419.7,\"Volume\":14350,\"Date\":\"2025-01-29 02:05:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.35,\"Close\":1420.45,\"High\":1420.5,\"Low\":1420,\"Volume\":10150,\"Date\":\"2025-01-29 02:06:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.45,\"Close\":1420.4,\"High\":1420.7,\"Low\":1420.2,\"Volume\":11550,\"Date\":\"2025-01-29 02:07:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.4,\"Close\":1420.6,\"High\":1420.6,\"Low\":1420.4,\"Volume\":8050,\"Date\":\"2025-01-29 02:08:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.6,\"Close\":1420.55,\"High\":1421.75,\"Low\":1420.55,\"Volume\":19600,\"Date\":\"2025-01-29 02:09:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.55,\"Close\":1420.55,\"High\":1421,\"Low\":1420.55,\"Volume\":10500,\"Date\":\"2025-01-29 02:10:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.55,\"Close\":1421.45,\"High\":1421.45,\"Low\":1420.55,\"Volume\":15400,\"Date\":\"2025-01-29 02:11:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.45,\"Close\":1420.35,\"High\":1421.45,\"Low\":1420.35,\"Volume\":15750,\"Date\":\"2025-01-29 02:12:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.05,\"Close\":1421.8,\"High\":1421.8,\"Low\":1420.05,\"Volume\":8050,\"Date\":\"2025-01-29 02:13:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.8,\"Close\":1421.65,\"High\":1421.85,\"Low\":1420.6,\"Volume\":11200,\"Date\":\"2025-01-29 02:14:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.65,\"Close\":1422,\"High\":1422,\"Low\":1420.6,\"Volume\":15050,\"Date\":\"2025-01-29 02:15:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.65,\"Close\":1422.9,\"High\":1422.9,\"Low\":1422.55,\"Volume\":10500,\"Date\":\"2025-01-29 02:16:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.9,\"Close\":1422.85,\"High\":1422.9,\"Low\":1422.85,\"Volume\":8400,\"Date\":\"2025-01-29 02:17:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.85,\"Close\":1421.55,\"High\":1422.85,\"Low\":1421.55,\"Volume\":16100,\"Date\":\"2025-01-29 02:18:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.55,\"Close\":1420.8,\"High\":1421.65,\"Low\":1420.8,\"Volume\":7700,\"Date\":\"2025-01-29 02:19:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.8,\"Close\":1420.8,\"High\":1420.8,\"Low\":1420.8,\"Volume\":9450,\"Date\":\"2025-01-29 02:20:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.8,\"Close\":1421.3,\"High\":1421.3,\"Low\":1420.8,\"Volume\":7700,\"Date\":\"2025-01-29 02:21:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.3,\"Close\":1421.25,\"High\":1421.7,\"Low\":1421.25,\"Volume\":11550,\"Date\":\"2025-01-29 02:22:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.25,\"Close\":1422.2,\"High\":1422.2,\"Low\":1421.25,\"Volume\":8050,\"Date\":\"2025-01-29 02:23:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.2,\"Close\":1421.8,\"High\":1422.2,\"Low\":1420.15,\"Volume\":12600,\"Date\":\"2025-01-29 02:24:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.8,\"Close\":1421.6,\"High\":1421.8,\"Low\":1421.2,\"Volume\":10850,\"Date\":\"2025-01-29 02:25:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.6,\"Close\":1421.2,\"High\":1421.6,\"Low\":1419.7,\"Volume\":18550,\"Date\":\"2025-01-29 02:26:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.2,\"Close\":1421.75,\"High\":1421.75,\"Low\":1420.4,\"Volume\":11200,\"Date\":\"2025-01-29 02:27:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.75,\"Close\":1422.85,\"High\":1422.85,\"Low\":1421.2,\"Volume\":11550,\"Date\":\"2025-01-29 02:28:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.85,\"Close\":1423.15,\"High\":1423.95,\"Low\":1422.5,\"Volume\":9100,\"Date\":\"2025-01-29 02:29:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.35,\"Close\":1422.65,\"High\":1423.75,\"Low\":1422.65,\"Volume\":12600,\"Date\":\"2025-01-29 02:30:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.6,\"Close\":1420.95,\"High\":1422.65,\"Low\":1420,\"Volume\":23450,\"Date\":\"2025-01-29 02:31:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.95,\"Close\":1420.35,\"High\":1422.4,\"Low\":1420.1,\"Volume\":28000,\"Date\":\"2025-01-29 02:32:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.1,\"Close\":1423.65,\"High\":1423.65,\"Low\":1420.1,\"Volume\":21350,\"Date\":\"2025-01-29 02:33:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.65,\"Close\":1422.2,\"High\":1423.65,\"Low\":1422.2,\"Volume\":17850,\"Date\":\"2025-01-29 02:34:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.2,\"Close\":1423.05,\"High\":1423.05,\"Low\":1422.2,\"Volume\":8400,\"Date\":\"2025-01-29 02:35:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.05,\"Close\":1424,\"High\":1424,\"Low\":1423.05,\"Volume\":15050,\"Date\":\"2025-01-29 02:36:00 PM\"},{\"ScripCode\":42553,\"Open\":1424,\"Close\":1420.5,\"High\":1424,\"Low\":1420.5,\"Volume\":10500,\"Date\":\"2025-01-29 02:37:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.5,\"Close\":1421.95,\"High\":1421.95,\"Low\":1420.5,\"Volume\":10150,\"Date\":\"2025-01-29 02:38:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.95,\"Close\":1421.8,\"High\":1421.95,\"Low\":1421.3,\"Volume\":30450,\"Date\":\"2025-01-29 02:39:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.8,\"Close\":1421.45,\"High\":1422.4,\"Low\":1421.45,\"Volume\":8750,\"Date\":\"2025-01-29 02:40:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.45,\"Close\":1422.05,\"High\":1422.05,\"Low\":1421.45,\"Volume\":7000,\"Date\":\"2025-01-29 02:41:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.05,\"Close\":1420.75,\"High\":1422.05,\"Low\":1420.75,\"Volume\":10150,\"Date\":\"2025-01-29 02:42:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.75,\"Close\":1420.5,\"High\":1420.75,\"Low\":1420.1,\"Volume\":6650,\"Date\":\"2025-01-29 02:43:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.9,\"Close\":1421.2,\"High\":1421.9,\"Low\":1421.2,\"Volume\":7350,\"Date\":\"2025-01-29 02:44:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.2,\"Close\":1420.85,\"High\":1421.6,\"Low\":1420.85,\"Volume\":7350,\"Date\":\"2025-01-29 02:45:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.85,\"Close\":1422.6,\"High\":1423.95,\"Low\":1420.85,\"Volume\":13650,\"Date\":\"2025-01-29 02:46:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.6,\"Close\":1421,\"High\":1422.6,\"Low\":1421,\"Volume\":6300,\"Date\":\"2025-01-29 02:47:00 PM\"},{\"ScripCode\":42553,\"Open\":1421,\"Close\":1421.15,\"High\":1421.15,\"Low\":1421,\"Volume\":16800,\"Date\":\"2025-01-29 02:48:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.15,\"Close\":1421.15,\"High\":1421.15,\"Low\":1421.15,\"Volume\":25200,\"Date\":\"2025-01-29 02:49:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.15,\"Close\":1421.55,\"High\":1421.55,\"Low\":1421.15,\"Volume\":11200,\"Date\":\"2025-01-29 02:50:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.55,\"Close\":1421.2,\"High\":1421.75,\"Low\":1421.2,\"Volume\":8050,\"Date\":\"2025-01-29 02:51:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.2,\"Close\":1421.4,\"High\":1421.6,\"Low\":1421.2,\"Volume\":7000,\"Date\":\"2025-01-29 02:52:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.55,\"Close\":1421.6,\"High\":1421.6,\"Low\":1421.05,\"Volume\":11550,\"Date\":\"2025-01-29 02:53:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.6,\"Close\":1420.5,\"High\":1421.6,\"Low\":1420.5,\"Volume\":7350,\"Date\":\"2025-01-29 02:54:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.1,\"Close\":1421.6,\"High\":1421.6,\"Low\":1420.1,\"Volume\":14700,\"Date\":\"2025-01-29 02:55:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.6,\"Close\":1421.6,\"High\":1421.6,\"Low\":1420.7,\"Volume\":9100,\"Date\":\"2025-01-29 02:56:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.6,\"Close\":1421.9,\"High\":1421.9,\"Low\":1421.6,\"Volume\":6650,\"Date\":\"2025-01-29 02:57:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.55,\"Close\":1420.9,\"High\":1421.55,\"Low\":1420.9,\"Volume\":6650,\"Date\":\"2025-01-29 02:58:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.9,\"Close\":1421.6,\"High\":1421.6,\"Low\":1420.8,\"Volume\":10150,\"Date\":\"2025-01-29 02:59:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.45,\"Close\":1421.55,\"High\":1421.55,\"Low\":1421.4,\"Volume\":5950,\"Date\":\"2025-01-29 03:00:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.65,\"Close\":1421.6,\"High\":1421.65,\"Low\":1421.6,\"Volume\":7000,\"Date\":\"2025-01-29 03:01:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.65,\"Close\":1421.6,\"High\":1421.65,\"Low\":1421.6,\"Volume\":7350,\"Date\":\"2025-01-29 03:02:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.6,\"Close\":1421.7,\"High\":1421.7,\"Low\":1421.6,\"Volume\":21700,\"Date\":\"2025-01-29 03:03:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.3,\"Close\":1421.65,\"High\":1421.65,\"Low\":1421.3,\"Volume\":9100,\"Date\":\"2025-01-29 03:04:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.1,\"Close\":1423.05,\"High\":1423.05,\"Low\":1422,\"Volume\":13650,\"Date\":\"2025-01-29 03:05:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.8,\"Close\":1424.45,\"High\":1424.45,\"Low\":1423.15,\"Volume\":8750,\"Date\":\"2025-01-29 03:06:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.45,\"Close\":1423.75,\"High\":1425,\"Low\":1423.4,\"Volume\":125300,\"Date\":\"2025-01-29 03:07:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.3,\"Close\":1425,\"High\":1425,\"Low\":1424.3,\"Volume\":6650,\"Date\":\"2025-01-29 03:08:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.7,\"Close\":1424.95,\"High\":1425.7,\"Low\":1424.95,\"Volume\":8400,\"Date\":\"2025-01-29 03:09:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.95,\"Close\":1424.85,\"High\":1424.95,\"Low\":1424.85,\"Volume\":26950,\"Date\":\"2025-01-29 03:10:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.1,\"Close\":1424.5,\"High\":1424.5,\"Low\":1424.1,\"Volume\":18200,\"Date\":\"2025-01-29 03:11:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.3,\"Close\":1425,\"High\":1425.3,\"Low\":1425,\"Volume\":3850,\"Date\":\"2025-01-29 03:12:00 PM\"},{\"ScripCode\":42553,\"Open\":1425,\"Close\":1425.5,\"High\":1425.5,\"Low\":1425,\"Volume\":1400,\"Date\":\"2025-01-29 03:13:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.9,\"Close\":1425.55,\"High\":1425.55,\"Low\":1424.9,\"Volume\":8750,\"Date\":\"2025-01-29 03:14:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.85,\"Close\":1425.25,\"High\":1425.65,\"Low\":1424.7,\"Volume\":4550,\"Date\":\"2025-01-29 03:15:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.5,\"Close\":1424.7,\"High\":1425.65,\"Low\":1424.7,\"Volume\":1750,\"Date\":\"2025-01-29 03:16:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.25,\"Close\":1425.9,\"High\":1425.9,\"Low\":1424.7,\"Volume\":13300,\"Date\":\"2025-01-29 03:17:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.65,\"Close\":1425.65,\"High\":1425.65,\"Low\":1425.65,\"Volume\":5950,\"Date\":\"2025-01-29 03:18:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.65,\"Close\":1424.5,\"High\":1425.65,\"Low\":1424.5,\"Volume\":26600,\"Date\":\"2025-01-29 03:19:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.5,\"Close\":1424.7,\"High\":1425.5,\"Low\":1424.7,\"Volume\":2800,\"Date\":\"2025-01-29 03:20:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.6,\"Close\":1426.15,\"High\":1426.15,\"Low\":1424.6,\"Volume\":10150,\"Date\":\"2025-01-29 03:21:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.55,\"Close\":1424.7,\"High\":1424.7,\"Low\":1424.55,\"Volume\":5250,\"Date\":\"2025-01-29 03:22:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.55,\"Close\":1427.55,\"High\":1427.55,\"Low\":1425.5,\"Volume\":25900,\"Date\":\"2025-01-29 03:23:00 PM\"},{\"ScripCode\":42553,\"Open\":1426.5,\"Close\":1426.25,\"High\":1426.75,\"Low\":1426.25,\"Volume\":7000,\"Date\":\"2025-01-29 03:24:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.15,\"Close\":1426.5,\"High\":1426.5,\"Low\":1424.6,\"Volume\":15050,\"Date\":\"2025-01-29 03:25:00 PM\"},{\"ScripCode\":42553,\"Open\":1426.5,\"Close\":1428,\"High\":1428,\"Low\":1426.5,\"Volume\":18200,\"Date\":\"2025-01-29 03:26:00 PM\"},{\"ScripCode\":42553,\"Open\":1428,\"Close\":1427.3,\"High\":1428,\"Low\":1427.3,\"Volume\":5600,\"Date\":\"2025-01-29 03:27:00 PM\"},{\"ScripCode\":42553,\"Open\":1426.85,\"Close\":1427.6,\"High\":1427.6,\"Low\":1426.85,\"Volume\":10500,\"Date\":\"2025-01-29 03:28:00 PM\"},{\"ScripCode\":42553,\"Open\":1427.6,\"Close\":1427.6,\"High\":1427.6,\"Low\":1427.6,\"Volume\":1750,\"Date\":\"2025-01-29 03:29:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.35,\"Close\":1425.35,\"High\":1425.35,\"Low\":1425.35,\"Volume\":14000,\"Date\":\"2025-01-29 03:30:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.35,\"Close\":1426.2,\"High\":1426.2,\"Low\":1423.55,\"Volume\":2800,\"Date\":\"2025-01-30 09:15:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.9,\"Close\":1419.9,\"High\":1419.9,\"Low\":1419.9,\"Volume\":350,\"Date\":\"2025-01-30 09:16:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.45,\"Close\":1418.45,\"High\":1418.45,\"Low\":1418.45,\"Volume\":350,\"Date\":\"2025-01-30 09:17:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.45,\"Close\":1418.45,\"High\":1418.45,\"Low\":1418.45,\"Volume\":700,\"Date\":\"2025-01-30 09:18:00 AM\"},{\"ScripCode\":42553,\"Open\":1416.45,\"Close\":1418.25,\"High\":1418.25,\"Low\":1416.45,\"Volume\":1400,\"Date\":\"2025-01-30 09:19:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.95,\"Close\":1420.6,\"High\":1420.6,\"Low\":1419.5,\"Volume\":7000,\"Date\":\"2025-01-30 09:20:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.75,\"Close\":1420.75,\"High\":1420.75,\"Low\":1420.75,\"Volume\":1050,\"Date\":\"2025-01-30 09:21:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.75,\"Close\":1419.6,\"High\":1420.75,\"Low\":1419.6,\"Volume\":1050,\"Date\":\"2025-01-30 09:22:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.05,\"Close\":1418.85,\"High\":1419.05,\"Low\":1418.85,\"Volume\":700,\"Date\":\"2025-01-30 09:23:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.65,\"Close\":1420,\"High\":1420,\"Low\":1418.65,\"Volume\":1750,\"Date\":\"2025-01-30 09:24:00 AM\"},{\"ScripCode\":42553,\"Open\":1420,\"Close\":1420.95,\"High\":1420.95,\"Low\":1420,\"Volume\":1400,\"Date\":\"2025-01-30 09:25:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.75,\"Close\":1419.6,\"High\":1421.75,\"Low\":1418.95,\"Volume\":9100,\"Date\":\"2025-01-30 09:26:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.6,\"Close\":1419.1,\"High\":1419.6,\"Low\":1418.45,\"Volume\":10500,\"Date\":\"2025-01-30 09:27:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.8,\"Close\":1417.8,\"High\":1417.8,\"Low\":1417.8,\"Volume\":350,\"Date\":\"2025-01-30 09:28:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.6,\"Close\":1417.6,\"High\":1417.6,\"Low\":1417.6,\"Volume\":350,\"Date\":\"2025-01-30 09:29:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.05,\"Close\":1420.05,\"High\":1420.05,\"Low\":1420.05,\"Volume\":700,\"Date\":\"2025-01-30 09:31:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.05,\"Close\":1421.1,\"High\":1421.1,\"Low\":1420.05,\"Volume\":4900,\"Date\":\"2025-01-30 09:32:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.1,\"Close\":1420.2,\"High\":1421.1,\"Low\":1420.2,\"Volume\":2450,\"Date\":\"2025-01-30 09:33:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.2,\"Close\":1420.2,\"High\":1420.2,\"Low\":1420.2,\"Volume\":2800,\"Date\":\"2025-01-30 09:34:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.2,\"Close\":1420.2,\"High\":1420.2,\"Low\":1420.2,\"Volume\":700,\"Date\":\"2025-01-30 09:35:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.1,\"Close\":1418.1,\"High\":1418.1,\"Low\":1418.05,\"Volume\":2100,\"Date\":\"2025-01-30 09:36:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.85,\"Close\":1418.1,\"High\":1418.1,\"Low\":1417.85,\"Volume\":1400,\"Date\":\"2025-01-30 09:37:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.1,\"Close\":1418.85,\"High\":1418.85,\"Low\":1418.1,\"Volume\":2800,\"Date\":\"2025-01-30 09:38:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.2,\"Close\":1417.2,\"High\":1417.2,\"Low\":1417.2,\"Volume\":700,\"Date\":\"2025-01-30 09:39:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.2,\"Close\":1417.45,\"High\":1417.45,\"Low\":1417.2,\"Volume\":1400,\"Date\":\"2025-01-30 09:40:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.2,\"Close\":1415.3,\"High\":1417.2,\"Low\":1414.4,\"Volume\":2800,\"Date\":\"2025-01-30 09:41:00 AM\"},{\"ScripCode\":42553,\"Open\":1416,\"Close\":1416,\"High\":1416,\"Low\":1416,\"Volume\":3500,\"Date\":\"2025-01-30 09:42:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.4,\"Close\":1418,\"High\":1418,\"Low\":1417.4,\"Volume\":7350,\"Date\":\"2025-01-30 09:43:00 AM\"},{\"ScripCode\":42553,\"Open\":1418,\"Close\":1418.65,\"High\":1418.65,\"Low\":1418,\"Volume\":2800,\"Date\":\"2025-01-30 09:44:00 AM\"},{\"ScripCode\":42553,\"Open\":1418,\"Close\":1418.5,\"High\":1418.5,\"Low\":1417.45,\"Volume\":9100,\"Date\":\"2025-01-30 09:45:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.95,\"Close\":1419.2,\"High\":1419.2,\"Low\":1418.55,\"Volume\":5950,\"Date\":\"2025-01-30 09:46:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.8,\"Close\":1423.15,\"High\":1423.4,\"Low\":1421.8,\"Volume\":7700,\"Date\":\"2025-01-30 09:47:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.15,\"Close\":1421.65,\"High\":1423.15,\"Low\":1421.65,\"Volume\":700,\"Date\":\"2025-01-30 09:48:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.65,\"Close\":1421.65,\"High\":1421.65,\"Low\":1421.65,\"Volume\":350,\"Date\":\"2025-01-30 09:49:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.95,\"Close\":1420.95,\"High\":1420.95,\"Low\":1420.95,\"Volume\":350,\"Date\":\"2025-01-30 09:50:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.95,\"Close\":1420.55,\"High\":1420.95,\"Low\":1420.55,\"Volume\":1050,\"Date\":\"2025-01-30 09:51:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.95,\"Close\":1420.95,\"High\":1420.95,\"Low\":1420.95,\"Volume\":700,\"Date\":\"2025-01-30 09:52:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.95,\"Close\":1421.9,\"High\":1421.9,\"Low\":1420.95,\"Volume\":1400,\"Date\":\"2025-01-30 09:53:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.7,\"Close\":1421.8,\"High\":1421.9,\"Low\":1421.7,\"Volume\":2450,\"Date\":\"2025-01-30 09:54:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.55,\"Close\":1423.4,\"High\":1423.4,\"Low\":1421.55,\"Volume\":6300,\"Date\":\"2025-01-30 09:55:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.4,\"Close\":1422.2,\"High\":1423.4,\"Low\":1422.2,\"Volume\":700,\"Date\":\"2025-01-30 09:56:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.2,\"Close\":1422.75,\"High\":1423,\"Low\":1422.2,\"Volume\":7000,\"Date\":\"2025-01-30 09:57:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.75,\"Close\":1422.75,\"High\":1422.75,\"Low\":1422.75,\"Volume\":700,\"Date\":\"2025-01-30 09:58:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.6,\"Close\":1421.25,\"High\":1422.6,\"Low\":1421.25,\"Volume\":17850,\"Date\":\"2025-01-30 09:59:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.7,\"Close\":1422.95,\"High\":1422.95,\"Low\":1422.7,\"Volume\":1400,\"Date\":\"2025-01-30 10:00:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.95,\"Close\":1423.8,\"High\":1423.8,\"Low\":1422.5,\"Volume\":1750,\"Date\":\"2025-01-30 10:01:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.4,\"Close\":1422.55,\"High\":1423.4,\"Low\":1422.55,\"Volume\":2100,\"Date\":\"2025-01-30 10:02:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.55,\"Close\":1422.55,\"High\":1422.55,\"Low\":1422.55,\"Volume\":350,\"Date\":\"2025-01-30 10:03:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.8,\"Close\":1423.8,\"High\":1423.8,\"Low\":1423.8,\"Volume\":1050,\"Date\":\"2025-01-30 10:04:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.15,\"Close\":1423.15,\"High\":1423.15,\"Low\":1423.15,\"Volume\":350,\"Date\":\"2025-01-30 10:05:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.6,\"Close\":1423.8,\"High\":1423.85,\"Low\":1422.6,\"Volume\":4200,\"Date\":\"2025-01-30 10:06:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.8,\"Close\":1423.8,\"High\":1423.8,\"Low\":1423.8,\"Volume\":4550,\"Date\":\"2025-01-30 10:07:00 AM\"},{\"ScripCode\":42553,\"Open\":1423,\"Close\":1423,\"High\":1423,\"Low\":1423,\"Volume\":1050,\"Date\":\"2025-01-30 10:08:00 AM\"},{\"ScripCode\":42553,\"Open\":1424,\"Close\":1423.6,\"High\":1424,\"Low\":1423.5,\"Volume\":6650,\"Date\":\"2025-01-30 10:09:00 AM\"},{\"ScripCode\":42553,\"Open\":1424,\"Close\":1423.3,\"High\":1424,\"Low\":1423.3,\"Volume\":1750,\"Date\":\"2025-01-30 10:10:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.85,\"Close\":1425,\"High\":1425,\"Low\":1423.8,\"Volume\":9450,\"Date\":\"2025-01-30 10:11:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.4,\"Close\":1423.4,\"High\":1423.4,\"Low\":1423.4,\"Volume\":3500,\"Date\":\"2025-01-30 10:12:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.1,\"Close\":1423.1,\"High\":1423.1,\"Low\":1423.1,\"Volume\":700,\"Date\":\"2025-01-30 10:13:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.1,\"Close\":1421.35,\"High\":1423.1,\"Low\":1421.35,\"Volume\":1750,\"Date\":\"2025-01-30 10:14:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.75,\"Close\":1423.85,\"High\":1423.85,\"Low\":1421.75,\"Volume\":1750,\"Date\":\"2025-01-30 10:15:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.4,\"Close\":1424.4,\"High\":1424.4,\"Low\":1424.4,\"Volume\":1050,\"Date\":\"2025-01-30 10:16:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.8,\"Close\":1423.8,\"High\":1423.8,\"Low\":1423.8,\"Volume\":350,\"Date\":\"2025-01-30 10:17:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.7,\"Close\":1422.7,\"High\":1423.7,\"Low\":1422.7,\"Volume\":1400,\"Date\":\"2025-01-30 10:18:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.7,\"Close\":1422.7,\"High\":1422.7,\"Low\":1422.7,\"Volume\":350,\"Date\":\"2025-01-30 10:19:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.3,\"Close\":1424.4,\"High\":1424.4,\"Low\":1424.3,\"Volume\":7000,\"Date\":\"2025-01-30 10:20:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.3,\"Close\":1423.35,\"High\":1424.3,\"Low\":1423.35,\"Volume\":2100,\"Date\":\"2025-01-30 10:21:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.4,\"Close\":1423.95,\"High\":1424.4,\"Low\":1423.95,\"Volume\":1750,\"Date\":\"2025-01-30 10:22:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.35,\"Close\":1423.6,\"High\":1424.35,\"Low\":1423.6,\"Volume\":1400,\"Date\":\"2025-01-30 10:23:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.4,\"Close\":1424.4,\"High\":1424.4,\"Low\":1424.4,\"Volume\":700,\"Date\":\"2025-01-30 10:24:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.7,\"Close\":1423.7,\"High\":1423.7,\"Low\":1423.7,\"Volume\":700,\"Date\":\"2025-01-30 10:25:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.4,\"Close\":1424.4,\"High\":1424.4,\"Low\":1424.4,\"Volume\":2100,\"Date\":\"2025-01-30 10:26:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.1,\"Close\":1423.1,\"High\":1423.1,\"Low\":1423.1,\"Volume\":700,\"Date\":\"2025-01-30 10:27:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.1,\"Close\":1424.4,\"High\":1424.4,\"Low\":1423.1,\"Volume\":1400,\"Date\":\"2025-01-30 10:28:00 AM\"},{\"ScripCode\":42553,\"Open\":1424,\"Close\":1424,\"High\":1424,\"Low\":1424,\"Volume\":350,\"Date\":\"2025-01-30 10:29:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.35,\"Close\":1424.35,\"High\":1424.35,\"Low\":1424.35,\"Volume\":1400,\"Date\":\"2025-01-30 10:30:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.6,\"Close\":1423.6,\"High\":1423.6,\"Low\":1423.6,\"Volume\":350,\"Date\":\"2025-01-30 10:31:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.6,\"Close\":1422.8,\"High\":1423.6,\"Low\":1422.8,\"Volume\":4900,\"Date\":\"2025-01-30 10:32:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.8,\"Close\":1422.8,\"High\":1422.8,\"Low\":1422.8,\"Volume\":350,\"Date\":\"2025-01-30 10:33:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.25,\"Close\":1421.45,\"High\":1421.45,\"Low\":1421.25,\"Volume\":2450,\"Date\":\"2025-01-30 10:34:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.55,\"Close\":1422.3,\"High\":1422.55,\"Low\":1422.3,\"Volume\":700,\"Date\":\"2025-01-30 10:35:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.5,\"Close\":1421.5,\"High\":1421.5,\"Low\":1421.5,\"Volume\":1050,\"Date\":\"2025-01-30 10:36:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.35,\"Close\":1421.1,\"High\":1422.35,\"Low\":1421.1,\"Volume\":1050,\"Date\":\"2025-01-30 10:37:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.1,\"Close\":1422.4,\"High\":1422.4,\"Low\":1421.1,\"Volume\":3150,\"Date\":\"2025-01-30 10:38:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.25,\"Close\":1421.3,\"High\":1422.25,\"Low\":1421.3,\"Volume\":1400,\"Date\":\"2025-01-30 10:39:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.3,\"Close\":1422.35,\"High\":1422.4,\"Low\":1421.3,\"Volume\":3150,\"Date\":\"2025-01-30 10:40:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.35,\"Close\":1421.75,\"High\":1422.35,\"Low\":1421.75,\"Volume\":1050,\"Date\":\"2025-01-30 10:41:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.95,\"Close\":1421.8,\"High\":1421.95,\"Low\":1421.8,\"Volume\":10500,\"Date\":\"2025-01-30 10:42:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.4,\"Close\":1422.4,\"High\":1422.4,\"Low\":1421.65,\"Volume\":3500,\"Date\":\"2025-01-30 10:43:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.4,\"Close\":1422.4,\"High\":1422.4,\"Low\":1422.4,\"Volume\":5250,\"Date\":\"2025-01-30 10:44:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.25,\"Close\":1422.7,\"High\":1422.7,\"Low\":1422.25,\"Volume\":10850,\"Date\":\"2025-01-30 10:45:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.7,\"Close\":1422.55,\"High\":1422.95,\"Low\":1422.25,\"Volume\":2800,\"Date\":\"2025-01-30 10:46:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.95,\"Close\":1425.7,\"High\":1425.7,\"Low\":1423.95,\"Volume\":9450,\"Date\":\"2025-01-30 10:48:00 AM\"},{\"ScripCode\":42553,\"Open\":1425.7,\"Close\":1425.45,\"High\":1425.7,\"Low\":1425.45,\"Volume\":1400,\"Date\":\"2025-01-30 10:49:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.65,\"Close\":1424.35,\"High\":1424.65,\"Low\":1424.35,\"Volume\":2100,\"Date\":\"2025-01-30 10:50:00 AM\"},{\"ScripCode\":42553,\"Open\":1424,\"Close\":1423.55,\"High\":1424,\"Low\":1423.55,\"Volume\":3500,\"Date\":\"2025-01-30 10:51:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.55,\"Close\":1424.95,\"High\":1424.95,\"Low\":1423.55,\"Volume\":1750,\"Date\":\"2025-01-30 10:52:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.95,\"Close\":1422.7,\"High\":1424.95,\"Low\":1422.7,\"Volume\":5250,\"Date\":\"2025-01-30 10:53:00 AM\"},{\"ScripCode\":42553,\"Open\":1420,\"Close\":1418.2,\"High\":1420,\"Low\":1418.2,\"Volume\":5250,\"Date\":\"2025-01-30 10:54:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.2,\"Close\":1416.05,\"High\":1418.2,\"Low\":1416.05,\"Volume\":4200,\"Date\":\"2025-01-30 10:55:00 AM\"},{\"ScripCode\":42553,\"Open\":1416.5,\"Close\":1417.25,\"High\":1417.25,\"Low\":1416.5,\"Volume\":1400,\"Date\":\"2025-01-30 10:56:00 AM\"},{\"ScripCode\":42553,\"Open\":1415.75,\"Close\":1415.1,\"High\":1417.1,\"Low\":1415.1,\"Volume\":1750,\"Date\":\"2025-01-30 10:57:00 AM\"},{\"ScripCode\":42553,\"Open\":1415.75,\"Close\":1413.85,\"High\":1415.75,\"Low\":1413.85,\"Volume\":3150,\"Date\":\"2025-01-30 10:58:00 AM\"},{\"ScripCode\":42553,\"Open\":1414.7,\"Close\":1414.7,\"High\":1414.7,\"Low\":1414.7,\"Volume\":1400,\"Date\":\"2025-01-30 10:59:00 AM\"},{\"ScripCode\":42553,\"Open\":1414.7,\"Close\":1413.75,\"High\":1414.7,\"Low\":1413.75,\"Volume\":1400,\"Date\":\"2025-01-30 11:00:00 AM\"},{\"ScripCode\":42553,\"Open\":1413.75,\"Close\":1414.45,\"High\":1414.45,\"Low\":1413.75,\"Volume\":1400,\"Date\":\"2025-01-30 11:01:00 AM\"},{\"ScripCode\":42553,\"Open\":1412.85,\"Close\":1413.75,\"High\":1413.75,\"Low\":1412.85,\"Volume\":4200,\"Date\":\"2025-01-30 11:02:00 AM\"},{\"ScripCode\":42553,\"Open\":1413.95,\"Close\":1416.15,\"High\":1416.15,\"Low\":1413.8,\"Volume\":4550,\"Date\":\"2025-01-30 11:03:00 AM\"},{\"ScripCode\":42553,\"Open\":1415.65,\"Close\":1415.65,\"High\":1415.65,\"Low\":1415.65,\"Volume\":2450,\"Date\":\"2025-01-30 11:04:00 AM\"},{\"ScripCode\":42553,\"Open\":1416,\"Close\":1416,\"High\":1416,\"Low\":1416,\"Volume\":2450,\"Date\":\"2025-01-30 11:05:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.25,\"Close\":1418.25,\"High\":1418.25,\"Low\":1418.25,\"Volume\":700,\"Date\":\"2025-01-30 11:06:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.65,\"Close\":1419.75,\"High\":1419.75,\"Low\":1418,\"Volume\":3850,\"Date\":\"2025-01-30 11:07:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.45,\"Close\":1423.05,\"High\":1423.75,\"Low\":1422.45,\"Volume\":7700,\"Date\":\"2025-01-30 11:08:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.05,\"Close\":1424.3,\"High\":1424.55,\"Low\":1422.85,\"Volume\":4550,\"Date\":\"2025-01-30 11:09:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.3,\"Close\":1424.65,\"High\":1425,\"Low\":1424,\"Volume\":2800,\"Date\":\"2025-01-30 11:10:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.65,\"Close\":1425,\"High\":1425,\"Low\":1424.65,\"Volume\":5250,\"Date\":\"2025-01-30 11:11:00 AM\"},{\"ScripCode\":42553,\"Open\":1425.35,\"Close\":1425.35,\"High\":1425.35,\"Low\":1425.35,\"Volume\":17150,\"Date\":\"2025-01-30 11:12:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.75,\"Close\":1425.05,\"High\":1425.05,\"Low\":1424.75,\"Volume\":2800,\"Date\":\"2025-01-30 11:13:00 AM\"},{\"ScripCode\":42553,\"Open\":1425.05,\"Close\":1425.05,\"High\":1425.05,\"Low\":1425.05,\"Volume\":25200,\"Date\":\"2025-01-30 11:14:00 AM\"},{\"ScripCode\":42553,\"Open\":1425.05,\"Close\":1425.45,\"High\":1425.5,\"Low\":1424.6,\"Volume\":45500,\"Date\":\"2025-01-30 11:15:00 AM\"},{\"ScripCode\":42553,\"Open\":1425.45,\"Close\":1425.45,\"High\":1426,\"Low\":1424.85,\"Volume\":64750,\"Date\":\"2025-01-30 11:16:00 AM\"},{\"ScripCode\":42553,\"Open\":1425.45,\"Close\":1425.45,\"High\":1425.45,\"Low\":1425.45,\"Volume\":17850,\"Date\":\"2025-01-30 11:17:00 AM\"},{\"ScripCode\":42553,\"Open\":1425.45,\"Close\":1424,\"High\":1425.45,\"Low\":1424,\"Volume\":10150,\"Date\":\"2025-01-30 11:18:00 AM\"},{\"ScripCode\":42553,\"Open\":1424,\"Close\":1424,\"High\":1424,\"Low\":1424,\"Volume\":350,\"Date\":\"2025-01-30 11:19:00 AM\"},{\"ScripCode\":42553,\"Open\":1424,\"Close\":1424,\"High\":1424,\"Low\":1424,\"Volume\":700,\"Date\":\"2025-01-30 11:20:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.2,\"Close\":1424.2,\"High\":1424.2,\"Low\":1424.2,\"Volume\":1750,\"Date\":\"2025-01-30 11:21:00 AM\"},{\"ScripCode\":42553,\"Open\":1424.8,\"Close\":1423.7,\"High\":1424.8,\"Low\":1423.7,\"Volume\":2100,\"Date\":\"2025-01-30 11:22:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.55,\"Close\":1422.65,\"High\":1422.65,\"Low\":1422.55,\"Volume\":1050,\"Date\":\"2025-01-30 11:23:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.65,\"Close\":1423.55,\"High\":1423.7,\"Low\":1421.85,\"Volume\":6650,\"Date\":\"2025-01-30 11:24:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.25,\"Close\":1422.65,\"High\":1423.25,\"Low\":1422.65,\"Volume\":1750,\"Date\":\"2025-01-30 11:25:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.85,\"Close\":1423.65,\"High\":1423.65,\"Low\":1422.85,\"Volume\":6650,\"Date\":\"2025-01-30 11:26:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.65,\"Close\":1423.85,\"High\":1424.25,\"Low\":1423.65,\"Volume\":4550,\"Date\":\"2025-01-30 11:27:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.85,\"Close\":1423.35,\"High\":1423.85,\"Low\":1423,\"Volume\":4200,\"Date\":\"2025-01-30 11:28:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.35,\"Close\":1423,\"High\":1423.35,\"Low\":1422.3,\"Volume\":2450,\"Date\":\"2025-01-30 11:29:00 AM\"},{\"ScripCode\":42553,\"Open\":1423,\"Close\":1423,\"High\":1423,\"Low\":1423,\"Volume\":350,\"Date\":\"2025-01-30 11:30:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.05,\"Close\":1423.2,\"High\":1423.2,\"Low\":1422.05,\"Volume\":3500,\"Date\":\"2025-01-30 11:31:00 AM\"},{\"ScripCode\":42553,\"Open\":1423.2,\"Close\":1423.2,\"High\":1423.2,\"Low\":1423.2,\"Volume\":2800,\"Date\":\"2025-01-30 11:32:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.6,\"Close\":1421.85,\"High\":1422.6,\"Low\":1421.85,\"Volume\":2100,\"Date\":\"2025-01-30 11:33:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.2,\"Close\":1420.5,\"High\":1421.2,\"Low\":1420.5,\"Volume\":1400,\"Date\":\"2025-01-30 11:34:00 AM\"},{\"ScripCode\":42553,\"Open\":1420,\"Close\":1420.25,\"High\":1420.65,\"Low\":1420,\"Volume\":2800,\"Date\":\"2025-01-30 11:35:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.6,\"Close\":1421,\"High\":1421,\"Low\":1420.3,\"Volume\":4550,\"Date\":\"2025-01-30 11:36:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.15,\"Close\":1423,\"High\":1423,\"Low\":1421.15,\"Volume\":2100,\"Date\":\"2025-01-30 11:37:00 AM\"},{\"ScripCode\":42553,\"Open\":1423,\"Close\":1421.55,\"High\":1423,\"Low\":1421.55,\"Volume\":1400,\"Date\":\"2025-01-30 11:38:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.05,\"Close\":1421.95,\"High\":1422.05,\"Low\":1421.95,\"Volume\":1400,\"Date\":\"2025-01-30 11:39:00 AM\"},{\"ScripCode\":42553,\"Open\":1421.8,\"Close\":1421.5,\"High\":1421.8,\"Low\":1421.5,\"Volume\":1050,\"Date\":\"2025-01-30 11:40:00 AM\"},{\"ScripCode\":42553,\"Open\":1422.85,\"Close\":1419.4,\"High\":1422.85,\"Low\":1419.4,\"Volume\":3150,\"Date\":\"2025-01-30 11:41:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.15,\"Close\":1417.5,\"High\":1419.15,\"Low\":1417.5,\"Volume\":3500,\"Date\":\"2025-01-30 11:42:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.95,\"Close\":1418,\"High\":1418.95,\"Low\":1418,\"Volume\":1750,\"Date\":\"2025-01-30 11:43:00 AM\"},{\"ScripCode\":42553,\"Open\":1418,\"Close\":1418.35,\"High\":1418.35,\"Low\":1418,\"Volume\":2100,\"Date\":\"2025-01-30 11:44:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.8,\"Close\":1418,\"High\":1418,\"Low\":1417.8,\"Volume\":1400,\"Date\":\"2025-01-30 11:45:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.15,\"Close\":1417.15,\"High\":1417.15,\"Low\":1417.15,\"Volume\":40600,\"Date\":\"2025-01-30 11:46:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.15,\"Close\":1418.05,\"High\":1419.95,\"Low\":1417.15,\"Volume\":20650,\"Date\":\"2025-01-30 11:47:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.6,\"Close\":1419.05,\"High\":1420.75,\"Low\":1419.05,\"Volume\":19250,\"Date\":\"2025-01-30 11:48:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.05,\"Close\":1419.85,\"High\":1419.85,\"Low\":1418.05,\"Volume\":1050,\"Date\":\"2025-01-30 11:49:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.85,\"Close\":1417.4,\"High\":1419.85,\"Low\":1417.4,\"Volume\":7000,\"Date\":\"2025-01-30 11:50:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.35,\"Close\":1417.35,\"High\":1417.35,\"Low\":1417.35,\"Volume\":1050,\"Date\":\"2025-01-30 11:51:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.5,\"Close\":1417.5,\"High\":1417.5,\"Low\":1417.5,\"Volume\":1750,\"Date\":\"2025-01-30 11:52:00 AM\"},{\"ScripCode\":42553,\"Open\":1417.7,\"Close\":1420.05,\"High\":1420.15,\"Low\":1417.7,\"Volume\":2450,\"Date\":\"2025-01-30 11:53:00 AM\"},{\"ScripCode\":42553,\"Open\":1420.05,\"Close\":1418.85,\"High\":1420.05,\"Low\":1418.85,\"Volume\":1050,\"Date\":\"2025-01-30 11:54:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.85,\"Close\":1418.85,\"High\":1418.85,\"Low\":1418.85,\"Volume\":350,\"Date\":\"2025-01-30 11:55:00 AM\"},{\"ScripCode\":42553,\"Open\":1418.85,\"Close\":1418.85,\"High\":1418.85,\"Low\":1418.85,\"Volume\":700,\"Date\":\"2025-01-30 11:56:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.35,\"Close\":1419.35,\"High\":1419.35,\"Low\":1419.35,\"Volume\":1050,\"Date\":\"2025-01-30 11:57:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.65,\"Close\":1418.8,\"High\":1419.65,\"Low\":1418.8,\"Volume\":1050,\"Date\":\"2025-01-30 11:58:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.55,\"Close\":1420,\"High\":1420,\"Low\":1419.55,\"Volume\":1400,\"Date\":\"2025-01-30 11:59:00 AM\"},{\"ScripCode\":42553,\"Open\":1419.15,\"Close\":1420.55,\"High\":1420.55,\"Low\":1419.15,\"Volume\":7700,\"Date\":\"2025-01-30 12:00:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.9,\"Close\":1420.2,\"High\":1421,\"Low\":1420.2,\"Volume\":15750,\"Date\":\"2025-01-30 12:01:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.2,\"Close\":1422.45,\"High\":1422.45,\"Low\":1420.2,\"Volume\":1400,\"Date\":\"2025-01-30 12:02:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.9,\"Close\":1423,\"High\":1423,\"Low\":1421.9,\"Volume\":2450,\"Date\":\"2025-01-30 12:03:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.15,\"Close\":1423.35,\"High\":1423.35,\"Low\":1422.15,\"Volume\":2100,\"Date\":\"2025-01-30 12:04:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.4,\"Close\":1422.3,\"High\":1423.4,\"Low\":1422.3,\"Volume\":1050,\"Date\":\"2025-01-30 12:05:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.3,\"Close\":1422.3,\"High\":1422.3,\"Low\":1422.3,\"Volume\":350,\"Date\":\"2025-01-30 12:06:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.75,\"Close\":1422.75,\"High\":1423.05,\"Low\":1422.75,\"Volume\":1750,\"Date\":\"2025-01-30 12:07:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.2,\"Close\":1423.05,\"High\":1423.05,\"Low\":1422.2,\"Volume\":2450,\"Date\":\"2025-01-30 12:08:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.8,\"Close\":1422.55,\"High\":1422.8,\"Low\":1422.55,\"Volume\":1050,\"Date\":\"2025-01-30 12:09:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.55,\"Close\":1421.75,\"High\":1422.55,\"Low\":1421.75,\"Volume\":1050,\"Date\":\"2025-01-30 12:10:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.75,\"Close\":1423.35,\"High\":1423.35,\"Low\":1421.75,\"Volume\":9100,\"Date\":\"2025-01-30 12:11:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.75,\"Close\":1421.8,\"High\":1421.8,\"Low\":1421.75,\"Volume\":12600,\"Date\":\"2025-01-30 12:12:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.5,\"Close\":1421.5,\"High\":1421.5,\"Low\":1421.5,\"Volume\":4900,\"Date\":\"2025-01-30 12:13:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.55,\"Close\":1418.8,\"High\":1421.7,\"Low\":1418.8,\"Volume\":7350,\"Date\":\"2025-01-30 12:14:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.25,\"Close\":1420.2,\"High\":1420.2,\"Low\":1418.25,\"Volume\":4200,\"Date\":\"2025-01-30 12:15:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.25,\"Close\":1421.5,\"High\":1421.5,\"Low\":1418.25,\"Volume\":2800,\"Date\":\"2025-01-30 12:16:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.5,\"Close\":1419.45,\"High\":1421.5,\"Low\":1419.45,\"Volume\":5250,\"Date\":\"2025-01-30 12:17:00 PM\"},{\"ScripCode\":42553,\"Open\":1419.8,\"Close\":1421.85,\"High\":1421.85,\"Low\":1419.8,\"Volume\":1050,\"Date\":\"2025-01-30 12:18:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.75,\"Close\":1419.85,\"High\":1421.75,\"Low\":1419.85,\"Volume\":1750,\"Date\":\"2025-01-30 12:19:00 PM\"},{\"ScripCode\":42553,\"Open\":1419.85,\"Close\":1422.25,\"High\":1422.25,\"Low\":1419.85,\"Volume\":10500,\"Date\":\"2025-01-30 12:20:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.25,\"Close\":1423,\"High\":1423,\"Low\":1422.05,\"Volume\":1750,\"Date\":\"2025-01-30 12:21:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.65,\"Close\":1422.95,\"High\":1422.95,\"Low\":1422.4,\"Volume\":3500,\"Date\":\"2025-01-30 12:22:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.5,\"Close\":1421.8,\"High\":1422.5,\"Low\":1421.8,\"Volume\":2450,\"Date\":\"2025-01-30 12:23:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.35,\"Close\":1421.95,\"High\":1422.35,\"Low\":1421.95,\"Volume\":6300,\"Date\":\"2025-01-30 12:24:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.55,\"Close\":1422.65,\"High\":1422.65,\"Low\":1421.55,\"Volume\":9800,\"Date\":\"2025-01-30 12:25:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.75,\"Close\":1422.75,\"High\":1422.75,\"Low\":1422.75,\"Volume\":1400,\"Date\":\"2025-01-30 12:26:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.75,\"Close\":1422.3,\"High\":1422.75,\"Low\":1422.3,\"Volume\":1400,\"Date\":\"2025-01-30 12:27:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.4,\"Close\":1421.4,\"High\":1421.4,\"Low\":1421.4,\"Volume\":2100,\"Date\":\"2025-01-30 12:28:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.4,\"Close\":1422.4,\"High\":1422.4,\"Low\":1421.4,\"Volume\":1050,\"Date\":\"2025-01-30 12:29:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.85,\"Close\":1422.85,\"High\":1422.85,\"Low\":1422.85,\"Volume\":1400,\"Date\":\"2025-01-30 12:30:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.7,\"Close\":1423.25,\"High\":1423.25,\"Low\":1422.7,\"Volume\":1750,\"Date\":\"2025-01-30 12:31:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.25,\"Close\":1422.6,\"High\":1423.25,\"Low\":1422.6,\"Volume\":19250,\"Date\":\"2025-01-30 12:32:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.6,\"Close\":1422,\"High\":1422.6,\"Low\":1422,\"Volume\":19600,\"Date\":\"2025-01-30 12:33:00 PM\"},{\"ScripCode\":42553,\"Open\":1422,\"Close\":1421.95,\"High\":1422,\"Low\":1421.8,\"Volume\":4550,\"Date\":\"2025-01-30 12:34:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.95,\"Close\":1423.3,\"High\":1423.3,\"Low\":1421.95,\"Volume\":1050,\"Date\":\"2025-01-30 12:35:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.1,\"Close\":1422.9,\"High\":1422.9,\"Low\":1422.1,\"Volume\":2800,\"Date\":\"2025-01-30 12:36:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.15,\"Close\":1422.6,\"High\":1423.15,\"Low\":1422.6,\"Volume\":1050,\"Date\":\"2025-01-30 12:37:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.8,\"Close\":1423.05,\"High\":1423.05,\"Low\":1421.8,\"Volume\":700,\"Date\":\"2025-01-30 12:38:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.9,\"Close\":1421.9,\"High\":1421.9,\"Low\":1421.9,\"Volume\":7350,\"Date\":\"2025-01-30 12:40:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.65,\"Close\":1420.65,\"High\":1420.65,\"Low\":1420.65,\"Volume\":1050,\"Date\":\"2025-01-30 12:41:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.15,\"Close\":1420.15,\"High\":1420.15,\"Low\":1420.15,\"Volume\":350,\"Date\":\"2025-01-30 12:42:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.5,\"Close\":1420.95,\"High\":1420.95,\"Low\":1420.25,\"Volume\":1400,\"Date\":\"2025-01-30 12:43:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.95,\"Close\":1420.35,\"High\":1420.95,\"Low\":1420.35,\"Volume\":1400,\"Date\":\"2025-01-30 12:44:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.65,\"Close\":1421.85,\"High\":1421.85,\"Low\":1421.65,\"Volume\":700,\"Date\":\"2025-01-30 12:45:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.95,\"Close\":1422,\"High\":1422,\"Low\":1421.95,\"Volume\":1750,\"Date\":\"2025-01-30 12:47:00 PM\"},{\"ScripCode\":42553,\"Open\":1422,\"Close\":1422,\"High\":1422,\"Low\":1422,\"Volume\":350,\"Date\":\"2025-01-30 12:48:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.85,\"Close\":1422.6,\"High\":1422.6,\"Low\":1421.5,\"Volume\":8400,\"Date\":\"2025-01-30 12:49:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.8,\"Close\":1423.55,\"High\":1423.55,\"Low\":1422.8,\"Volume\":1400,\"Date\":\"2025-01-30 12:50:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.65,\"Close\":1421.8,\"High\":1422.65,\"Low\":1421.8,\"Volume\":1400,\"Date\":\"2025-01-30 12:51:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.1,\"Close\":1421.6,\"High\":1422.1,\"Low\":1421.6,\"Volume\":1050,\"Date\":\"2025-01-30 12:52:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.6,\"Close\":1421.6,\"High\":1421.6,\"Low\":1421.6,\"Volume\":700,\"Date\":\"2025-01-30 12:53:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.6,\"Close\":1421.6,\"High\":1421.6,\"Low\":1421.6,\"Volume\":350,\"Date\":\"2025-01-30 12:54:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.9,\"Close\":1421.7,\"High\":1422.9,\"Low\":1421.7,\"Volume\":10150,\"Date\":\"2025-01-30 12:55:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.7,\"Close\":1421.7,\"High\":1421.7,\"Low\":1421.7,\"Volume\":350,\"Date\":\"2025-01-30 12:56:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.25,\"Close\":1422.3,\"High\":1422.3,\"Low\":1422.25,\"Volume\":1050,\"Date\":\"2025-01-30 12:57:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.8,\"Close\":1422.05,\"High\":1422.8,\"Low\":1422,\"Volume\":1750,\"Date\":\"2025-01-30 12:58:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.05,\"Close\":1422.05,\"High\":1422.05,\"Low\":1421.95,\"Volume\":8750,\"Date\":\"2025-01-30 12:59:00 PM\"},{\"ScripCode\":42553,\"Open\":1422.05,\"Close\":1423.25,\"High\":1423.25,\"Low\":1422.05,\"Volume\":2450,\"Date\":\"2025-01-30 01:00:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.25,\"Close\":1424.6,\"High\":1424.6,\"Low\":1423.05,\"Volume\":2800,\"Date\":\"2025-01-30 01:01:00 PM\"},{\"ScripCode\":42553,\"Open\":1424,\"Close\":1425,\"High\":1425,\"Low\":1424,\"Volume\":3850,\"Date\":\"2025-01-30 01:02:00 PM\"},{\"ScripCode\":42553,\"Open\":1425,\"Close\":1424.95,\"High\":1425,\"Low\":1424.95,\"Volume\":1750,\"Date\":\"2025-01-30 01:03:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.4,\"Close\":1425,\"High\":1425,\"Low\":1424.4,\"Volume\":4200,\"Date\":\"2025-01-30 01:04:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.8,\"Close\":1425,\"High\":1425,\"Low\":1424.8,\"Volume\":2450,\"Date\":\"2025-01-30 01:05:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.4,\"Close\":1424.4,\"High\":1424.4,\"Low\":1424.4,\"Volume\":2800,\"Date\":\"2025-01-30 01:06:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.4,\"Close\":1424.25,\"High\":1424.4,\"Low\":1424.25,\"Volume\":2100,\"Date\":\"2025-01-30 01:07:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.4,\"Close\":1424.85,\"High\":1425.1,\"Low\":1424.4,\"Volume\":5250,\"Date\":\"2025-01-30 01:08:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.65,\"Close\":1424.65,\"High\":1424.65,\"Low\":1424.65,\"Volume\":350,\"Date\":\"2025-01-30 01:09:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.65,\"Close\":1425.1,\"High\":1425.5,\"Low\":1424.65,\"Volume\":3150,\"Date\":\"2025-01-30 01:10:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.05,\"Close\":1425.05,\"High\":1425.05,\"Low\":1425.05,\"Volume\":10500,\"Date\":\"2025-01-30 01:11:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.15,\"Close\":1424.8,\"High\":1425.15,\"Low\":1424.8,\"Volume\":2100,\"Date\":\"2025-01-30 01:12:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.6,\"Close\":1424.6,\"High\":1424.6,\"Low\":1424.6,\"Volume\":1050,\"Date\":\"2025-01-30 01:13:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.6,\"Close\":1424.75,\"High\":1424.75,\"Low\":1424.6,\"Volume\":1050,\"Date\":\"2025-01-30 01:14:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.75,\"Close\":1424.75,\"High\":1424.75,\"Low\":1424.75,\"Volume\":3850,\"Date\":\"2025-01-30 01:15:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.75,\"Close\":1424.15,\"High\":1424.75,\"Low\":1424.15,\"Volume\":1050,\"Date\":\"2025-01-30 01:16:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.2,\"Close\":1423.85,\"High\":1423.85,\"Low\":1423.2,\"Volume\":7700,\"Date\":\"2025-01-30 01:17:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.85,\"Close\":1425.95,\"High\":1426,\"Low\":1423.85,\"Volume\":2800,\"Date\":\"2025-01-30 01:18:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.95,\"Close\":1426,\"High\":1426,\"Low\":1425.95,\"Volume\":2100,\"Date\":\"2025-01-30 01:19:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.55,\"Close\":1425.55,\"High\":1425.55,\"Low\":1425.55,\"Volume\":2450,\"Date\":\"2025-01-30 01:20:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.55,\"Close\":1424.85,\"High\":1425.55,\"Low\":1424.85,\"Volume\":1050,\"Date\":\"2025-01-30 01:21:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.85,\"Close\":1425.55,\"High\":1425.55,\"Low\":1424.75,\"Volume\":1050,\"Date\":\"2025-01-30 01:22:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.55,\"Close\":1424.55,\"High\":1425.55,\"Low\":1424.55,\"Volume\":1750,\"Date\":\"2025-01-30 01:23:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.55,\"Close\":1424.55,\"High\":1424.55,\"Low\":1424.55,\"Volume\":350,\"Date\":\"2025-01-30 01:24:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.6,\"Close\":1424.6,\"High\":1424.6,\"Low\":1424.6,\"Volume\":1050,\"Date\":\"2025-01-30 01:25:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.9,\"Close\":1421.65,\"High\":1423.9,\"Low\":1421.65,\"Volume\":2100,\"Date\":\"2025-01-30 01:26:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.65,\"Close\":1421,\"High\":1421.65,\"Low\":1421,\"Volume\":1050,\"Date\":\"2025-01-30 01:27:00 PM\"},{\"ScripCode\":42553,\"Open\":1421,\"Close\":1421.05,\"High\":1421.05,\"Low\":1420.05,\"Volume\":3500,\"Date\":\"2025-01-30 01:28:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.2,\"Close\":1421.05,\"High\":1422.2,\"Low\":1421.05,\"Volume\":2100,\"Date\":\"2025-01-30 01:29:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.05,\"Close\":1420.85,\"High\":1421.05,\"Low\":1420.4,\"Volume\":1050,\"Date\":\"2025-01-30 01:30:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.05,\"Close\":1421.2,\"High\":1421.2,\"Low\":1418,\"Volume\":14700,\"Date\":\"2025-01-30 01:31:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.75,\"Close\":1419.55,\"High\":1420.75,\"Low\":1418.15,\"Volume\":5950,\"Date\":\"2025-01-30 01:32:00 PM\"},{\"ScripCode\":42553,\"Open\":1419.55,\"Close\":1418.2,\"High\":1419.55,\"Low\":1418.2,\"Volume\":1750,\"Date\":\"2025-01-30 01:33:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.2,\"Close\":1417.8,\"High\":1418.2,\"Low\":1417.8,\"Volume\":3850,\"Date\":\"2025-01-30 01:34:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.15,\"Close\":1417.1,\"High\":1417.15,\"Low\":1417.1,\"Volume\":1050,\"Date\":\"2025-01-30 01:35:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.1,\"Close\":1418.2,\"High\":1418.4,\"Low\":1417.1,\"Volume\":3150,\"Date\":\"2025-01-30 01:36:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.4,\"Close\":1418.75,\"High\":1418.75,\"Low\":1417.55,\"Volume\":2800,\"Date\":\"2025-01-30 01:37:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.75,\"Close\":1419.2,\"High\":1419.2,\"Low\":1418,\"Volume\":2450,\"Date\":\"2025-01-30 01:38:00 PM\"},{\"ScripCode\":42553,\"Open\":1419.2,\"Close\":1418.2,\"High\":1419.2,\"Low\":1418.2,\"Volume\":1750,\"Date\":\"2025-01-30 01:39:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.2,\"Close\":1420.6,\"High\":1420.6,\"Low\":1418.2,\"Volume\":9800,\"Date\":\"2025-01-30 01:40:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.6,\"Close\":1418,\"High\":1420.6,\"Low\":1418,\"Volume\":2450,\"Date\":\"2025-01-30 01:41:00 PM\"},{\"ScripCode\":42553,\"Open\":1418,\"Close\":1419.55,\"High\":1419.55,\"Low\":1417.5,\"Volume\":17850,\"Date\":\"2025-01-30 01:42:00 PM\"},{\"ScripCode\":42553,\"Open\":1419.8,\"Close\":1419.85,\"High\":1420.5,\"Low\":1419.25,\"Volume\":7350,\"Date\":\"2025-01-30 01:43:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.45,\"Close\":1421.45,\"High\":1421.65,\"Low\":1420.45,\"Volume\":3850,\"Date\":\"2025-01-30 01:44:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.45,\"Close\":1421.05,\"High\":1421.45,\"Low\":1421.05,\"Volume\":700,\"Date\":\"2025-01-30 01:45:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.05,\"Close\":1419.8,\"High\":1421.05,\"Low\":1419.2,\"Volume\":3150,\"Date\":\"2025-01-30 01:46:00 PM\"},{\"ScripCode\":42553,\"Open\":1420.95,\"Close\":1418.2,\"High\":1421.05,\"Low\":1418.2,\"Volume\":4550,\"Date\":\"2025-01-30 01:47:00 PM\"},{\"ScripCode\":42553,\"Open\":1418.2,\"Close\":1418.85,\"High\":1418.85,\"Low\":1418.2,\"Volume\":1400,\"Date\":\"2025-01-30 01:48:00 PM\"},{\"ScripCode\":42553,\"Open\":1419,\"Close\":1418.2,\"High\":1419.45,\"Low\":1418.2,\"Volume\":5600,\"Date\":\"2025-01-30 01:49:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.6,\"Close\":1417.35,\"High\":1418.1,\"Low\":1417.3,\"Volume\":3500,\"Date\":\"2025-01-30 01:50:00 PM\"},{\"ScripCode\":42553,\"Open\":1416.7,\"Close\":1417.35,\"High\":1417.35,\"Low\":1416.6,\"Volume\":1750,\"Date\":\"2025-01-30 01:51:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.2,\"Close\":1415.7,\"High\":1417.2,\"Low\":1415.55,\"Volume\":3850,\"Date\":\"2025-01-30 01:52:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.85,\"Close\":1414.95,\"High\":1414.95,\"Low\":1414.2,\"Volume\":5250,\"Date\":\"2025-01-30 01:53:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.95,\"Close\":1413.6,\"High\":1414.95,\"Low\":1413.5,\"Volume\":6300,\"Date\":\"2025-01-30 01:54:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.8,\"Close\":1413.2,\"High\":1413.8,\"Low\":1413.2,\"Volume\":1750,\"Date\":\"2025-01-30 01:55:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.25,\"Close\":1414,\"High\":1414,\"Low\":1413.25,\"Volume\":2100,\"Date\":\"2025-01-30 01:56:00 PM\"},{\"ScripCode\":42553,\"Open\":1414,\"Close\":1414.35,\"High\":1414.35,\"Low\":1414,\"Volume\":5950,\"Date\":\"2025-01-30 01:57:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.35,\"Close\":1415.65,\"High\":1416.15,\"Low\":1413.75,\"Volume\":4900,\"Date\":\"2025-01-30 01:58:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.45,\"Close\":1413.4,\"High\":1414.45,\"Low\":1413.4,\"Volume\":2800,\"Date\":\"2025-01-30 01:59:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.8,\"Close\":1415.2,\"High\":1415.2,\"Low\":1413.1,\"Volume\":6650,\"Date\":\"2025-01-30 02:00:00 PM\"},{\"ScripCode\":42553,\"Open\":1415.2,\"Close\":1414.7,\"High\":1415.2,\"Low\":1414.7,\"Volume\":1750,\"Date\":\"2025-01-30 02:01:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.7,\"Close\":1414.75,\"High\":1414.75,\"Low\":1414.7,\"Volume\":1750,\"Date\":\"2025-01-30 02:02:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.75,\"Close\":1414.75,\"High\":1414.75,\"Low\":1414.75,\"Volume\":3850,\"Date\":\"2025-01-30 02:03:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.75,\"Close\":1414.85,\"High\":1415.25,\"Low\":1414.75,\"Volume\":2100,\"Date\":\"2025-01-30 02:04:00 PM\"},{\"ScripCode\":42553,\"Open\":1415.55,\"Close\":1414.5,\"High\":1415.55,\"Low\":1414.45,\"Volume\":3500,\"Date\":\"2025-01-30 02:05:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.6,\"Close\":1416,\"High\":1416,\"Low\":1414.55,\"Volume\":3850,\"Date\":\"2025-01-30 02:06:00 PM\"},{\"ScripCode\":42553,\"Open\":1416,\"Close\":1413.35,\"High\":1416,\"Low\":1412.25,\"Volume\":27650,\"Date\":\"2025-01-30 02:07:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.2,\"Close\":1412.4,\"High\":1413.2,\"Low\":1411.3,\"Volume\":54250,\"Date\":\"2025-01-30 02:08:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.55,\"Close\":1412.55,\"High\":1412.55,\"Low\":1412.55,\"Volume\":1400,\"Date\":\"2025-01-30 02:09:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.55,\"Close\":1412.1,\"High\":1412.55,\"Low\":1412.1,\"Volume\":1750,\"Date\":\"2025-01-30 02:10:00 PM\"},{\"ScripCode\":42553,\"Open\":1411.7,\"Close\":1411.45,\"High\":1411.8,\"Low\":1411.05,\"Volume\":1750,\"Date\":\"2025-01-30 02:11:00 PM\"},{\"ScripCode\":42553,\"Open\":1411.45,\"Close\":1410.75,\"High\":1411.45,\"Low\":1410.75,\"Volume\":2100,\"Date\":\"2025-01-30 02:12:00 PM\"},{\"ScripCode\":42553,\"Open\":1410.75,\"Close\":1411.7,\"High\":1411.9,\"Low\":1410.75,\"Volume\":2100,\"Date\":\"2025-01-30 02:13:00 PM\"},{\"ScripCode\":42553,\"Open\":1410.55,\"Close\":1411.7,\"High\":1411.7,\"Low\":1410.55,\"Volume\":2450,\"Date\":\"2025-01-30 02:14:00 PM\"},{\"ScripCode\":42553,\"Open\":1411.1,\"Close\":1410.75,\"High\":1411.7,\"Low\":1410.75,\"Volume\":10500,\"Date\":\"2025-01-30 02:15:00 PM\"},{\"ScripCode\":42553,\"Open\":1411.6,\"Close\":1411.85,\"High\":1412.65,\"Low\":1411.6,\"Volume\":2800,\"Date\":\"2025-01-30 02:16:00 PM\"},{\"ScripCode\":42553,\"Open\":1411.85,\"Close\":1414.1,\"High\":1414.1,\"Low\":1411.85,\"Volume\":3500,\"Date\":\"2025-01-30 02:17:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.1,\"Close\":1413.9,\"High\":1414.1,\"Low\":1413.1,\"Volume\":2100,\"Date\":\"2025-01-30 02:18:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.9,\"Close\":1414.2,\"High\":1414.2,\"Low\":1413.9,\"Volume\":1050,\"Date\":\"2025-01-30 02:19:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.15,\"Close\":1412.65,\"High\":1413.25,\"Low\":1412.2,\"Volume\":3850,\"Date\":\"2025-01-30 02:20:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.5,\"Close\":1413.55,\"High\":1413.55,\"Low\":1413.5,\"Volume\":6650,\"Date\":\"2025-01-30 02:21:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.95,\"Close\":1413.9,\"High\":1414.95,\"Low\":1413.9,\"Volume\":5600,\"Date\":\"2025-01-30 02:22:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.4,\"Close\":1414.55,\"High\":1414.55,\"Low\":1413.4,\"Volume\":2450,\"Date\":\"2025-01-30 02:23:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.75,\"Close\":1415.75,\"High\":1415.85,\"Low\":1414.75,\"Volume\":1750,\"Date\":\"2025-01-30 02:24:00 PM\"},{\"ScripCode\":42553,\"Open\":1415.2,\"Close\":1413.6,\"High\":1415.2,\"Low\":1413.2,\"Volume\":4550,\"Date\":\"2025-01-30 02:25:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.8,\"Close\":1415.4,\"High\":1415.4,\"Low\":1414.3,\"Volume\":2450,\"Date\":\"2025-01-30 02:26:00 PM\"},{\"ScripCode\":42553,\"Open\":1415.4,\"Close\":1415.4,\"High\":1415.4,\"Low\":1415.4,\"Volume\":1750,\"Date\":\"2025-01-30 02:27:00 PM\"},{\"ScripCode\":42553,\"Open\":1415.4,\"Close\":1414.75,\"High\":1415.4,\"Low\":1414.75,\"Volume\":9100,\"Date\":\"2025-01-30 02:28:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.75,\"Close\":1414.75,\"High\":1414.75,\"Low\":1414.75,\"Volume\":2100,\"Date\":\"2025-01-30 02:29:00 PM\"},{\"ScripCode\":42553,\"Open\":1415.2,\"Close\":1413.15,\"High\":1415.2,\"Low\":1413.15,\"Volume\":3150,\"Date\":\"2025-01-30 02:30:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.15,\"Close\":1414.45,\"High\":1414.45,\"Low\":1413.15,\"Volume\":7700,\"Date\":\"2025-01-30 02:31:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.55,\"Close\":1414.45,\"High\":1414.45,\"Low\":1413.55,\"Volume\":700,\"Date\":\"2025-01-30 02:32:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.1,\"Close\":1412.85,\"High\":1414.1,\"Low\":1412.85,\"Volume\":1750,\"Date\":\"2025-01-30 02:33:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.5,\"Close\":1413.15,\"High\":1413.55,\"Low\":1412.5,\"Volume\":12250,\"Date\":\"2025-01-30 02:34:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.45,\"Close\":1413.5,\"High\":1413.5,\"Low\":1413.45,\"Volume\":700,\"Date\":\"2025-01-30 02:35:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.1,\"Close\":1413.1,\"High\":1413.1,\"Low\":1413.1,\"Volume\":700,\"Date\":\"2025-01-30 02:36:00 PM\"},{\"ScripCode\":42553,\"Open\":1412.5,\"Close\":1412.5,\"High\":1412.5,\"Low\":1412.5,\"Volume\":1050,\"Date\":\"2025-01-30 02:37:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.3,\"Close\":1413.6,\"High\":1413.6,\"Low\":1413,\"Volume\":4550,\"Date\":\"2025-01-30 02:38:00 PM\"},{\"ScripCode\":42553,\"Open\":1415.3,\"Close\":1414.5,\"High\":1415.3,\"Low\":1414.5,\"Volume\":700,\"Date\":\"2025-01-30 02:39:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.4,\"Close\":1413.3,\"High\":1414.4,\"Low\":1413.3,\"Volume\":1400,\"Date\":\"2025-01-30 02:40:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.9,\"Close\":1414.85,\"High\":1414.85,\"Low\":1413.9,\"Volume\":1400,\"Date\":\"2025-01-30 02:41:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.6,\"Close\":1414.95,\"High\":1414.95,\"Low\":1413.6,\"Volume\":9100,\"Date\":\"2025-01-30 02:42:00 PM\"},{\"ScripCode\":42553,\"Open\":1413.95,\"Close\":1415.3,\"High\":1415.3,\"Low\":1413.95,\"Volume\":2800,\"Date\":\"2025-01-30 02:43:00 PM\"},{\"ScripCode\":42553,\"Open\":1414.1,\"Close\":1415.7,\"High\":1415.7,\"Low\":1414.1,\"Volume\":15050,\"Date\":\"2025-01-30 02:44:00 PM\"},{\"ScripCode\":42553,\"Open\":1416.2,\"Close\":1418.45,\"High\":1419.1,\"Low\":1416.2,\"Volume\":26600,\"Date\":\"2025-01-30 02:45:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.45,\"Close\":1417.45,\"High\":1417.45,\"Low\":1417.45,\"Volume\":700,\"Date\":\"2025-01-30 02:46:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.7,\"Close\":1417.7,\"High\":1417.7,\"Low\":1417.7,\"Volume\":700,\"Date\":\"2025-01-30 02:47:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.7,\"Close\":1418.2,\"High\":1418.2,\"Low\":1417.7,\"Volume\":3850,\"Date\":\"2025-01-30 02:49:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.05,\"Close\":1417.55,\"High\":1417.55,\"Low\":1417.05,\"Volume\":700,\"Date\":\"2025-01-30 02:50:00 PM\"},{\"ScripCode\":42553,\"Open\":1416.8,\"Close\":1416.8,\"High\":1416.8,\"Low\":1416.8,\"Volume\":350,\"Date\":\"2025-01-30 02:51:00 PM\"},{\"ScripCode\":42553,\"Open\":1416.4,\"Close\":1416.05,\"High\":1416.65,\"Low\":1416.05,\"Volume\":5250,\"Date\":\"2025-01-30 02:52:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.55,\"Close\":1417.55,\"High\":1417.55,\"Low\":1417.55,\"Volume\":3500,\"Date\":\"2025-01-30 02:53:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.05,\"Close\":1416.75,\"High\":1417.05,\"Low\":1416.75,\"Volume\":4200,\"Date\":\"2025-01-30 02:54:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.4,\"Close\":1417.25,\"High\":1417.4,\"Low\":1417.25,\"Volume\":700,\"Date\":\"2025-01-30 02:56:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.6,\"Close\":1417.85,\"High\":1418,\"Low\":1417.6,\"Volume\":3150,\"Date\":\"2025-01-30 02:57:00 PM\"},{\"ScripCode\":42553,\"Open\":1417.95,\"Close\":1419.35,\"High\":1419.35,\"Low\":1417.95,\"Volume\":9450,\"Date\":\"2025-01-30 02:58:00 PM\"},{\"ScripCode\":42553,\"Open\":1419.95,\"Close\":1419.7,\"High\":1419.95,\"Low\":1419.7,\"Volume\":700,\"Date\":\"2025-01-30 02:59:00 PM\"},{\"ScripCode\":42553,\"Open\":1420,\"Close\":1424.95,\"High\":1424.95,\"Low\":1420,\"Volume\":32550,\"Date\":\"2025-01-30 03:00:00 PM\"},{\"ScripCode\":42553,\"Open\":1424.95,\"Close\":1422.45,\"High\":1424.95,\"Low\":1422.45,\"Volume\":3500,\"Date\":\"2025-01-30 03:01:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.95,\"Close\":1422.1,\"High\":1423.95,\"Low\":1421.95,\"Volume\":9800,\"Date\":\"2025-01-30 03:02:00 PM\"},{\"ScripCode\":42553,\"Open\":1423,\"Close\":1422.75,\"High\":1423,\"Low\":1422.75,\"Volume\":700,\"Date\":\"2025-01-30 03:03:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.95,\"Close\":1423.9,\"High\":1423.9,\"Low\":1421.95,\"Volume\":4550,\"Date\":\"2025-01-30 03:04:00 PM\"},{\"ScripCode\":42553,\"Open\":1424,\"Close\":1421.2,\"High\":1424.55,\"Low\":1421.2,\"Volume\":15400,\"Date\":\"2025-01-30 03:05:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.05,\"Close\":1420.65,\"High\":1421.05,\"Low\":1418.9,\"Volume\":26250,\"Date\":\"2025-01-30 03:06:00 PM\"},{\"ScripCode\":42553,\"Open\":1421.05,\"Close\":1423.9,\"High\":1423.9,\"Low\":1420,\"Volume\":4200,\"Date\":\"2025-01-30 03:07:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.5,\"Close\":1422.95,\"High\":1424,\"Low\":1422.85,\"Volume\":10500,\"Date\":\"2025-01-30 03:08:00 PM\"},{\"ScripCode\":42553,\"Open\":1424,\"Close\":1429.8,\"High\":1429.8,\"Low\":1423.85,\"Volume\":27300,\"Date\":\"2025-01-30 03:09:00 PM\"},{\"ScripCode\":42553,\"Open\":1429.95,\"Close\":1431.85,\"High\":1431.85,\"Low\":1429.9,\"Volume\":17500,\"Date\":\"2025-01-30 03:10:00 PM\"},{\"ScripCode\":42553,\"Open\":1430.8,\"Close\":1423.6,\"High\":1431.1,\"Low\":1423.6,\"Volume\":11200,\"Date\":\"2025-01-30 03:11:00 PM\"},{\"ScripCode\":42553,\"Open\":1423.8,\"Close\":1425.65,\"High\":1426.9,\"Low\":1422,\"Volume\":24500,\"Date\":\"2025-01-30 03:12:00 PM\"},{\"ScripCode\":42553,\"Open\":1426.35,\"Close\":1425.95,\"High\":1428.45,\"Low\":1425.95,\"Volume\":3150,\"Date\":\"2025-01-30 03:13:00 PM\"},{\"ScripCode\":42553,\"Open\":1425.35,\"Close\":1430.1,\"High\":1430.1,\"Low\":1425.35,\"Volume\":10150,\"Date\":\"2025-01-30 03:14:00 PM\"},{\"ScripCode\":42553,\"Open\":1429.2,\"Close\":1429.2,\"High\":1429.2,\"Low\":1429.2,\"Volume\":7350,\"Date\":\"2025-01-30 03:15:00 PM\"},{\"ScripCode\":42553,\"Open\":1427.45,\"Close\":1427.45,\"High\":1427.45,\"Low\":1427.45,\"Volume\":350,\"Date\":\"2025-01-30 03:16:00 PM\"},{\"ScripCode\":42553,\"Open\":1428,\"Close\":1428,\"High\":1428,\"Low\":1428,\"Volume\":18550,\"Date\":\"2025-01-30 03:17:00 PM\"},{\"ScripCode\":42553,\"Open\":1428.3,\"Close\":1428.3,\"High\":1428.3,\"Low\":1428.3,\"Volume\":8750,\"Date\":\"2025-01-30 03:19:00 PM\"},{\"ScripCode\":42553,\"Open\":1428.4,\"Close\":1427.5,\"High\":1428.4,\"Low\":1425.6,\"Volume\":2100,\"Date\":\"2025-01-30 03:20:00 PM\"},{\"ScripCode\":42553,\"Open\":1428.7,\"Close\":1427.95,\"High\":1428.7,\"Low\":1427.95,\"Volume\":2450,\"Date\":\"2025-01-30 03:21:00 PM\"},{\"ScripCode\":42553,\"Open\":1428.45,\"Close\":1427.5,\"High\":1428.45,\"Low\":1427,\"Volume\":5950,\"Date\":\"2025-01-30 03:23:00 PM\"},{\"ScripCode\":42553,\"Open\":1428.65,\"Close\":1428,\"High\":1429.5,\"Low\":1428,\"Volume\":4550,\"Date\":\"2025-01-30 03:24:00 PM\"},{\"ScripCode\":42553,\"Open\":1427.95,\"Close\":1431.35,\"High\":1431.35,\"Low\":1423.25,\"Volume\":18900,\"Date\":\"2025-01-30 03:25:00 PM\"},{\"ScripCode\":42553,\"Open\":1431.85,\"Close\":1431.85,\"High\":1431.85,\"Low\":1431.85,\"Volume\":350,\"Date\":\"2025-01-30 03:26:00 PM\"},{\"ScripCode\":42553,\"Open\":1429.85,\"Close\":1428.05,\"High\":1429.85,\"Low\":1427.05,\"Volume\":4900,\"Date\":\"2025-01-30 03:27:00 PM\"},{\"ScripCode\":42553,\"Open\":1428.05,\"Close\":1429.8,\"High\":1429.8,\"Low\":1428.05,\"Volume\":1750,\"Date\":\"2025-01-30 03:28:00 PM\"},{\"ScripCode\":42553,\"Open\":1438.35,\"Close\":1438.35,\"High\":1438.35,\"Low\":1432,\"Volume\":2800,\"Date\":\"2025-01-30 03:29:00 PM\"},{\"ScripCode\":42553,\"Open\":1434,\"Close\":1434,\"High\":1434,\"Low\":1434,\"Volume\":1400,\"Date\":\"2025-01-30 03:30:00 PM\"}],\"27-02-2025\":[{\"ScripCode\":41524,\"Open\":1306.55,\"Close\":1303.7,\"High\":1308.4,\"Low\":1303.7,\"Volume\":51450,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":41524,\"Open\":1305.2,\"Close\":1305.2,\"High\":1305.2,\"Low\":1301.6,\"Volume\":15050,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":41524,\"Open\":1305.2,\"Close\":1305,\"High\":1305.2,\"Low\":1305,\"Volume\":3850,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":41524,\"Open\":1305,\"Close\":1306.9,\"High\":1306.9,\"Low\":1305,\"Volume\":7000,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":41524,\"Open\":1304.6,\"Close\":1304.6,\"High\":1304.6,\"Low\":1304.6,\"Volume\":3150,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":41524,\"Open\":1305.4,\"Close\":1301.65,\"High\":1305.4,\"Low\":1301.65,\"Volume\":8400,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":41524,\"Open\":1301.8,\"Close\":1303.25,\"High\":1303.25,\"Low\":1301.8,\"Volume\":12950,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":41524,\"Open\":1303.75,\"Close\":1303.65,\"High\":1303.75,\"Low\":1302.9,\"Volume\":6650,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":41524,\"Open\":1303.65,\"Close\":1302.45,\"High\":1303.95,\"Low\":1302.45,\"Volume\":5600,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":41524,\"Open\":1301.15,\"Close\":1302,\"High\":1302,\"Low\":1300.85,\"Volume\":32200,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":41524,\"Open\":1302.75,\"Close\":1304.6,\"High\":1304.6,\"Low\":1302.75,\"Volume\":9100,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":41524,\"Open\":1304.6,\"Close\":1302,\"High\":1304.6,\"Low\":1302,\"Volume\":5950,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":41524,\"Open\":1300.75,\"Close\":1304.7,\"High\":1304.7,\"Low\":1300.75,\"Volume\":6650,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":41524,\"Open\":1305.75,\"Close\":1309.35,\"High\":1309.75,\"Low\":1305.75,\"Volume\":31500,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":41524,\"Open\":1309.55,\"Close\":1309.85,\"High\":1309.85,\"Low\":1307.15,\"Volume\":8400,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":41524,\"Open\":1309.65,\"Close\":1310.65,\"High\":1311.75,\"Low\":1309.65,\"Volume\":11900,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":41524,\"Open\":1310.25,\"Close\":1311.2,\"High\":1311.2,\"Low\":1310.05,\"Volume\":10500,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":41524,\"Open\":1311.2,\"Close\":1312.95,\"High\":1314.4,\"Low\":1311.2,\"Volume\":18550,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":41524,\"Open\":1313.3,\"Close\":1313.35,\"High\":1313.35,\"Low\":1313.3,\"Volume\":3150,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":41524,\"Open\":1315.05,\"Close\":1315,\"High\":1315.95,\"Low\":1314.8,\"Volume\":25550,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":41524,\"Open\":1315,\"Close\":1314.55,\"High\":1315.15,\"Low\":1314.5,\"Volume\":8400,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":41524,\"Open\":1313.15,\"Close\":1313.25,\"High\":1313.25,\"Low\":1313.15,\"Volume\":13300,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":41524,\"Open\":1312.65,\"Close\":1313.7,\"High\":1313.7,\"Low\":1312.55,\"Volume\":7700,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":41524,\"Open\":1313.85,\"Close\":1315.35,\"High\":1315.65,\"Low\":1311.55,\"Volume\":12600,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":41524,\"Open\":1317,\"Close\":1319,\"High\":1320.35,\"Low\":1316.65,\"Volume\":17500,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":41524,\"Open\":1319.1,\"Close\":1319.6,\"High\":1319.6,\"Low\":1318.15,\"Volume\":12600,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":41524,\"Open\":1321.35,\"Close\":1321.35,\"High\":1323.6,\"Low\":1321.25,\"Volume\":26950,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":41524,\"Open\":1322.55,\"Close\":1322.2,\"High\":1322.8,\"Low\":1321.45,\"Volume\":11900,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":41524,\"Open\":1322.2,\"Close\":1324.7,\"High\":1325,\"Low\":1322.2,\"Volume\":27300,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":41524,\"Open\":1324.85,\"Close\":1323.75,\"High\":1324.85,\"Low\":1323.6,\"Volume\":8400,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":41524,\"Open\":1323.75,\"Close\":1324.5,\"High\":1324.5,\"Low\":1322,\"Volume\":18550,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":41524,\"Open\":1324.5,\"Close\":1324.8,\"High\":1324.8,\"Low\":1323.95,\"Volume\":7700,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":41524,\"Open\":1326,\"Close\":1325.5,\"High\":1327.55,\"Low\":1325.25,\"Volume\":23800,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":41524,\"Open\":1325.6,\"Close\":1323.65,\"High\":1325.6,\"Low\":1323.65,\"Volume\":16800,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":41524,\"Open\":1323.65,\"Close\":1324.7,\"High\":1325.35,\"Low\":1323.65,\"Volume\":13650,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":41524,\"Open\":1324.7,\"Close\":1323.3,\"High\":1324.7,\"Low\":1322.45,\"Volume\":23800,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":41524,\"Open\":1323.8,\"Close\":1323.45,\"High\":1323.8,\"Low\":1321.95,\"Volume\":7350,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":41524,\"Open\":1323.45,\"Close\":1325.45,\"High\":1325.75,\"Low\":1323.45,\"Volume\":6300,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":41524,\"Open\":1325.45,\"Close\":1328.5,\"High\":1328.5,\"Low\":1325.45,\"Volume\":10850,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":41524,\"Open\":1328.45,\"Close\":1326.05,\"High\":1328.45,\"Low\":1325.75,\"Volume\":26250,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":41524,\"Open\":1326.05,\"Close\":1327.15,\"High\":1327.3,\"Low\":1326.05,\"Volume\":10850,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":41524,\"Open\":1327.15,\"Close\":1324.3,\"High\":1327.15,\"Low\":1324,\"Volume\":9800,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":41524,\"Open\":1324.3,\"Close\":1323.85,\"High\":1324.55,\"Low\":1323.85,\"Volume\":8750,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":41524,\"Open\":1324.15,\"Close\":1323.45,\"High\":1324.55,\"Low\":1323.45,\"Volume\":11900,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":41524,\"Open\":1323.45,\"Close\":1324.1,\"High\":1324.1,\"Low\":1323.1,\"Volume\":7000,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":41524,\"Open\":1324.05,\"Close\":1324.35,\"High\":1324.35,\"Low\":1323.95,\"Volume\":7350,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":41524,\"Open\":1324.5,\"Close\":1322.6,\"High\":1324.5,\"Low\":1322.2,\"Volume\":24500,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":41524,\"Open\":1322.6,\"Close\":1322.4,\"High\":1322.6,\"Low\":1322.4,\"Volume\":3850,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":41524,\"Open\":1322.4,\"Close\":1316.45,\"High\":1323.6,\"Low\":1316.45,\"Volume\":16100,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":41524,\"Open\":1316.45,\"Close\":1316.1,\"High\":1318.55,\"Low\":1316.1,\"Volume\":9800,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":41524,\"Open\":1316.1,\"Close\":1312.6,\"High\":1316.15,\"Low\":1312.6,\"Volume\":9450,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":41524,\"Open\":1312.9,\"Close\":1312.75,\"High\":1313.7,\"Low\":1312.05,\"Volume\":10850,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":41524,\"Open\":1312.75,\"Close\":1313.45,\"High\":1313.8,\"Low\":1312.7,\"Volume\":8050,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":41524,\"Open\":1313,\"Close\":1313.5,\"High\":1314.05,\"Low\":1312.5,\"Volume\":13650,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":41524,\"Open\":1313.5,\"Close\":1317.75,\"High\":1318.25,\"Low\":1313.5,\"Volume\":21350,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":41524,\"Open\":1317.75,\"Close\":1318.3,\"High\":1318.4,\"Low\":1316.7,\"Volume\":21350,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":41524,\"Open\":1318.3,\"Close\":1315.15,\"High\":1318.3,\"Low\":1315.15,\"Volume\":16450,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":41524,\"Open\":1315.15,\"Close\":1317.3,\"High\":1317.75,\"Low\":1315.15,\"Volume\":10500,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":41524,\"Open\":1317.3,\"Close\":1315.85,\"High\":1317.35,\"Low\":1315.1,\"Volume\":23800,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":41524,\"Open\":1315.85,\"Close\":1315.8,\"High\":1315.85,\"Low\":1314.35,\"Volume\":10150,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":41524,\"Open\":1315.5,\"Close\":1314.8,\"High\":1315.5,\"Low\":1314.5,\"Volume\":91700,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":41524,\"Open\":1314.9,\"Close\":1318,\"High\":1318,\"Low\":1314.9,\"Volume\":11200,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":41524,\"Open\":1318,\"Close\":1316.85,\"High\":1318,\"Low\":1316.85,\"Volume\":7000,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":41524,\"Open\":1316.85,\"Close\":1319.25,\"High\":1319.25,\"Low\":1316.85,\"Volume\":5950,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":41524,\"Open\":1319.25,\"Close\":1320.4,\"High\":1321.2,\"Low\":1319.25,\"Volume\":6650,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":41524,\"Open\":1320.4,\"Close\":1318.7,\"High\":1320.4,\"Low\":1318.7,\"Volume\":5600,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":41524,\"Open\":1318.7,\"Close\":1317.95,\"High\":1318.7,\"Low\":1317.95,\"Volume\":4550,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":41524,\"Open\":1317.95,\"Close\":1317.55,\"High\":1318,\"Low\":1317.55,\"Volume\":4900,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":41524,\"Open\":1317.55,\"Close\":1317.55,\"High\":1318.2,\"Low\":1316,\"Volume\":9800,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":41524,\"Open\":1317.55,\"Close\":1318,\"High\":1318,\"Low\":1317.55,\"Volume\":4200,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":41524,\"Open\":1318,\"Close\":1317.6,\"High\":1318,\"Low\":1317.6,\"Volume\":8750,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":41524,\"Open\":1317.6,\"Close\":1317.15,\"High\":1317.6,\"Low\":1317.15,\"Volume\":9800,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":41524,\"Open\":1317.15,\"Close\":1314.95,\"High\":1317.15,\"Low\":1314.95,\"Volume\":5600,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":41524,\"Open\":1314.95,\"Close\":1317.15,\"High\":1317.65,\"Low\":1314.95,\"Volume\":6300,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":41524,\"Open\":1317,\"Close\":1318.25,\"High\":1318.25,\"Low\":1317,\"Volume\":10850,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":41524,\"Open\":1318.25,\"Close\":1317.8,\"High\":1318.25,\"Low\":1317.8,\"Volume\":4200,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":41524,\"Open\":1317.8,\"Close\":1318.2,\"High\":1318.65,\"Low\":1317.8,\"Volume\":5950,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":41524,\"Open\":1318.2,\"Close\":1318.4,\"High\":1318.4,\"Low\":1318.2,\"Volume\":3500,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":41524,\"Open\":1318.4,\"Close\":1321.4,\"High\":1321.4,\"Low\":1318.4,\"Volume\":6300,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":41524,\"Open\":1323,\"Close\":1321.65,\"High\":1323,\"Low\":1321.65,\"Volume\":4900,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":41524,\"Open\":1321.65,\"Close\":1321.75,\"High\":1321.75,\"Low\":1321.65,\"Volume\":6650,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":41524,\"Open\":1323,\"Close\":1322.9,\"High\":1323,\"Low\":1322,\"Volume\":9450,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":41524,\"Open\":1322.9,\"Close\":1320.9,\"High\":1322.9,\"Low\":1320.9,\"Volume\":6300,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":41524,\"Open\":1320.9,\"Close\":1320.9,\"High\":1320.9,\"Low\":1320.9,\"Volume\":3500,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":41524,\"Open\":1320.9,\"Close\":1321.65,\"High\":1321.65,\"Low\":1318.35,\"Volume\":16100,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":41524,\"Open\":1321.65,\"Close\":1321,\"High\":1321.85,\"Low\":1321,\"Volume\":7350,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":41524,\"Open\":1321,\"Close\":1321.3,\"High\":1321.3,\"Low\":1321,\"Volume\":6650,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":41524,\"Open\":1321.3,\"Close\":1321.9,\"High\":1321.9,\"Low\":1321.3,\"Volume\":4200,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":41524,\"Open\":1321.9,\"Close\":1322.6,\"High\":1322.6,\"Low\":1321.9,\"Volume\":4550,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":41524,\"Open\":1322.6,\"Close\":1323.15,\"High\":1323.15,\"Low\":1322.6,\"Volume\":4200,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":41524,\"Open\":1323.15,\"Close\":1323.15,\"High\":1323.15,\"Low\":1323.15,\"Volume\":3850,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":41524,\"Open\":1323.15,\"Close\":1322.1,\"High\":1323.15,\"Low\":1322.1,\"Volume\":3150,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":41524,\"Open\":1322.1,\"Close\":1323.95,\"High\":1323.95,\"Low\":1322.1,\"Volume\":4550,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":41524,\"Open\":1323.95,\"Close\":1325,\"High\":1325,\"Low\":1323.95,\"Volume\":6650,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":41524,\"Open\":1325,\"Close\":1325.05,\"High\":1325.05,\"Low\":1325,\"Volume\":4900,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":41524,\"Open\":1325.05,\"Close\":1323.95,\"High\":1326,\"Low\":1323.95,\"Volume\":8400,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":41524,\"Open\":1323.95,\"Close\":1324.75,\"High\":1324.75,\"Low\":1323.95,\"Volume\":7000,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":41524,\"Open\":1324.75,\"Close\":1326.2,\"High\":1326.85,\"Low\":1324.75,\"Volume\":5950,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":41524,\"Open\":1326.7,\"Close\":1327,\"High\":1327,\"Low\":1326,\"Volume\":9450,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":41524,\"Open\":1327,\"Close\":1327,\"High\":1327,\"Low\":1327,\"Volume\":5250,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":41524,\"Open\":1327,\"Close\":1326.8,\"High\":1327,\"Low\":1326.6,\"Volume\":7350,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":41524,\"Open\":1326.8,\"Close\":1326.15,\"High\":1326.8,\"Low\":1326.15,\"Volume\":6650,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":41524,\"Open\":1326.15,\"Close\":1325.8,\"High\":1326.15,\"Low\":1325.3,\"Volume\":5950,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":41524,\"Open\":1325.8,\"Close\":1326,\"High\":1326,\"Low\":1325.5,\"Volume\":6650,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":41524,\"Open\":1326,\"Close\":1325.15,\"High\":1326,\"Low\":1325.15,\"Volume\":7000,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":41524,\"Open\":1325.15,\"Close\":1324.6,\"High\":1325.15,\"Low\":1324.6,\"Volume\":4900,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":41524,\"Open\":1324.6,\"Close\":1325.35,\"High\":1325.35,\"Low\":1324.6,\"Volume\":55650,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":41524,\"Open\":1325.35,\"Close\":1326.7,\"High\":1326.7,\"Low\":1325.35,\"Volume\":28700,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":41524,\"Open\":1326.7,\"Close\":1327.45,\"High\":1327.45,\"Low\":1326.7,\"Volume\":4900,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":41524,\"Open\":1327.45,\"Close\":1329.55,\"High\":1329.75,\"Low\":1327.45,\"Volume\":15050,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":41524,\"Open\":1329.55,\"Close\":1328.1,\"High\":1329.55,\"Low\":1328.1,\"Volume\":12950,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":41524,\"Open\":1328.1,\"Close\":1327.2,\"High\":1328.1,\"Low\":1327.2,\"Volume\":9450,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":41524,\"Open\":1327.2,\"Close\":1328.8,\"High\":1328.8,\"Low\":1327.2,\"Volume\":11900,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":41524,\"Open\":1328.8,\"Close\":1329.7,\"High\":1329.7,\"Low\":1328.6,\"Volume\":34300,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":41524,\"Open\":1329.7,\"Close\":1329.25,\"High\":1329.75,\"Low\":1329.25,\"Volume\":9450,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":41524,\"Open\":1329.25,\"Close\":1329.25,\"High\":1329.25,\"Low\":1329.25,\"Volume\":23450,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":41524,\"Open\":1329.25,\"Close\":1330.55,\"High\":1330.55,\"Low\":1329.25,\"Volume\":9450,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":41524,\"Open\":1330.55,\"Close\":1331.2,\"High\":1331.55,\"Low\":1330.55,\"Volume\":6300,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":41524,\"Open\":1330.65,\"Close\":1329.85,\"High\":1330.65,\"Low\":1329.85,\"Volume\":7350,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":41524,\"Open\":1329.85,\"Close\":1330.5,\"High\":1330.5,\"Low\":1329.85,\"Volume\":5950,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":41524,\"Open\":1330.5,\"Close\":1332.5,\"High\":1332.5,\"Low\":1330.5,\"Volume\":12950,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":41524,\"Open\":1332.8,\"Close\":1334.7,\"High\":1334.7,\"Low\":1332.8,\"Volume\":11200,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":41524,\"Open\":1336.45,\"Close\":1336.8,\"High\":1337.05,\"Low\":1336.45,\"Volume\":22050,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":41524,\"Open\":1336.8,\"Close\":1337.6,\"High\":1337.6,\"Low\":1336.8,\"Volume\":12250,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":41524,\"Open\":1337.3,\"Close\":1336.95,\"High\":1338.65,\"Low\":1336.95,\"Volume\":5250,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":41524,\"Open\":1336.95,\"Close\":1336.8,\"High\":1337.1,\"Low\":1336.8,\"Volume\":4900,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":41524,\"Open\":1336.8,\"Close\":1338.9,\"High\":1339.1,\"Low\":1336.8,\"Volume\":10150,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.9,\"Close\":1338.8,\"High\":1340,\"Low\":1338.2,\"Volume\":8400,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.8,\"Close\":1338.8,\"High\":1339.55,\"Low\":1338.3,\"Volume\":7000,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.35,\"Close\":1339.4,\"High\":1339.5,\"Low\":1339.35,\"Volume\":9100,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.4,\"Close\":1339.2,\"High\":1339.4,\"Low\":1339.2,\"Volume\":9450,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.2,\"Close\":1338.6,\"High\":1339.2,\"Low\":1338.6,\"Volume\":8400,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.6,\"Close\":1337.8,\"High\":1338.8,\"Low\":1337.8,\"Volume\":10500,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":41524,\"Open\":1337.8,\"Close\":1336.5,\"High\":1337.8,\"Low\":1335.4,\"Volume\":11900,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":41524,\"Open\":1336.5,\"Close\":1338.05,\"High\":1338.05,\"Low\":1336.35,\"Volume\":8750,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.15,\"Close\":1337.65,\"High\":1338.2,\"Low\":1337.45,\"Volume\":7000,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":41524,\"Open\":1337.65,\"Close\":1337,\"High\":1337.65,\"Low\":1337,\"Volume\":7350,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":41524,\"Open\":1336.45,\"Close\":1335.95,\"High\":1337,\"Low\":1335.95,\"Volume\":6300,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":41524,\"Open\":1335.95,\"Close\":1337.6,\"High\":1337.6,\"Low\":1335.95,\"Volume\":16100,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":41524,\"Open\":1337.6,\"Close\":1338.1,\"High\":1338.1,\"Low\":1337.6,\"Volume\":5600,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.1,\"Close\":1338.1,\"High\":1338.1,\"Low\":1338.1,\"Volume\":6650,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.1,\"Close\":1338,\"High\":1338.1,\"Low\":1338,\"Volume\":4200,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":41524,\"Open\":1338,\"Close\":1338.1,\"High\":1338.1,\"Low\":1338,\"Volume\":3850,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.1,\"Close\":1336.65,\"High\":1338.1,\"Low\":1336.15,\"Volume\":8050,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":41524,\"Open\":1336.65,\"Close\":1338,\"High\":1338,\"Low\":1336.65,\"Volume\":7000,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":41524,\"Open\":1339,\"Close\":1339.45,\"High\":1339.6,\"Low\":1339,\"Volume\":5600,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.05,\"Close\":1339.05,\"High\":1339.05,\"Low\":1339.05,\"Volume\":4900,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.05,\"Close\":1338.1,\"High\":1339.05,\"Low\":1338.1,\"Volume\":8750,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.1,\"Close\":1339.55,\"High\":1339.55,\"Low\":1338.1,\"Volume\":6650,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.55,\"Close\":1340.6,\"High\":1340.6,\"Low\":1339.25,\"Volume\":10500,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1339.65,\"High\":1340.7,\"Low\":1339.65,\"Volume\":6650,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.65,\"Close\":1339.65,\"High\":1339.65,\"Low\":1339.35,\"Volume\":7700,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.65,\"Close\":1339.9,\"High\":1339.9,\"Low\":1339.2,\"Volume\":6300,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.9,\"Close\":1341.25,\"High\":1341.8,\"Low\":1339.9,\"Volume\":15400,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.25,\"Close\":1341.45,\"High\":1342.2,\"Low\":1341.25,\"Volume\":11900,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.45,\"Close\":1342.3,\"High\":1342.3,\"Low\":1341.3,\"Volume\":9100,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.3,\"Close\":1341.15,\"High\":1342.7,\"Low\":1341.15,\"Volume\":14350,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.15,\"Close\":1340.6,\"High\":1341.15,\"Low\":1340.6,\"Volume\":5600,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1341.35,\"High\":1341.35,\"Low\":1340.3,\"Volume\":5600,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.35,\"Close\":1340.9,\"High\":1341.75,\"Low\":1340.7,\"Volume\":5600,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.9,\"Close\":1341.6,\"High\":1341.8,\"Low\":1340.9,\"Volume\":7700,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.6,\"Close\":1342.3,\"High\":1342.3,\"Low\":1341.6,\"Volume\":9100,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.3,\"Close\":1340.2,\"High\":1342.3,\"Low\":1340.2,\"Volume\":21350,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.2,\"Close\":1338.9,\"High\":1340.45,\"Low\":1338.9,\"Volume\":5950,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.9,\"Close\":1339.5,\"High\":1339.5,\"Low\":1337.65,\"Volume\":5600,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.5,\"Close\":1338.85,\"High\":1339.5,\"Low\":1338.5,\"Volume\":6650,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.85,\"Close\":1338.75,\"High\":1338.85,\"Low\":1338.4,\"Volume\":3850,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.75,\"Close\":1338.75,\"High\":1338.75,\"Low\":1338.75,\"Volume\":4550,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.15,\"Close\":1338.4,\"High\":1338.4,\"Low\":1338.15,\"Volume\":4200,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.4,\"Close\":1338.1,\"High\":1338.4,\"Low\":1338.1,\"Volume\":4550,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.1,\"Close\":1337.1,\"High\":1338.3,\"Low\":1337.1,\"Volume\":4900,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.1,\"Close\":1337,\"High\":1337.1,\"Low\":1336.5,\"Volume\":7000,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1337,\"Close\":1337.7,\"High\":1338,\"Low\":1337,\"Volume\":5950,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.8,\"Close\":1338.8,\"High\":1338.8,\"Low\":1337.7,\"Volume\":3850,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.8,\"Close\":1338.8,\"High\":1338.8,\"Low\":1338.8,\"Volume\":4200,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.8,\"Close\":1338.8,\"High\":1338.8,\"Low\":1338.8,\"Volume\":4200,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.55,\"Close\":1338.25,\"High\":1338.55,\"Low\":1338.25,\"Volume\":4900,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.25,\"Close\":1339.35,\"High\":1339.35,\"Low\":1338.25,\"Volume\":4200,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.35,\"Close\":1339.35,\"High\":1339.35,\"Low\":1339.35,\"Volume\":2450,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.75,\"Close\":1338.75,\"High\":1338.75,\"Low\":1338.75,\"Volume\":4200,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.75,\"Close\":1338.5,\"High\":1338.9,\"Low\":1338.5,\"Volume\":5250,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.5,\"Close\":1339.45,\"High\":1339.45,\"Low\":1338.5,\"Volume\":3850,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.45,\"Close\":1337.5,\"High\":1339.45,\"Low\":1337.5,\"Volume\":8400,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.5,\"Close\":1336.45,\"High\":1337.5,\"Low\":1336.45,\"Volume\":3150,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.45,\"Close\":1336.5,\"High\":1336.5,\"Low\":1336.45,\"Volume\":4200,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.5,\"Close\":1336.25,\"High\":1336.75,\"Low\":1336.15,\"Volume\":5250,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.25,\"Close\":1338,\"High\":1338.25,\"Low\":1336.25,\"Volume\":22050,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.9,\"Close\":1337.75,\"High\":1338,\"Low\":1337.75,\"Volume\":7000,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.9,\"Close\":1337.55,\"High\":1337.9,\"Low\":1337.55,\"Volume\":4200,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.55,\"Close\":1337.5,\"High\":1337.6,\"Low\":1337.5,\"Volume\":6300,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.5,\"Close\":1337.35,\"High\":1337.5,\"Low\":1336.9,\"Volume\":11900,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.35,\"Close\":1336.9,\"High\":1337.35,\"Low\":1336.9,\"Volume\":3500,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.9,\"Close\":1337.4,\"High\":1337.4,\"Low\":1336.9,\"Volume\":4200,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.4,\"Close\":1337.35,\"High\":1337.4,\"Low\":1337,\"Volume\":3150,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.35,\"Close\":1337.2,\"High\":1337.35,\"Low\":1336.85,\"Volume\":5250,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.5,\"Close\":1338.05,\"High\":1338.05,\"Low\":1337.5,\"Volume\":8400,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.05,\"Close\":1337.75,\"High\":1338.05,\"Low\":1337.1,\"Volume\":3850,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.75,\"Close\":1337.8,\"High\":1337.8,\"Low\":1337.75,\"Volume\":10850,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.8,\"Close\":1337.7,\"High\":1337.9,\"Low\":1337.05,\"Volume\":8750,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.7,\"Close\":1338,\"High\":1338,\"Low\":1337.45,\"Volume\":5250,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":41524,\"Open\":1338,\"Close\":1337.75,\"High\":1338,\"Low\":1337.75,\"Volume\":4200,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.75,\"Close\":1338.35,\"High\":1339,\"Low\":1337.75,\"Volume\":7000,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.35,\"Close\":1338.95,\"High\":1338.95,\"Low\":1338.35,\"Volume\":3850,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.95,\"Close\":1340.25,\"High\":1340.25,\"Low\":1338.95,\"Volume\":4200,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.25,\"Close\":1339.85,\"High\":1340.25,\"Low\":1339.55,\"Volume\":5250,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.85,\"Close\":1339.85,\"High\":1339.85,\"Low\":1339.55,\"Volume\":5250,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.85,\"Close\":1338.2,\"High\":1339.85,\"Low\":1338.2,\"Volume\":5250,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.2,\"Close\":1337.1,\"High\":1338.2,\"Low\":1337.1,\"Volume\":4900,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.1,\"Close\":1337.8,\"High\":1337.8,\"Low\":1337.1,\"Volume\":7700,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.8,\"Close\":1337.25,\"High\":1337.8,\"Low\":1337.1,\"Volume\":6300,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.25,\"Close\":1337.55,\"High\":1337.65,\"Low\":1337.25,\"Volume\":4550,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.55,\"Close\":1337.75,\"High\":1337.75,\"Low\":1337.55,\"Volume\":4550,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.75,\"Close\":1337.45,\"High\":1337.75,\"Low\":1337.4,\"Volume\":4200,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.45,\"Close\":1337.45,\"High\":1337.55,\"Low\":1337.45,\"Volume\":5250,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.45,\"Close\":1337.45,\"High\":1337.45,\"Low\":1337.45,\"Volume\":2800,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.45,\"Close\":1337.25,\"High\":1337.45,\"Low\":1337.15,\"Volume\":7000,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.25,\"Close\":1336.6,\"High\":1337.25,\"Low\":1336.6,\"Volume\":5950,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.6,\"Close\":1336.35,\"High\":1336.6,\"Low\":1336.25,\"Volume\":7350,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.35,\"Close\":1336.45,\"High\":1336.45,\"Low\":1336.35,\"Volume\":2450,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.45,\"Close\":1336.4,\"High\":1336.45,\"Low\":1336.35,\"Volume\":5600,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.4,\"Close\":1337.35,\"High\":1337.4,\"Low\":1336.4,\"Volume\":11550,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.35,\"Close\":1336.8,\"High\":1337.55,\"Low\":1336.8,\"Volume\":9450,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.8,\"Close\":1337.3,\"High\":1337.3,\"Low\":1336.8,\"Volume\":3850,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.75,\"Close\":1336.75,\"High\":1336.75,\"Low\":1336.75,\"Volume\":3850,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.35,\"Close\":1336.45,\"High\":1336.5,\"Low\":1336.05,\"Volume\":8050,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.45,\"Close\":1336.45,\"High\":1336.45,\"Low\":1336.45,\"Volume\":4550,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.2,\"Close\":1335.9,\"High\":1336.35,\"Low\":1335.85,\"Volume\":8050,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.9,\"Close\":1335.9,\"High\":1335.9,\"Low\":1335.9,\"Volume\":3500,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.9,\"Close\":1335.85,\"High\":1335.9,\"Low\":1335.7,\"Volume\":7000,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.85,\"Close\":1336.15,\"High\":1336.15,\"Low\":1335.85,\"Volume\":3500,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.15,\"Close\":1335.75,\"High\":1336.55,\"Low\":1335.75,\"Volume\":7350,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.75,\"Close\":1335.3,\"High\":1335.75,\"Low\":1334.9,\"Volume\":5950,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.3,\"Close\":1335.3,\"High\":1335.3,\"Low\":1335.3,\"Volume\":3850,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.3,\"Close\":1335.75,\"High\":1335.75,\"Low\":1334.95,\"Volume\":9450,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.75,\"Close\":1336,\"High\":1336,\"Low\":1335.75,\"Volume\":4900,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1336,\"Close\":1335.7,\"High\":1336,\"Low\":1335.7,\"Volume\":3850,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.7,\"Close\":1335.4,\"High\":1335.7,\"Low\":1335.4,\"Volume\":4550,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.4,\"Close\":1335.1,\"High\":1335.4,\"Low\":1334.95,\"Volume\":7000,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.1,\"Close\":1335.1,\"High\":1335.5,\"Low\":1335.1,\"Volume\":10150,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.1,\"Close\":1335.55,\"High\":1335.55,\"Low\":1334.85,\"Volume\":7000,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.55,\"Close\":1336.75,\"High\":1336.75,\"Low\":1335.35,\"Volume\":459550,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.75,\"Close\":1338.9,\"High\":1338.9,\"Low\":1336.75,\"Volume\":303450,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.9,\"Close\":1339.1,\"High\":1339.15,\"Low\":1338.9,\"Volume\":12250,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.1,\"Close\":1339.2,\"High\":1339.5,\"Low\":1339.1,\"Volume\":4200,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.2,\"Close\":1338.95,\"High\":1339.25,\"Low\":1338.95,\"Volume\":4200,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.95,\"Close\":1338.8,\"High\":1338.95,\"Low\":1338.8,\"Volume\":3500,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.8,\"Close\":1338.1,\"High\":1339,\"Low\":1338.1,\"Volume\":5600,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.1,\"Close\":1337.9,\"High\":1338.1,\"Low\":1337.9,\"Volume\":4200,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.9,\"Close\":1338.3,\"High\":1338.3,\"Low\":1337.9,\"Volume\":7700,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.3,\"Close\":1338,\"High\":1338.3,\"Low\":1338,\"Volume\":4900,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1338,\"Close\":1338,\"High\":1338,\"Low\":1337.65,\"Volume\":21000,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1338,\"Close\":1338,\"High\":1338,\"Low\":1338,\"Volume\":4200,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1338,\"Close\":1339.3,\"High\":1339.3,\"Low\":1338,\"Volume\":3500,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.3,\"Close\":1339.5,\"High\":1339.5,\"Low\":1339,\"Volume\":24850,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.5,\"Close\":1344,\"High\":1345,\"Low\":1339.5,\"Volume\":64750,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1342,\"Close\":1342.35,\"High\":1342.6,\"Low\":1342,\"Volume\":5600,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.75,\"Close\":1342.25,\"High\":1342.5,\"Low\":1341.75,\"Volume\":5600,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.25,\"Close\":1341.75,\"High\":1343.1,\"Low\":1341.75,\"Volume\":16450,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.65,\"Close\":1341.6,\"High\":1342.75,\"Low\":1341.2,\"Volume\":22750,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.6,\"Close\":1341.6,\"High\":1341.6,\"Low\":1341.6,\"Volume\":3150,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.6,\"Close\":1343.15,\"High\":1343.5,\"Low\":1341.6,\"Volume\":136850,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.95,\"Close\":1343.55,\"High\":1343.55,\"Low\":1342.95,\"Volume\":35000,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.55,\"Close\":1341.85,\"High\":1343.55,\"Low\":1341.35,\"Volume\":186550,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.85,\"Close\":1339.1,\"High\":1341.85,\"Low\":1339.1,\"Volume\":63000,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.7,\"Close\":1337.4,\"High\":1338.7,\"Low\":1337.4,\"Volume\":14700,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.7,\"Close\":1339.9,\"High\":1339.9,\"Low\":1338.7,\"Volume\":4550,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.05,\"Close\":1340.2,\"High\":1340.45,\"Low\":1339.15,\"Volume\":59500,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.2,\"Close\":1340.85,\"High\":1340.85,\"Low\":1340.2,\"Volume\":7350,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.85,\"Close\":1341.25,\"High\":1341.25,\"Low\":1340.5,\"Volume\":8400,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.25,\"Close\":1341.7,\"High\":1341.7,\"Low\":1339.75,\"Volume\":58100,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.7,\"Close\":1340.7,\"High\":1341.7,\"Low\":1340.7,\"Volume\":4200,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.7,\"Close\":1340,\"High\":1341.35,\"Low\":1340,\"Volume\":39200,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.95,\"Close\":1340.15,\"High\":1340.15,\"Low\":1339.95,\"Volume\":4550,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.15,\"Close\":1341.65,\"High\":1341.9,\"Low\":1340.15,\"Volume\":82600,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.65,\"Close\":1341.55,\"High\":1342,\"Low\":1341.55,\"Volume\":18200,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.55,\"Close\":1341.7,\"High\":1341.7,\"Low\":1341.55,\"Volume\":5250,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.7,\"Close\":1341.7,\"High\":1341.7,\"Low\":1341.7,\"Volume\":32550,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.95,\"Close\":1341.75,\"High\":1341.95,\"Low\":1341.75,\"Volume\":26250,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.75,\"Close\":1341.9,\"High\":1341.9,\"Low\":1341.65,\"Volume\":12950,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.85,\"Close\":1341.8,\"High\":1342,\"Low\":1341.55,\"Volume\":7700,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.8,\"Close\":1341.8,\"High\":1341.8,\"Low\":1341.8,\"Volume\":5250,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.8,\"Close\":1341.8,\"High\":1341.8,\"Low\":1341.8,\"Volume\":10500,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.8,\"Close\":1341.9,\"High\":1341.9,\"Low\":1341.1,\"Volume\":8050,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.15,\"Close\":1341.5,\"High\":1341.5,\"Low\":1341.15,\"Volume\":4550,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.5,\"Close\":1341.7,\"High\":1341.7,\"Low\":1341.05,\"Volume\":8750,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.7,\"Close\":1341.35,\"High\":1342,\"Low\":1341.15,\"Volume\":94850,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.9,\"Close\":1342,\"High\":1342,\"Low\":1340.85,\"Volume\":28000,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1342,\"Close\":1343.05,\"High\":1344.5,\"Low\":1341.65,\"Volume\":88900,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.6,\"Close\":1342.6,\"High\":1342.6,\"Low\":1342.6,\"Volume\":4200,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.7,\"Close\":1342.7,\"High\":1342.7,\"Low\":1342.7,\"Volume\":3150,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.7,\"Close\":1341.95,\"High\":1342.7,\"Low\":1341.95,\"Volume\":2450,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.95,\"Close\":1341.95,\"High\":1341.95,\"Low\":1341.95,\"Volume\":1750,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.95,\"Close\":1341.2,\"High\":1341.95,\"Low\":1341.2,\"Volume\":3150,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.2,\"Close\":1341.2,\"High\":1341.2,\"Low\":1341.2,\"Volume\":5250,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1340.75,\"High\":1340.75,\"Low\":1340.6,\"Volume\":5600,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.75,\"Close\":1340.75,\"High\":1340.75,\"Low\":1340.75,\"Volume\":2450,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1341,\"Close\":1341.5,\"High\":1341.5,\"Low\":1341,\"Volume\":5250,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.5,\"Close\":1341.3,\"High\":1341.5,\"Low\":1341.3,\"Volume\":3850,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.3,\"Close\":1341.1,\"High\":1341.3,\"Low\":1340.4,\"Volume\":3850,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.4,\"Close\":1341.3,\"High\":1341.4,\"Low\":1341.3,\"Volume\":6650,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.3,\"Close\":1341.3,\"High\":1341.3,\"Low\":1341.3,\"Volume\":2100,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.5,\"Close\":1340.35,\"High\":1340.5,\"Low\":1340.35,\"Volume\":7700,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.35,\"Close\":1341.2,\"High\":1341.2,\"Low\":1340.35,\"Volume\":3850,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.2,\"Close\":1340.5,\"High\":1341.2,\"Low\":1340.5,\"Volume\":4200,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.1,\"Close\":1341.15,\"High\":1341.35,\"Low\":1341,\"Volume\":14350,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.9,\"Close\":1341.95,\"High\":1341.95,\"Low\":1340.9,\"Volume\":7700,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.95,\"Close\":1339.95,\"High\":1341.95,\"Low\":1339.95,\"Volume\":3850,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.95,\"Close\":1339.85,\"High\":1340.8,\"Low\":1339.7,\"Volume\":4200,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.85,\"Close\":1340.35,\"High\":1340.35,\"Low\":1339.7,\"Volume\":5950,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.4,\"Close\":1340.6,\"High\":1340.6,\"Low\":1339.95,\"Volume\":4900,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1340.6,\"High\":1340.6,\"Low\":1340.6,\"Volume\":2800,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1340.6,\"High\":1340.6,\"Low\":1340.6,\"Volume\":2800,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.2,\"Close\":1340.75,\"High\":1340.75,\"Low\":1340.1,\"Volume\":5950,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.75,\"Close\":1340.8,\"High\":1340.8,\"Low\":1340.75,\"Volume\":3850,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.8,\"Close\":1341.4,\"High\":1341.5,\"Low\":1340.8,\"Volume\":4900,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.4,\"Close\":1341.3,\"High\":1341.4,\"Low\":1341.3,\"Volume\":3150,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.3,\"Close\":1341.35,\"High\":1341.35,\"Low\":1341.3,\"Volume\":3500,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.35,\"Close\":1341.7,\"High\":1341.7,\"Low\":1341.35,\"Volume\":3850,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.65,\"Close\":1341.1,\"High\":1341.75,\"Low\":1341.1,\"Volume\":4550,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.1,\"Close\":1341.1,\"High\":1341.1,\"Low\":1341.1,\"Volume\":1750,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.95,\"Close\":1341.65,\"High\":1341.75,\"Low\":1340.95,\"Volume\":4200,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.65,\"Close\":1341.55,\"High\":1342,\"Low\":1341.5,\"Volume\":6650,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.9,\"Close\":1341.3,\"High\":1341.9,\"Low\":1341.3,\"Volume\":4900,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.3,\"Close\":1341,\"High\":1341.3,\"Low\":1341,\"Volume\":5250,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":41524,\"Open\":1341,\"Close\":1340.6,\"High\":1341,\"Low\":1340.6,\"Volume\":3150,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.65,\"Close\":1341.1,\"High\":1341.5,\"Low\":1340.65,\"Volume\":4550,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.1,\"Close\":1341.5,\"High\":1342,\"Low\":1340.9,\"Volume\":6650,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":41524,\"Open\":1342,\"Close\":1342.75,\"High\":1342.75,\"Low\":1341.95,\"Volume\":14350,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.75,\"Close\":1342.8,\"High\":1343.5,\"Low\":1342.75,\"Volume\":6300,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.25,\"Close\":1343,\"High\":1343.25,\"Low\":1343,\"Volume\":2800,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":41524,\"Open\":1343,\"Close\":1343,\"High\":1343,\"Low\":1343,\"Volume\":4550,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.05,\"Close\":1343.65,\"High\":1343.65,\"Low\":1343,\"Volume\":17850,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.65,\"Close\":1345.5,\"High\":1346.25,\"Low\":1342.8,\"Volume\":58800,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.5,\"Close\":1343.45,\"High\":1345.5,\"Low\":1343.45,\"Volume\":4200,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.45,\"Close\":1343.45,\"High\":1343.45,\"Low\":1343.45,\"Volume\":3150,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.45,\"Close\":1343,\"High\":1343.45,\"Low\":1343,\"Volume\":3150,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.95,\"Close\":1343.65,\"High\":1343.65,\"Low\":1342.95,\"Volume\":1750,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.65,\"Close\":1344.9,\"High\":1344.9,\"Low\":1343.65,\"Volume\":3850,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.9,\"Close\":1345.6,\"High\":1345.6,\"Low\":1344.9,\"Volume\":3150,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.6,\"Close\":1345.25,\"High\":1345.6,\"Low\":1345.25,\"Volume\":7700,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.25,\"Close\":1344.3,\"High\":1345.25,\"Low\":1344.3,\"Volume\":4200,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.3,\"Close\":1344.3,\"High\":1344.3,\"Low\":1344.3,\"Volume\":2450,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.3,\"Close\":1344.75,\"High\":1345.05,\"Low\":1344,\"Volume\":5950,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.75,\"Close\":1344.95,\"High\":1345,\"Low\":1344.35,\"Volume\":2800,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.75,\"Close\":1344.05,\"High\":1344.75,\"Low\":1344.05,\"Volume\":6300,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.1,\"Close\":1345.2,\"High\":1345.5,\"Low\":1344.1,\"Volume\":12250,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.85,\"Close\":1344.55,\"High\":1344.85,\"Low\":1344.55,\"Volume\":4550,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.15,\"Close\":1344.5,\"High\":1345.15,\"Low\":1344.5,\"Volume\":2100,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.5,\"Close\":1344.5,\"High\":1344.5,\"Low\":1344.5,\"Volume\":2100,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.5,\"Close\":1343.95,\"High\":1344.5,\"Low\":1343.95,\"Volume\":4550,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.85,\"Close\":1344.55,\"High\":1344.55,\"Low\":1343.85,\"Volume\":4550,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.55,\"Close\":1345.15,\"High\":1345.15,\"Low\":1343.8,\"Volume\":3850,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.05,\"Close\":1344.3,\"High\":1345.05,\"Low\":1344.3,\"Volume\":2450,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.15,\"Close\":1344.5,\"High\":1345.3,\"Low\":1344.5,\"Volume\":3500,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.5,\"Close\":1344.4,\"High\":1344.95,\"Low\":1344.4,\"Volume\":15400,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.4,\"Close\":1345.3,\"High\":1345.3,\"Low\":1344.4,\"Volume\":2450,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.3,\"Close\":1344.7,\"High\":1345.3,\"Low\":1344.7,\"Volume\":2800,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.7,\"Close\":1344.6,\"High\":1344.7,\"Low\":1344.6,\"Volume\":2800,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.4,\"Close\":1344.5,\"High\":1344.5,\"Low\":1344.4,\"Volume\":2100,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.15,\"Close\":1343.65,\"High\":1344.15,\"Low\":1343.15,\"Volume\":9450,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.45,\"Close\":1343.25,\"High\":1343.85,\"Low\":1343.25,\"Volume\":9800,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.25,\"Close\":1343.25,\"High\":1343.7,\"Low\":1343.25,\"Volume\":1750,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.05,\"Close\":1343.1,\"High\":1343.1,\"Low\":1343,\"Volume\":5250,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.9,\"Close\":1342.15,\"High\":1342.9,\"Low\":1342.15,\"Volume\":4550,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.2,\"Close\":1341.95,\"High\":1342.2,\"Low\":1341.95,\"Volume\":2100,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.95,\"Close\":1341.7,\"High\":1341.95,\"Low\":1341.7,\"Volume\":6300,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.1,\"Close\":1341.1,\"High\":1341.1,\"Low\":1341.1,\"Volume\":2100,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.45,\"Close\":1340.45,\"High\":1340.45,\"Low\":1340.45,\"Volume\":2800,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.3,\"Close\":1340,\"High\":1340.3,\"Low\":1340,\"Volume\":3150,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.8,\"Close\":1338.75,\"High\":1339.8,\"Low\":1338.6,\"Volume\":5250,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.4,\"Close\":1338.75,\"High\":1338.75,\"Low\":1338.4,\"Volume\":3500,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.75,\"Close\":1339.2,\"High\":1339.75,\"Low\":1339.2,\"Volume\":7700,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.9,\"Close\":1339.55,\"High\":1339.9,\"Low\":1339.25,\"Volume\":10150,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.55,\"Close\":1339.25,\"High\":1339.55,\"Low\":1339.25,\"Volume\":5600,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.5,\"Close\":1339,\"High\":1339.5,\"Low\":1339,\"Volume\":4550,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.9,\"Close\":1339.9,\"High\":1339.9,\"Low\":1339.9,\"Volume\":4550,\"Date\":\"2025-02-24 03:30:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.95,\"Close\":1339.55,\"High\":1342.95,\"Low\":1338.4,\"Volume\":17500,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.55,\"Close\":1341.2,\"High\":1341.55,\"Low\":1341.2,\"Volume\":12950,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.05,\"Close\":1345.55,\"High\":1345.55,\"Low\":1344.05,\"Volume\":7700,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":41524,\"Open\":1347,\"Close\":1348.5,\"High\":1348.5,\"Low\":1346,\"Volume\":15400,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.7,\"Close\":1348.25,\"High\":1348.25,\"Low\":1347.1,\"Volume\":8400,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.25,\"Close\":1351.85,\"High\":1351.85,\"Low\":1348,\"Volume\":10500,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":41524,\"Open\":1351.85,\"Close\":1349.25,\"High\":1351.95,\"Low\":1349.25,\"Volume\":7350,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.25,\"Close\":1348.85,\"High\":1349.25,\"Low\":1348.45,\"Volume\":4550,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.55,\"Close\":1342,\"High\":1347.55,\"Low\":1342,\"Volume\":5950,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":41524,\"Open\":1342,\"Close\":1340.7,\"High\":1342,\"Low\":1340.7,\"Volume\":7350,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.7,\"Close\":1336,\"High\":1340.7,\"Low\":1336,\"Volume\":7000,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":41524,\"Open\":1336,\"Close\":1336.15,\"High\":1336.15,\"Low\":1335,\"Volume\":5600,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":41524,\"Open\":1336.15,\"Close\":1337.75,\"High\":1337.75,\"Low\":1334.95,\"Volume\":10500,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":41524,\"Open\":1337.75,\"Close\":1338.95,\"High\":1339,\"Low\":1337.75,\"Volume\":7350,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":41524,\"Open\":1339,\"Close\":1338.85,\"High\":1339.85,\"Low\":1338.8,\"Volume\":22050,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.85,\"Close\":1339.5,\"High\":1339.5,\"Low\":1338.85,\"Volume\":15050,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":41524,\"Open\":1336.1,\"Close\":1336.2,\"High\":1336.3,\"Low\":1335.65,\"Volume\":7000,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":41524,\"Open\":1336.55,\"Close\":1338.95,\"High\":1340.6,\"Low\":1336.35,\"Volume\":12250,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.95,\"Close\":1338.95,\"High\":1338.95,\"Low\":1338.95,\"Volume\":3500,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.8,\"Close\":1339.5,\"High\":1339.9,\"Low\":1338.65,\"Volume\":12950,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.5,\"Close\":1343.2,\"High\":1343.2,\"Low\":1339.5,\"Volume\":6300,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.2,\"Close\":1341.65,\"High\":1343.2,\"Low\":1341.65,\"Volume\":3500,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.65,\"Close\":1341.65,\"High\":1342.6,\"Low\":1341.65,\"Volume\":6300,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.65,\"Close\":1342.55,\"High\":1342.85,\"Low\":1341.65,\"Volume\":4200,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.2,\"Close\":1342.9,\"High\":1343.75,\"Low\":1342.9,\"Volume\":7350,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.9,\"Close\":1342.4,\"High\":1342.9,\"Low\":1342.4,\"Volume\":4200,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.4,\"Close\":1341.5,\"High\":1342.85,\"Low\":1340.7,\"Volume\":7000,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.5,\"Close\":1342.7,\"High\":1342.7,\"Low\":1340.6,\"Volume\":4900,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.7,\"Close\":1344.8,\"High\":1344.8,\"Low\":1342.7,\"Volume\":18200,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":41524,\"Open\":1345,\"Close\":1345.55,\"High\":1346.15,\"Low\":1345,\"Volume\":17850,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.55,\"Close\":1348,\"High\":1348,\"Low\":1345.55,\"Volume\":8050,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":41524,\"Open\":1348,\"Close\":1350,\"High\":1350,\"Low\":1348,\"Volume\":6300,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":41524,\"Open\":1350,\"Close\":1350,\"High\":1350,\"Low\":1350,\"Volume\":4550,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":41524,\"Open\":1350,\"Close\":1349.2,\"High\":1350,\"Low\":1348.3,\"Volume\":3500,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.2,\"Close\":1350.25,\"High\":1350.25,\"Low\":1349.2,\"Volume\":4900,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.25,\"Close\":1352.9,\"High\":1354.8,\"Low\":1350.25,\"Volume\":54950,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":41524,\"Open\":1352.9,\"Close\":1350.8,\"High\":1352.9,\"Low\":1349.8,\"Volume\":9450,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.8,\"Close\":1352.1,\"High\":1352.1,\"Low\":1350.8,\"Volume\":4900,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":41524,\"Open\":1352.1,\"Close\":1351.65,\"High\":1352.1,\"Low\":1351.05,\"Volume\":29750,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":41524,\"Open\":1351.65,\"Close\":1351.8,\"High\":1351.8,\"Low\":1351.65,\"Volume\":4900,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":41524,\"Open\":1351.8,\"Close\":1352.95,\"High\":1353.05,\"Low\":1351.8,\"Volume\":6650,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":41524,\"Open\":1351.95,\"Close\":1351.05,\"High\":1351.95,\"Low\":1351.05,\"Volume\":4200,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.55,\"Close\":1351.35,\"High\":1351.75,\"Low\":1350.55,\"Volume\":4900,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":41524,\"Open\":1351.35,\"Close\":1351.3,\"High\":1351.35,\"Low\":1350.5,\"Volume\":8050,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.8,\"Close\":1350.05,\"High\":1350.05,\"Low\":1349,\"Volume\":7700,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.05,\"Close\":1349.5,\"High\":1350.05,\"Low\":1349.5,\"Volume\":3850,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.5,\"Close\":1347,\"High\":1349.5,\"Low\":1347,\"Volume\":4900,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":41524,\"Open\":1347,\"Close\":1345.35,\"High\":1347,\"Low\":1345.1,\"Volume\":19600,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.35,\"Close\":1346.9,\"High\":1346.9,\"Low\":1345.35,\"Volume\":8750,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.9,\"Close\":1346.45,\"High\":1346.9,\"Low\":1346.45,\"Volume\":4900,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.45,\"Close\":1345.9,\"High\":1346.45,\"Low\":1345.15,\"Volume\":5250,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.35,\"Close\":1346.1,\"High\":1346.1,\"Low\":1345.35,\"Volume\":4900,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.1,\"Close\":1345.8,\"High\":1346.1,\"Low\":1345.8,\"Volume\":3850,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.8,\"Close\":1345,\"High\":1345.8,\"Low\":1344.6,\"Volume\":5600,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":41524,\"Open\":1345,\"Close\":1344.65,\"High\":1345.2,\"Low\":1344.3,\"Volume\":8400,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.65,\"Close\":1343.8,\"High\":1344.65,\"Low\":1343.8,\"Volume\":5600,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.8,\"Close\":1343.75,\"High\":1343.8,\"Low\":1343.75,\"Volume\":4200,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.95,\"Close\":1344.75,\"High\":1344.75,\"Low\":1343.95,\"Volume\":3850,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.75,\"Close\":1343.7,\"High\":1344.75,\"Low\":1343.7,\"Volume\":3850,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.7,\"Close\":1344.15,\"High\":1344.45,\"Low\":1343.7,\"Volume\":5250,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.15,\"Close\":1344.9,\"High\":1344.9,\"Low\":1344.15,\"Volume\":4550,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.9,\"Close\":1342.35,\"High\":1344.9,\"Low\":1342.35,\"Volume\":5250,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.35,\"Close\":1342.8,\"High\":1342.8,\"Low\":1341.95,\"Volume\":5950,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.8,\"Close\":1341.15,\"High\":1342.8,\"Low\":1341.15,\"Volume\":5250,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.15,\"Close\":1340.9,\"High\":1341.15,\"Low\":1340.9,\"Volume\":3500,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.3,\"Close\":1341.1,\"High\":1341.85,\"Low\":1341.1,\"Volume\":7000,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.1,\"Close\":1340.85,\"High\":1341.6,\"Low\":1340.45,\"Volume\":9100,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.85,\"Close\":1340.6,\"High\":1340.85,\"Low\":1339.15,\"Volume\":5250,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1340.6,\"High\":1340.6,\"Low\":1340.6,\"Volume\":2100,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1339.95,\"High\":1340.6,\"Low\":1339.55,\"Volume\":3850,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.95,\"Close\":1339.75,\"High\":1339.95,\"Low\":1339.15,\"Volume\":4550,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.75,\"Close\":1339.75,\"High\":1339.75,\"Low\":1339.7,\"Volume\":4200,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.75,\"Close\":1340.6,\"High\":1340.6,\"Low\":1339.6,\"Volume\":12250,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1341.95,\"High\":1341.95,\"Low\":1340.5,\"Volume\":10150,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.95,\"Close\":1341.15,\"High\":1342.2,\"Low\":1341.1,\"Volume\":12600,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.15,\"Close\":1341.05,\"High\":1341.95,\"Low\":1341.05,\"Volume\":11550,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.05,\"Close\":1341.35,\"High\":1341.35,\"Low\":1341.05,\"Volume\":4550,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.65,\"Close\":1342.65,\"High\":1342.8,\"Low\":1341.65,\"Volume\":5950,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.65,\"Close\":1340.9,\"High\":1342.65,\"Low\":1340.9,\"Volume\":4900,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.9,\"Close\":1340.9,\"High\":1340.9,\"Low\":1340.9,\"Volume\":3500,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.9,\"Close\":1341.05,\"High\":1341.05,\"Low\":1340.35,\"Volume\":5950,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.05,\"Close\":1341.05,\"High\":1341.05,\"Low\":1341.05,\"Volume\":2100,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.05,\"Close\":1342.75,\"High\":1342.75,\"Low\":1341.05,\"Volume\":4200,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.75,\"Close\":1342.15,\"High\":1342.75,\"Low\":1342.15,\"Volume\":2450,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.15,\"Close\":1342.6,\"High\":1342.6,\"Low\":1342.15,\"Volume\":4550,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.6,\"Close\":1342.3,\"High\":1342.6,\"Low\":1342.3,\"Volume\":8750,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.3,\"Close\":1343.15,\"High\":1343.3,\"Low\":1342.3,\"Volume\":3500,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.9,\"Close\":1341.5,\"High\":1341.9,\"Low\":1341.5,\"Volume\":4550,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.5,\"Close\":1342.45,\"High\":1342.45,\"Low\":1341.5,\"Volume\":4200,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.45,\"Close\":1341.65,\"High\":1342.45,\"Low\":1341.65,\"Volume\":4550,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.65,\"Close\":1341.35,\"High\":1341.65,\"Low\":1341.05,\"Volume\":5250,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.35,\"Close\":1342.2,\"High\":1342.2,\"Low\":1341.35,\"Volume\":11550,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.2,\"Close\":1341,\"High\":1342.2,\"Low\":1341,\"Volume\":3850,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":41524,\"Open\":1341,\"Close\":1340.05,\"High\":1341,\"Low\":1340.05,\"Volume\":3850,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.05,\"Close\":1338.6,\"High\":1340.05,\"Low\":1337.8,\"Volume\":4900,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.6,\"Close\":1339.6,\"High\":1339.75,\"Low\":1338.6,\"Volume\":5600,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.6,\"Close\":1340.9,\"High\":1341.1,\"Low\":1339.3,\"Volume\":10850,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.9,\"Close\":1340.35,\"High\":1340.9,\"Low\":1340.35,\"Volume\":3500,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.35,\"Close\":1339.8,\"High\":1340.5,\"Low\":1339.75,\"Volume\":4550,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.8,\"Close\":1342.2,\"High\":1342.2,\"Low\":1339.8,\"Volume\":8400,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.2,\"Close\":1341.85,\"High\":1342.2,\"Low\":1341.7,\"Volume\":5250,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.85,\"Close\":1341.1,\"High\":1341.85,\"Low\":1341.1,\"Volume\":4900,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.1,\"Close\":1341.65,\"High\":1341.9,\"Low\":1341.1,\"Volume\":7700,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.65,\"Close\":1339.55,\"High\":1341.65,\"Low\":1339.55,\"Volume\":3500,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.55,\"Close\":1339.75,\"High\":1339.75,\"Low\":1339.55,\"Volume\":14000,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.75,\"Close\":1338.85,\"High\":1339.75,\"Low\":1338.85,\"Volume\":4900,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.85,\"Close\":1338.45,\"High\":1338.85,\"Low\":1338.45,\"Volume\":15750,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.45,\"Close\":1338.8,\"High\":1339.15,\"Low\":1338.45,\"Volume\":6300,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.8,\"Close\":1340.9,\"High\":1340.9,\"Low\":1338.8,\"Volume\":4550,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.9,\"Close\":1342.6,\"High\":1342.6,\"Low\":1340.4,\"Volume\":10150,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.6,\"Close\":1343.55,\"High\":1343.55,\"Low\":1342.6,\"Volume\":4200,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.55,\"Close\":1342.15,\"High\":1343.75,\"Low\":1342.15,\"Volume\":6300,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.15,\"Close\":1343.2,\"High\":1343.2,\"Low\":1342.15,\"Volume\":5600,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.2,\"Close\":1343.4,\"High\":1343.4,\"Low\":1343.2,\"Volume\":2100,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.4,\"Close\":1342.7,\"High\":1343.4,\"Low\":1342.7,\"Volume\":4200,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.7,\"Close\":1342.65,\"High\":1342.7,\"Low\":1342.65,\"Volume\":6300,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.65,\"Close\":1342.4,\"High\":1342.65,\"Low\":1342.4,\"Volume\":5600,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.4,\"Close\":1341.85,\"High\":1342.4,\"Low\":1341.75,\"Volume\":5950,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.85,\"Close\":1342.5,\"High\":1342.5,\"Low\":1341.85,\"Volume\":5600,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.5,\"Close\":1341.7,\"High\":1342.5,\"Low\":1341.7,\"Volume\":5950,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.7,\"Close\":1341.6,\"High\":1342.35,\"Low\":1341.6,\"Volume\":5250,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.6,\"Close\":1343.1,\"High\":1343.4,\"Low\":1341.6,\"Volume\":6300,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.1,\"Close\":1343.35,\"High\":1343.9,\"Low\":1343.1,\"Volume\":5950,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.35,\"Close\":1343.25,\"High\":1343.35,\"Low\":1342.85,\"Volume\":4900,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.25,\"Close\":1343.35,\"High\":1343.35,\"Low\":1343.2,\"Volume\":4550,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.35,\"Close\":1343.55,\"High\":1343.55,\"Low\":1342.9,\"Volume\":4200,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.55,\"Close\":1344.8,\"High\":1344.8,\"Low\":1343.55,\"Volume\":5950,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.8,\"Close\":1345.5,\"High\":1345.5,\"Low\":1344.8,\"Volume\":4900,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.5,\"Close\":1345.05,\"High\":1345.5,\"Low\":1345.05,\"Volume\":5250,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.05,\"Close\":1345.4,\"High\":1345.4,\"Low\":1344.95,\"Volume\":5250,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.4,\"Close\":1345.35,\"High\":1345.4,\"Low\":1345.35,\"Volume\":16450,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.35,\"Close\":1344.05,\"High\":1345.35,\"Low\":1344,\"Volume\":5250,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.05,\"Close\":1344.7,\"High\":1344.7,\"Low\":1344.05,\"Volume\":6300,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.7,\"Close\":1344.1,\"High\":1345.05,\"Low\":1344.1,\"Volume\":5250,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.1,\"Close\":1343.8,\"High\":1344.1,\"Low\":1343.7,\"Volume\":4900,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.8,\"Close\":1343.15,\"High\":1344.25,\"Low\":1343.15,\"Volume\":6650,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.15,\"Close\":1344.95,\"High\":1344.95,\"Low\":1343.15,\"Volume\":413000,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.95,\"Close\":1342.1,\"High\":1344.95,\"Low\":1342.1,\"Volume\":4900,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.1,\"Close\":1342.65,\"High\":1342.85,\"Low\":1341.95,\"Volume\":5250,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.65,\"Close\":1341.75,\"High\":1342.65,\"Low\":1341.75,\"Volume\":4200,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.75,\"Close\":1342.65,\"High\":1342.65,\"Low\":1341.75,\"Volume\":3500,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.65,\"Close\":1345.55,\"High\":1345.55,\"Low\":1342.65,\"Volume\":9100,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.55,\"Close\":1346.25,\"High\":1346.3,\"Low\":1345.55,\"Volume\":4200,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.25,\"Close\":1345.25,\"High\":1346.25,\"Low\":1345.25,\"Volume\":7000,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.25,\"Close\":1345.85,\"High\":1345.85,\"Low\":1345.25,\"Volume\":4900,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.85,\"Close\":1347,\"High\":1347,\"Low\":1345.85,\"Volume\":4900,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.2,\"Close\":1347.55,\"High\":1347.55,\"Low\":1347.2,\"Volume\":4550,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.55,\"Close\":1348,\"High\":1348,\"Low\":1347.2,\"Volume\":6300,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":41524,\"Open\":1348,\"Close\":1348.65,\"High\":1348.65,\"Low\":1348,\"Volume\":3850,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.65,\"Close\":1347.15,\"High\":1348.65,\"Low\":1347.15,\"Volume\":4200,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.15,\"Close\":1347.55,\"High\":1347.9,\"Low\":1347.15,\"Volume\":7000,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.55,\"Close\":1348.8,\"High\":1348.8,\"Low\":1347.45,\"Volume\":14700,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.8,\"Close\":1348.8,\"High\":1348.8,\"Low\":1348.8,\"Volume\":3500,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.8,\"Close\":1347.25,\"High\":1348.8,\"Low\":1347.25,\"Volume\":6300,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.25,\"Close\":1346,\"High\":1347.25,\"Low\":1346,\"Volume\":5950,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":41524,\"Open\":1346,\"Close\":1346.25,\"High\":1346.25,\"Low\":1346,\"Volume\":4900,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.25,\"Close\":1346.4,\"High\":1346.4,\"Low\":1346.25,\"Volume\":4900,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.4,\"Close\":1347.1,\"High\":1347.25,\"Low\":1346.4,\"Volume\":12250,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.1,\"Close\":1347.25,\"High\":1347.25,\"Low\":1346.95,\"Volume\":5950,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.25,\"Close\":1345.6,\"High\":1347.25,\"Low\":1344.9,\"Volume\":57050,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.6,\"Close\":1344.5,\"High\":1346.45,\"Low\":1344.5,\"Volume\":11550,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":41524,\"Open\":1344.5,\"Close\":1345.8,\"High\":1345.8,\"Low\":1344.5,\"Volume\":3850,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.8,\"Close\":1345.7,\"High\":1345.85,\"Low\":1345.7,\"Volume\":6300,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.7,\"Close\":1346,\"High\":1346.4,\"Low\":1345.7,\"Volume\":3850,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":41524,\"Open\":1346,\"Close\":1346,\"High\":1346,\"Low\":1346,\"Volume\":3150,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":41524,\"Open\":1346,\"Close\":1344.65,\"High\":1346,\"Low\":1344.65,\"Volume\":6300,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.65,\"Close\":1344,\"High\":1344.65,\"Low\":1344,\"Volume\":5950,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1344,\"Close\":1343.8,\"High\":1344,\"Low\":1343.8,\"Volume\":6650,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.8,\"Close\":1342.8,\"High\":1343.8,\"Low\":1342.7,\"Volume\":5250,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.8,\"Close\":1343.5,\"High\":1343.5,\"Low\":1342.8,\"Volume\":4550,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.5,\"Close\":1343.6,\"High\":1343.6,\"Low\":1343.5,\"Volume\":4550,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.6,\"Close\":1344.75,\"High\":1344.75,\"Low\":1343.6,\"Volume\":5600,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.75,\"Close\":1344.9,\"High\":1345,\"Low\":1344.75,\"Volume\":5250,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.9,\"Close\":1344.25,\"High\":1344.9,\"Low\":1344.25,\"Volume\":7000,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.25,\"Close\":1344.8,\"High\":1344.8,\"Low\":1344.25,\"Volume\":4550,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.8,\"Close\":1346.05,\"High\":1346.05,\"Low\":1344.8,\"Volume\":4900,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.05,\"Close\":1347.3,\"High\":1347.3,\"Low\":1346.05,\"Volume\":17150,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.3,\"Close\":1347.35,\"High\":1347.35,\"Low\":1347.2,\"Volume\":6650,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.35,\"Close\":1347.35,\"High\":1347.35,\"Low\":1347.1,\"Volume\":5250,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.35,\"Close\":1348.65,\"High\":1349.05,\"Low\":1347.35,\"Volume\":7000,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.65,\"Close\":1348.7,\"High\":1348.7,\"Low\":1348.65,\"Volume\":5600,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.7,\"Close\":1348.05,\"High\":1348.7,\"Low\":1348.05,\"Volume\":4900,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.05,\"Close\":1348.9,\"High\":1348.9,\"Low\":1348.05,\"Volume\":13650,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.9,\"Close\":1348.25,\"High\":1348.9,\"Low\":1348.25,\"Volume\":4900,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.25,\"Close\":1348.25,\"High\":1348.25,\"Low\":1348.25,\"Volume\":3150,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.25,\"Close\":1347.85,\"High\":1348.25,\"Low\":1347.85,\"Volume\":5950,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.85,\"Close\":1348.45,\"High\":1348.45,\"Low\":1347.85,\"Volume\":5250,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.45,\"Close\":1348.05,\"High\":1348.45,\"Low\":1348.05,\"Volume\":4550,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.05,\"Close\":1348.05,\"High\":1348.05,\"Low\":1348.05,\"Volume\":50400,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.05,\"Close\":1348.4,\"High\":1348.95,\"Low\":1347.8,\"Volume\":9450,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.4,\"Close\":1348.5,\"High\":1348.55,\"Low\":1348.15,\"Volume\":14700,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.5,\"Close\":1348.9,\"High\":1348.9,\"Low\":1348.1,\"Volume\":4550,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.9,\"Close\":1348.9,\"High\":1348.9,\"Low\":1348.9,\"Volume\":3500,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.9,\"Close\":1348.9,\"High\":1348.9,\"Low\":1348.45,\"Volume\":7000,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.25,\"Close\":1347.45,\"High\":1348.25,\"Low\":1347.45,\"Volume\":6650,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.45,\"Close\":1347.85,\"High\":1348.05,\"Low\":1347.45,\"Volume\":11900,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.85,\"Close\":1346.95,\"High\":1347.85,\"Low\":1346.95,\"Volume\":13650,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.95,\"Close\":1346.35,\"High\":1346.95,\"Low\":1346.35,\"Volume\":4900,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.35,\"Close\":1347.1,\"High\":1347.1,\"Low\":1345.85,\"Volume\":9100,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.1,\"Close\":1346.95,\"High\":1347.75,\"Low\":1346.95,\"Volume\":9800,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.95,\"Close\":1346.95,\"High\":1346.95,\"Low\":1346.95,\"Volume\":2800,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.95,\"Close\":1347.5,\"High\":1347.5,\"Low\":1346.95,\"Volume\":4550,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.5,\"Close\":1347.55,\"High\":1347.95,\"Low\":1347.05,\"Volume\":6650,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.55,\"Close\":1347.45,\"High\":1347.55,\"Low\":1347.05,\"Volume\":4550,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.45,\"Close\":1347.45,\"High\":1347.45,\"Low\":1347.45,\"Volume\":4550,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.45,\"Close\":1346.5,\"High\":1347.45,\"Low\":1345.9,\"Volume\":3150,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.5,\"Close\":1345.85,\"High\":1346.5,\"Low\":1345.85,\"Volume\":6300,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.85,\"Close\":1345.6,\"High\":1346.25,\"Low\":1345.6,\"Volume\":9450,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.9,\"Close\":1343.9,\"High\":1343.9,\"Low\":1343.9,\"Volume\":4900,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.9,\"Close\":1343.4,\"High\":1343.9,\"Low\":1342.6,\"Volume\":33250,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.4,\"Close\":1343.6,\"High\":1344.25,\"Low\":1343.4,\"Volume\":34300,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.6,\"Close\":1343.25,\"High\":1343.6,\"Low\":1343.25,\"Volume\":22050,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.25,\"Close\":1344.7,\"High\":1344.7,\"Low\":1343.25,\"Volume\":32200,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.7,\"Close\":1344.05,\"High\":1344.7,\"Low\":1344.05,\"Volume\":15750,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.05,\"Close\":1345.75,\"High\":1346,\"Low\":1343.65,\"Volume\":7000,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.75,\"Close\":1345.15,\"High\":1345.75,\"Low\":1345.15,\"Volume\":3850,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.15,\"Close\":1345.75,\"High\":1345.75,\"Low\":1345.15,\"Volume\":5600,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.75,\"Close\":1346.25,\"High\":1346.3,\"Low\":1345.75,\"Volume\":6650,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.65,\"Close\":1346.15,\"High\":1346.65,\"Low\":1346.15,\"Volume\":11200,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.15,\"Close\":1345.9,\"High\":1346.4,\"Low\":1345.9,\"Volume\":4900,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.9,\"Close\":1346.35,\"High\":1346.35,\"Low\":1345.9,\"Volume\":92050,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":41524,\"Open\":1346,\"Close\":1346.5,\"High\":1346.5,\"Low\":1346,\"Volume\":14700,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.5,\"Close\":1346.25,\"High\":1346.5,\"Low\":1346.25,\"Volume\":4200,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.25,\"Close\":1345.4,\"High\":1346.25,\"Low\":1345.4,\"Volume\":4200,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.4,\"Close\":1345.85,\"High\":1345.85,\"Low\":1345.25,\"Volume\":5600,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.5,\"Close\":1346.4,\"High\":1346.4,\"Low\":1345.5,\"Volume\":5250,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.4,\"Close\":1349.05,\"High\":1349.05,\"Low\":1345.75,\"Volume\":13300,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1349.05,\"Close\":1349.05,\"High\":1349.05,\"Low\":1349.05,\"Volume\":3500,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.95,\"Close\":1347.95,\"High\":1347.95,\"Low\":1347.95,\"Volume\":4200,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.55,\"Close\":1348.2,\"High\":1348.9,\"Low\":1348.2,\"Volume\":4550,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.2,\"Close\":1347.45,\"High\":1348.2,\"Low\":1347.45,\"Volume\":3850,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.45,\"Close\":1347.9,\"High\":1347.9,\"Low\":1347.45,\"Volume\":3850,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.9,\"Close\":1347.5,\"High\":1347.9,\"Low\":1347.5,\"Volume\":4900,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.5,\"Close\":1348.35,\"High\":1348.35,\"Low\":1347.5,\"Volume\":5950,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.35,\"Close\":1348.35,\"High\":1348.35,\"Low\":1348.35,\"Volume\":4900,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1349,\"Close\":1348.45,\"High\":1349,\"Low\":1348.45,\"Volume\":2800,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.45,\"Close\":1348.15,\"High\":1348.45,\"Low\":1348.15,\"Volume\":26600,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.15,\"Close\":1347.8,\"High\":1348.15,\"Low\":1347.8,\"Volume\":3850,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.8,\"Close\":1348.1,\"High\":1348.1,\"Low\":1347.8,\"Volume\":4550,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.1,\"Close\":1347.65,\"High\":1348.1,\"Low\":1347.65,\"Volume\":5600,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.5,\"Close\":1346.55,\"High\":1346.55,\"Low\":1346.5,\"Volume\":5250,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.55,\"Close\":1346.45,\"High\":1346.55,\"Low\":1345.75,\"Volume\":5250,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.45,\"Close\":1346.5,\"High\":1346.5,\"Low\":1346.45,\"Volume\":4200,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.5,\"Close\":1346.5,\"High\":1346.5,\"Low\":1346.5,\"Volume\":4200,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.55,\"Close\":1346.25,\"High\":1346.25,\"Low\":1345.55,\"Volume\":4200,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.25,\"Close\":1345.65,\"High\":1346.25,\"Low\":1345.45,\"Volume\":7700,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.65,\"Close\":1345.7,\"High\":1345.7,\"Low\":1345.35,\"Volume\":4900,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.7,\"Close\":1345.7,\"High\":1345.8,\"Low\":1345.3,\"Volume\":4900,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.7,\"Close\":1344.6,\"High\":1345.7,\"Low\":1344.55,\"Volume\":15750,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.6,\"Close\":1344.15,\"High\":1344.6,\"Low\":1344.15,\"Volume\":3150,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.15,\"Close\":1344.45,\"High\":1344.75,\"Low\":1343.95,\"Volume\":5600,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.45,\"Close\":1343.5,\"High\":1344.45,\"Low\":1343.5,\"Volume\":8050,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.4,\"Close\":1344.05,\"High\":1344.05,\"Low\":1342.6,\"Volume\":8050,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.05,\"Close\":1343.1,\"High\":1344.05,\"Low\":1343.1,\"Volume\":4550,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.1,\"Close\":1343.2,\"High\":1343.5,\"Low\":1343.1,\"Volume\":2800,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.2,\"Close\":1343.2,\"High\":1343.6,\"Low\":1343,\"Volume\":4550,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.2,\"Close\":1343.2,\"High\":1343.2,\"Low\":1343.2,\"Volume\":3850,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.05,\"Close\":1343.6,\"High\":1344.05,\"Low\":1343.6,\"Volume\":2800,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.6,\"Close\":1343.35,\"High\":1344.15,\"Low\":1343.35,\"Volume\":7000,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.35,\"Close\":1344,\"High\":1344,\"Low\":1342.95,\"Volume\":5950,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":41524,\"Open\":1344,\"Close\":1344,\"High\":1344,\"Low\":1344,\"Volume\":4550,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":41524,\"Open\":1344,\"Close\":1343.5,\"High\":1344,\"Low\":1343.5,\"Volume\":2800,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.5,\"Close\":1344.85,\"High\":1344.85,\"Low\":1343.5,\"Volume\":5950,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.85,\"Close\":1344.75,\"High\":1345.25,\"Low\":1344.15,\"Volume\":5600,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.75,\"Close\":1346.3,\"High\":1346.3,\"Low\":1344.75,\"Volume\":5250,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.3,\"Close\":1346.3,\"High\":1346.3,\"Low\":1344.9,\"Volume\":3850,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.3,\"Close\":1346,\"High\":1346.4,\"Low\":1345.55,\"Volume\":5250,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":41524,\"Open\":1346,\"Close\":1346.85,\"High\":1346.85,\"Low\":1346,\"Volume\":12950,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.85,\"Close\":1347.5,\"High\":1347.5,\"Low\":1346.85,\"Volume\":4200,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.5,\"Close\":1347.05,\"High\":1347.5,\"Low\":1347,\"Volume\":4550,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.05,\"Close\":1347.45,\"High\":1347.45,\"Low\":1346.5,\"Volume\":5250,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.45,\"Close\":1346.95,\"High\":1347.45,\"Low\":1346.9,\"Volume\":4550,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.95,\"Close\":1347.25,\"High\":1347.25,\"Low\":1346.95,\"Volume\":3850,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.25,\"Close\":1347.3,\"High\":1347.35,\"Low\":1345.9,\"Volume\":7000,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.3,\"Close\":1347.35,\"High\":1347.5,\"Low\":1346.65,\"Volume\":4550,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.35,\"Close\":1347.25,\"High\":1347.45,\"Low\":1347.25,\"Volume\":4900,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.25,\"Close\":1347.35,\"High\":1347.45,\"Low\":1347.25,\"Volume\":5250,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.35,\"Close\":1347.45,\"High\":1347.45,\"Low\":1347.35,\"Volume\":4900,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.45,\"Close\":1347.7,\"High\":1347.7,\"Low\":1346.7,\"Volume\":4900,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.7,\"Close\":1347.6,\"High\":1347.75,\"Low\":1347.6,\"Volume\":13650,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.6,\"Close\":1348.4,\"High\":1348.4,\"Low\":1347.6,\"Volume\":3500,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.4,\"Close\":1348.35,\"High\":1348.4,\"Low\":1347.55,\"Volume\":5600,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.35,\"Close\":1347.75,\"High\":1348.45,\"Low\":1346.55,\"Volume\":6300,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.75,\"Close\":1347,\"High\":1347.75,\"Low\":1346.2,\"Volume\":4900,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":41524,\"Open\":1347,\"Close\":1347.7,\"High\":1347.7,\"Low\":1347,\"Volume\":5250,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.7,\"Close\":1348.9,\"High\":1348.9,\"Low\":1347.7,\"Volume\":6650,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.9,\"Close\":1346.95,\"High\":1348.9,\"Low\":1346.95,\"Volume\":3850,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.45,\"Close\":1348.6,\"High\":1348.6,\"Low\":1347.7,\"Volume\":6650,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.6,\"Close\":1348.3,\"High\":1348.6,\"Low\":1347.1,\"Volume\":5950,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.3,\"Close\":1346.85,\"High\":1348.3,\"Low\":1345.65,\"Volume\":10850,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.85,\"Close\":1347.8,\"High\":1347.8,\"Low\":1346.85,\"Volume\":5950,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.8,\"Close\":1346.05,\"High\":1347.8,\"Low\":1346.05,\"Volume\":5600,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.05,\"Close\":1347.1,\"High\":1347.4,\"Low\":1346.05,\"Volume\":4550,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.1,\"Close\":1347.8,\"High\":1347.8,\"Low\":1346.25,\"Volume\":30450,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.8,\"Close\":1345.3,\"High\":1347.8,\"Low\":1345.15,\"Volume\":10500,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1344.9,\"Close\":1346.1,\"High\":1346.15,\"Low\":1344.8,\"Volume\":7350,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.1,\"Close\":1346.2,\"High\":1346.2,\"Low\":1346.1,\"Volume\":6650,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.2,\"Close\":1347,\"High\":1347,\"Low\":1344.85,\"Volume\":7350,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1347,\"Close\":1346.45,\"High\":1347,\"Low\":1346.45,\"Volume\":5950,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.45,\"Close\":1347.4,\"High\":1347.4,\"Low\":1346.15,\"Volume\":4550,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.4,\"Close\":1347.45,\"High\":1347.45,\"Low\":1347.15,\"Volume\":5250,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.45,\"Close\":1347.6,\"High\":1347.6,\"Low\":1346.6,\"Volume\":4200,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.6,\"Close\":1346.5,\"High\":1347.7,\"Low\":1346.5,\"Volume\":6300,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.5,\"Close\":1347.65,\"High\":1347.65,\"Low\":1346.5,\"Volume\":4900,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.65,\"Close\":1347.6,\"High\":1347.75,\"Low\":1346.9,\"Volume\":4550,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.6,\"Close\":1347.4,\"High\":1347.65,\"Low\":1347.4,\"Volume\":5600,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.3,\"Close\":1347.1,\"High\":1347.1,\"Low\":1345.3,\"Volume\":6650,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.1,\"Close\":1346.75,\"High\":1347.1,\"Low\":1345.85,\"Volume\":8050,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.75,\"Close\":1346.1,\"High\":1346.75,\"Low\":1346.1,\"Volume\":4900,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.1,\"Close\":1346,\"High\":1346.1,\"Low\":1345.35,\"Volume\":6300,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1346,\"Close\":1346.9,\"High\":1346.9,\"Low\":1346,\"Volume\":8400,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.9,\"Close\":1347.15,\"High\":1347.15,\"Low\":1346.9,\"Volume\":11900,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.15,\"Close\":1347.25,\"High\":1347.25,\"Low\":1347.1,\"Volume\":5600,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.25,\"Close\":1347.5,\"High\":1347.5,\"Low\":1345.65,\"Volume\":4200,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.5,\"Close\":1346.1,\"High\":1347.6,\"Low\":1346.1,\"Volume\":5600,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.1,\"Close\":1346.45,\"High\":1346.8,\"Low\":1346.1,\"Volume\":3850,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.45,\"Close\":1346.5,\"High\":1346.5,\"Low\":1346.45,\"Volume\":5600,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.5,\"Close\":1346.05,\"High\":1346.5,\"Low\":1346.05,\"Volume\":4200,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.05,\"Close\":1345.8,\"High\":1346.05,\"Low\":1345.8,\"Volume\":4200,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.35,\"Close\":1346.15,\"High\":1346.15,\"Low\":1345.35,\"Volume\":4900,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.15,\"Close\":1345.5,\"High\":1346.15,\"Low\":1345.5,\"Volume\":3850,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.5,\"Close\":1345.5,\"High\":1345.5,\"Low\":1345,\"Volume\":8050,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.5,\"Close\":1345.5,\"High\":1345.5,\"Low\":1345.5,\"Volume\":3150,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.5,\"Close\":1346.1,\"High\":1346.1,\"Low\":1345.5,\"Volume\":2800,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.1,\"Close\":1345.55,\"High\":1346.1,\"Low\":1345.55,\"Volume\":8750,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.55,\"Close\":1346.7,\"High\":1346.7,\"Low\":1345.25,\"Volume\":5600,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.7,\"Close\":1345.25,\"High\":1346.7,\"Low\":1345.25,\"Volume\":3150,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.25,\"Close\":1345.75,\"High\":1346.65,\"Low\":1345.25,\"Volume\":2450,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.75,\"Close\":1346.5,\"High\":1346.5,\"Low\":1345.75,\"Volume\":3150,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.5,\"Close\":1347,\"High\":1347,\"Low\":1346.5,\"Volume\":5250,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":41524,\"Open\":1347,\"Close\":1347.3,\"High\":1347.3,\"Low\":1346.8,\"Volume\":3500,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.3,\"Close\":1346.85,\"High\":1347.3,\"Low\":1346.85,\"Volume\":2800,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.85,\"Close\":1346.85,\"High\":1346.85,\"Low\":1346.85,\"Volume\":3500,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.85,\"Close\":1346.8,\"High\":1346.85,\"Low\":1346.8,\"Volume\":3500,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.8,\"Close\":1347.9,\"High\":1347.9,\"Low\":1346.8,\"Volume\":3500,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.9,\"Close\":1349,\"High\":1349,\"Low\":1347.85,\"Volume\":7350,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":41524,\"Open\":1349,\"Close\":1349.5,\"High\":1349.5,\"Low\":1349,\"Volume\":7000,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":41524,\"Open\":1349.5,\"Close\":1349.1,\"High\":1349.5,\"Low\":1349.1,\"Volume\":3850,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":41524,\"Open\":1349.1,\"Close\":1348.95,\"High\":1349.7,\"Low\":1348.95,\"Volume\":4200,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.95,\"Close\":1348.95,\"High\":1348.95,\"Low\":1348.95,\"Volume\":11900,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.95,\"Close\":1348.85,\"High\":1348.95,\"Low\":1348.8,\"Volume\":4200,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.85,\"Close\":1348.2,\"High\":1348.85,\"Low\":1347.8,\"Volume\":4900,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.2,\"Close\":1349,\"High\":1349,\"Low\":1348.2,\"Volume\":3850,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":41524,\"Open\":1349,\"Close\":1348.2,\"High\":1349,\"Low\":1348.2,\"Volume\":2450,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.2,\"Close\":1348.1,\"High\":1348.2,\"Low\":1348.1,\"Volume\":3500,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.1,\"Close\":1348.5,\"High\":1348.5,\"Low\":1348.1,\"Volume\":2800,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.5,\"Close\":1348.7,\"High\":1349,\"Low\":1348.5,\"Volume\":3150,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.75,\"Close\":1348.75,\"High\":1348.75,\"Low\":1348.75,\"Volume\":3500,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.9,\"Close\":1349,\"High\":1349,\"Low\":1348.9,\"Volume\":2100,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.7,\"Close\":1349.45,\"High\":1349.9,\"Low\":1348.7,\"Volume\":7000,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1349.45,\"Close\":1349.25,\"High\":1349.45,\"Low\":1349.25,\"Volume\":3500,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1349.25,\"Close\":1349.25,\"High\":1349.25,\"Low\":1349.25,\"Volume\":1750,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1349.25,\"Close\":1348.5,\"High\":1349.25,\"Low\":1348.5,\"Volume\":4200,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.5,\"Close\":1348,\"High\":1348.5,\"Low\":1348,\"Volume\":7000,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1348,\"Close\":1348,\"High\":1348,\"Low\":1348,\"Volume\":3500,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.3,\"Close\":1349.3,\"High\":1349.3,\"Low\":1348.3,\"Volume\":2800,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1349.45,\"Close\":1350,\"High\":1350,\"Low\":1348.85,\"Volume\":4900,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1350,\"Close\":1350.8,\"High\":1350.8,\"Low\":1350,\"Volume\":2450,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1350.8,\"Close\":1350.15,\"High\":1351.5,\"Low\":1350.15,\"Volume\":12250,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1350.1,\"Close\":1350,\"High\":1350.1,\"Low\":1350,\"Volume\":2450,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1350,\"Close\":1350.15,\"High\":1350.15,\"Low\":1350,\"Volume\":15750,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1350.15,\"Close\":1348.35,\"High\":1350.15,\"Low\":1348.35,\"Volume\":3500,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.35,\"Close\":1348.25,\"High\":1348.35,\"Low\":1348.25,\"Volume\":2800,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.25,\"Close\":1348.25,\"High\":1348.25,\"Low\":1348.25,\"Volume\":2800,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1348.2,\"Close\":1347.75,\"High\":1348.2,\"Low\":1347.75,\"Volume\":4550,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.55,\"Close\":1346.75,\"High\":1346.75,\"Low\":1346.55,\"Volume\":6300,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.8,\"Close\":1346.4,\"High\":1346.8,\"Low\":1346.4,\"Volume\":7000,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.4,\"Close\":1346.4,\"High\":1346.4,\"Low\":1346.4,\"Volume\":7700,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1345.95,\"Close\":1346.05,\"High\":1346.55,\"Low\":1345.95,\"Volume\":4200,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.45,\"Close\":1347,\"High\":1347,\"Low\":1346.45,\"Volume\":2450,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1347,\"Close\":1348,\"High\":1348,\"Low\":1347,\"Volume\":9100,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1347.4,\"Close\":1347.4,\"High\":1347.4,\"Low\":1347.4,\"Volume\":1750,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1348,\"Close\":1346.75,\"High\":1348,\"Low\":1346.75,\"Volume\":3500,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.75,\"Close\":1346.35,\"High\":1346.75,\"Low\":1346.15,\"Volume\":4550,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1346.35,\"Close\":1345,\"High\":1347.15,\"Low\":1345,\"Volume\":20300,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.45,\"Close\":1341,\"High\":1345.8,\"Low\":1341,\"Volume\":16450,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":41524,\"Open\":1337.35,\"Close\":1337.35,\"High\":1337.35,\"Low\":1337.35,\"Volume\":1050,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":41524,\"Open\":1337.25,\"Close\":1343.6,\"High\":1343.6,\"Low\":1337.25,\"Volume\":3150,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.65,\"Close\":1348.95,\"High\":1348.95,\"Low\":1346.65,\"Volume\":2100,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":41524,\"Open\":1348,\"Close\":1345.05,\"High\":1348,\"Low\":1345.05,\"Volume\":2800,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.5,\"Close\":1350.2,\"High\":1351.9,\"Low\":1347.45,\"Volume\":10150,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.2,\"Close\":1352.7,\"High\":1352.75,\"Low\":1350.2,\"Volume\":5600,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":41524,\"Open\":1351.1,\"Close\":1352.9,\"High\":1352.95,\"Low\":1351.1,\"Volume\":10150,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":41524,\"Open\":1352.9,\"Close\":1352.75,\"High\":1353,\"Low\":1352.1,\"Volume\":19950,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":41524,\"Open\":1350,\"Close\":1350,\"High\":1350.35,\"Low\":1349.9,\"Volume\":5950,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":41524,\"Open\":1350,\"Close\":1350.75,\"High\":1350.95,\"Low\":1350,\"Volume\":10150,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.75,\"Close\":1350.8,\"High\":1351.4,\"Low\":1349.45,\"Volume\":23100,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":41524,\"Open\":1351.15,\"Close\":1351.95,\"High\":1352,\"Low\":1351.15,\"Volume\":18550,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":41524,\"Open\":1352.95,\"Close\":1355.4,\"High\":1355.45,\"Low\":1352.95,\"Volume\":12250,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":41524,\"Open\":1354,\"Close\":1355,\"High\":1355,\"Low\":1354,\"Volume\":6300,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":41524,\"Open\":1354.55,\"Close\":1354.75,\"High\":1354.75,\"Low\":1354.55,\"Volume\":5950,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":41524,\"Open\":1353.2,\"Close\":1354.45,\"High\":1355,\"Low\":1353.2,\"Volume\":5600,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":41524,\"Open\":1356.05,\"Close\":1356.15,\"High\":1357,\"Low\":1356.05,\"Volume\":2800,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":41524,\"Open\":1353.85,\"Close\":1355,\"High\":1355.2,\"Low\":1353.85,\"Volume\":5950,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":41524,\"Open\":1354.1,\"Close\":1350.15,\"High\":1354.1,\"Low\":1350.15,\"Volume\":1750,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.15,\"Close\":1349.55,\"High\":1350.15,\"Low\":1349.55,\"Volume\":700,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.8,\"Close\":1348.55,\"High\":1349.8,\"Low\":1348.55,\"Volume\":4550,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.75,\"Close\":1349.25,\"High\":1349.25,\"Low\":1348.75,\"Volume\":700,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.4,\"Close\":1348.2,\"High\":1349.4,\"Low\":1348.2,\"Volume\":11900,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.15,\"Close\":1347.25,\"High\":1347.25,\"Low\":1346.15,\"Volume\":4900,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.05,\"Close\":1346.4,\"High\":1346.4,\"Low\":1344.55,\"Volume\":5950,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.95,\"Close\":1346.95,\"High\":1346.95,\"Low\":1346.95,\"Volume\":350,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.75,\"Close\":1345.05,\"High\":1347.75,\"Low\":1345.05,\"Volume\":1750,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.5,\"Close\":1346.5,\"High\":1346.5,\"Low\":1346.5,\"Volume\":700,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.5,\"Close\":1346.1,\"High\":1346.5,\"Low\":1346.1,\"Volume\":1400,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.5,\"Close\":1345.5,\"High\":1347.35,\"Low\":1345.5,\"Volume\":3850,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.95,\"Close\":1347.9,\"High\":1347.9,\"Low\":1345.95,\"Volume\":3150,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.8,\"Close\":1347.35,\"High\":1347.35,\"Low\":1346.8,\"Volume\":1400,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.4,\"Close\":1346.4,\"High\":1346.4,\"Low\":1346.4,\"Volume\":350,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":41524,\"Open\":1348,\"Close\":1345.95,\"High\":1348,\"Low\":1345.7,\"Volume\":3850,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.95,\"Close\":1346.3,\"High\":1347.9,\"Low\":1345.95,\"Volume\":4200,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.9,\"Close\":1346.9,\"High\":1346.9,\"Low\":1346.9,\"Volume\":350,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.25,\"Close\":1345.3,\"High\":1346.25,\"Low\":1345.3,\"Volume\":5250,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.15,\"Close\":1345.15,\"High\":1345.15,\"Low\":1345.15,\"Volume\":350,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":41524,\"Open\":1345,\"Close\":1345.75,\"High\":1345.75,\"Low\":1345,\"Volume\":4900,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.75,\"Close\":1345.2,\"High\":1346.3,\"Low\":1345.2,\"Volume\":7350,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.2,\"Close\":1346,\"High\":1346,\"Low\":1345.2,\"Volume\":2800,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":41524,\"Open\":1346,\"Close\":1347.25,\"High\":1347.9,\"Low\":1346,\"Volume\":7350,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.05,\"Close\":1347.05,\"High\":1347.05,\"Low\":1347.05,\"Volume\":5600,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.15,\"Close\":1348,\"High\":1348,\"Low\":1345.95,\"Volume\":5600,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.85,\"Close\":1348.45,\"High\":1348.95,\"Low\":1347.85,\"Volume\":2100,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.45,\"Close\":1348.45,\"High\":1348.45,\"Low\":1348.45,\"Volume\":2800,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.45,\"Close\":1347.85,\"High\":1348.45,\"Low\":1347.85,\"Volume\":15050,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.85,\"Close\":1347.85,\"High\":1347.85,\"Low\":1347.85,\"Volume\":17850,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.85,\"Close\":1347.95,\"High\":1347.95,\"Low\":1347.85,\"Volume\":2450,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.5,\"Close\":1347.85,\"High\":1348.5,\"Low\":1347.85,\"Volume\":1400,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.25,\"Close\":1349.25,\"High\":1349.25,\"Low\":1349.25,\"Volume\":7350,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.25,\"Close\":1349.25,\"High\":1349.25,\"Low\":1349.25,\"Volume\":350,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.25,\"Close\":1349.05,\"High\":1349.25,\"Low\":1348.95,\"Volume\":5950,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.7,\"Close\":1350,\"High\":1350,\"Low\":1349.7,\"Volume\":2450,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":41524,\"Open\":1350,\"Close\":1348.75,\"High\":1350,\"Low\":1348.75,\"Volume\":1400,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.75,\"Close\":1348.1,\"High\":1349.55,\"Low\":1348.1,\"Volume\":3150,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.2,\"Close\":1347.05,\"High\":1348.2,\"Low\":1347.05,\"Volume\":1400,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.35,\"Close\":1349.25,\"High\":1349.25,\"Low\":1348.35,\"Volume\":6300,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.5,\"Close\":1346.15,\"High\":1347.5,\"Low\":1346.15,\"Volume\":5950,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.05,\"Close\":1345.4,\"High\":1348.05,\"Low\":1345.1,\"Volume\":18550,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.65,\"Close\":1339.1,\"High\":1343.65,\"Low\":1339,\"Volume\":23100,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.1,\"Close\":1340,\"High\":1340,\"Low\":1338.65,\"Volume\":2100,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.35,\"Close\":1340.35,\"High\":1340.4,\"Low\":1340.35,\"Volume\":1400,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":41524,\"Open\":1338.4,\"Close\":1339.65,\"High\":1339.65,\"Low\":1338.25,\"Volume\":1400,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":41524,\"Open\":1339.6,\"Close\":1340.65,\"High\":1341.8,\"Low\":1339.25,\"Volume\":10500,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.8,\"Close\":1341.35,\"High\":1342.25,\"Low\":1340.8,\"Volume\":9800,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1340.6,\"High\":1340.6,\"Low\":1340.6,\"Volume\":1400,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1340.5,\"High\":1341.85,\"Low\":1340.45,\"Volume\":12950,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.5,\"Close\":1340.5,\"High\":1340.5,\"Low\":1340.5,\"Volume\":15750,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.5,\"Close\":1340.25,\"High\":1340.5,\"Low\":1340.25,\"Volume\":1050,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.25,\"Close\":1340.4,\"High\":1341.15,\"Low\":1340.25,\"Volume\":10150,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":41524,\"Open\":1340.4,\"Close\":1341.35,\"High\":1341.35,\"Low\":1340.4,\"Volume\":4550,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.55,\"Close\":1341.55,\"High\":1341.55,\"Low\":1341.55,\"Volume\":350,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.9,\"Close\":1343.4,\"High\":1343.4,\"Low\":1341.9,\"Volume\":2450,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.2,\"Close\":1343.2,\"High\":1343.2,\"Low\":1343.2,\"Volume\":700,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.4,\"Close\":1343.9,\"High\":1343.9,\"Low\":1343.3,\"Volume\":1750,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.1,\"Close\":1341.6,\"High\":1343.1,\"Low\":1341.6,\"Volume\":8400,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.15,\"Close\":1342.45,\"High\":1342.45,\"Low\":1341.85,\"Volume\":2450,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":41524,\"Open\":1342,\"Close\":1342.15,\"High\":1342.7,\"Low\":1342,\"Volume\":1400,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.15,\"Close\":1342.15,\"High\":1342.15,\"Low\":1342.15,\"Volume\":350,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.95,\"Close\":1342.95,\"High\":1342.95,\"Low\":1341.35,\"Volume\":11550,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.8,\"Close\":1342.8,\"High\":1342.8,\"Low\":1342.8,\"Volume\":700,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.8,\"Close\":1342.45,\"High\":1342.8,\"Low\":1342,\"Volume\":2100,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.55,\"Close\":1342.55,\"High\":1342.55,\"Low\":1342.55,\"Volume\":7700,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.55,\"Close\":1342.55,\"High\":1342.55,\"Low\":1341.9,\"Volume\":2100,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":41524,\"Open\":1341.9,\"Close\":1341.9,\"High\":1341.9,\"Low\":1341.9,\"Volume\":350,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.55,\"Close\":1345.7,\"High\":1346.55,\"Low\":1345.65,\"Volume\":15750,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.7,\"Close\":1346.05,\"High\":1346.05,\"Low\":1345.7,\"Volume\":9800,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.6,\"Close\":1345.8,\"High\":1345.8,\"Low\":1345.6,\"Volume\":700,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":41524,\"Open\":1345.25,\"Close\":1345,\"High\":1345.25,\"Low\":1344.9,\"Volume\":1750,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":41524,\"Open\":1345,\"Close\":1345,\"High\":1345,\"Low\":1345,\"Volume\":7350,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":41524,\"Open\":1345,\"Close\":1346.35,\"High\":1346.5,\"Low\":1345,\"Volume\":2100,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.35,\"Close\":1349.3,\"High\":1349.3,\"Low\":1346.35,\"Volume\":2800,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.25,\"Close\":1349,\"High\":1349.7,\"Low\":1349,\"Volume\":5250,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":41524,\"Open\":1349,\"Close\":1349.7,\"High\":1349.85,\"Low\":1349,\"Volume\":2800,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.9,\"Close\":1349.85,\"High\":1349.95,\"Low\":1349.2,\"Volume\":4900,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.95,\"Close\":1349.9,\"High\":1350,\"Low\":1349,\"Volume\":6300,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.9,\"Close\":1349,\"High\":1349.9,\"Low\":1349,\"Volume\":5250,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":41524,\"Open\":1349,\"Close\":1349.8,\"High\":1349.8,\"Low\":1349,\"Volume\":3150,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.85,\"Close\":1349.85,\"High\":1349.85,\"Low\":1348.85,\"Volume\":2450,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.85,\"Close\":1349.85,\"High\":1349.85,\"Low\":1349.05,\"Volume\":2100,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.9,\"Close\":1349.1,\"High\":1349.9,\"Low\":1349.1,\"Volume\":2450,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":41524,\"Open\":1350,\"Close\":1349.95,\"High\":1350,\"Low\":1349.95,\"Volume\":17500,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":41524,\"Open\":1349,\"Close\":1349.15,\"High\":1349.15,\"Low\":1348.9,\"Volume\":7700,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.15,\"Close\":1349.7,\"High\":1349.95,\"Low\":1349.15,\"Volume\":2100,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.7,\"Close\":1348.8,\"High\":1349.7,\"Low\":1348.8,\"Volume\":700,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.5,\"Close\":1348.8,\"High\":1349.45,\"Low\":1348.5,\"Volume\":3150,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.3,\"Close\":1349.3,\"High\":1349.3,\"Low\":1349.3,\"Volume\":4550,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.3,\"Close\":1348.5,\"High\":1349.95,\"Low\":1347.85,\"Volume\":4900,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.5,\"Close\":1348,\"High\":1348.5,\"Low\":1348,\"Volume\":14350,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.5,\"Close\":1348.8,\"High\":1349.95,\"Low\":1348.5,\"Volume\":3150,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.5,\"Close\":1349.3,\"High\":1349.75,\"Low\":1349.1,\"Volume\":6300,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.2,\"Close\":1349.3,\"High\":1349.5,\"Low\":1349,\"Volume\":3850,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.2,\"Close\":1349.35,\"High\":1349.35,\"Low\":1349.2,\"Volume\":1400,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":41524,\"Open\":1350,\"Close\":1350,\"High\":1350,\"Low\":1350,\"Volume\":5250,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.35,\"Close\":1349.6,\"High\":1350.35,\"Low\":1349.6,\"Volume\":3150,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.4,\"Close\":1350.25,\"High\":1350.4,\"Low\":1350.25,\"Volume\":1400,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.6,\"Close\":1349.6,\"High\":1349.6,\"Low\":1349.6,\"Volume\":3500,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.25,\"Close\":1350.95,\"High\":1350.95,\"Low\":1350.25,\"Volume\":1750,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.95,\"Close\":1350.85,\"High\":1350.95,\"Low\":1348.15,\"Volume\":3150,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.85,\"Close\":1350.85,\"High\":1350.85,\"Low\":1350.85,\"Volume\":350,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.6,\"Close\":1350.05,\"High\":1350.6,\"Low\":1350.05,\"Volume\":4900,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.05,\"Close\":1350.65,\"High\":1350.8,\"Low\":1350.05,\"Volume\":1400,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.65,\"Close\":1350.35,\"High\":1350.65,\"Low\":1350.35,\"Volume\":700,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":41524,\"Open\":1349.95,\"Close\":1350.9,\"High\":1351,\"Low\":1349.2,\"Volume\":8400,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.95,\"Close\":1351.15,\"High\":1351.15,\"Low\":1350.65,\"Volume\":6300,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":41524,\"Open\":1351,\"Close\":1350.4,\"High\":1351,\"Low\":1350.4,\"Volume\":9800,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":41524,\"Open\":1351,\"Close\":1351.05,\"High\":1351.25,\"Low\":1351,\"Volume\":3850,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":41524,\"Open\":1350.8,\"Close\":1353.05,\"High\":1353.05,\"Low\":1350.8,\"Volume\":4550,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":41524,\"Open\":1353.1,\"Close\":1353.6,\"High\":1353.6,\"Low\":1353.1,\"Volume\":2450,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":41524,\"Open\":1353.5,\"Close\":1353.8,\"High\":1353.8,\"Low\":1353.5,\"Volume\":2100,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":41524,\"Open\":1353.5,\"Close\":1353.9,\"High\":1353.9,\"Low\":1353.5,\"Volume\":2450,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":41524,\"Open\":1353.9,\"Close\":1353.7,\"High\":1353.9,\"Low\":1353.7,\"Volume\":700,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":41524,\"Open\":1353.7,\"Close\":1353.6,\"High\":1353.7,\"Low\":1353.6,\"Volume\":10150,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":41524,\"Open\":1353.5,\"Close\":1354.8,\"High\":1354.8,\"Low\":1353.2,\"Volume\":29400,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":41524,\"Open\":1354.4,\"Close\":1354.9,\"High\":1354.9,\"Low\":1354.4,\"Volume\":50750,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":41524,\"Open\":1356,\"Close\":1356.9,\"High\":1357,\"Low\":1355.8,\"Volume\":40950,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":41524,\"Open\":1359,\"Close\":1358.75,\"High\":1359,\"Low\":1358.4,\"Volume\":7350,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":41524,\"Open\":1358.5,\"Close\":1358.35,\"High\":1358.5,\"Low\":1358.35,\"Volume\":32900,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":41524,\"Open\":1357.15,\"Close\":1358.5,\"High\":1358.5,\"Low\":1357.15,\"Volume\":1050,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":41524,\"Open\":1358.5,\"Close\":1355.6,\"High\":1358.5,\"Low\":1355.6,\"Volume\":4200,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":41524,\"Open\":1355.6,\"Close\":1356.7,\"High\":1357.4,\"Low\":1355.6,\"Volume\":19950,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":41524,\"Open\":1357.55,\"Close\":1357.55,\"High\":1357.55,\"Low\":1357.55,\"Volume\":1400,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":41524,\"Open\":1357.55,\"Close\":1358.45,\"High\":1359.35,\"Low\":1357.55,\"Volume\":5600,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":41524,\"Open\":1358.85,\"Close\":1358.85,\"High\":1358.85,\"Low\":1358.85,\"Volume\":700,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":41524,\"Open\":1358.5,\"Close\":1358,\"High\":1358.5,\"Low\":1358,\"Volume\":1400,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":41524,\"Open\":1357.6,\"Close\":1358.5,\"High\":1358.5,\"Low\":1357.6,\"Volume\":5600,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":41524,\"Open\":1357.5,\"Close\":1351.05,\"High\":1357.5,\"Low\":1351.05,\"Volume\":16450,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":41524,\"Open\":1351.05,\"Close\":1347.3,\"High\":1351.05,\"Low\":1346.85,\"Volume\":3500,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.65,\"Close\":1348.2,\"High\":1348.65,\"Low\":1348.2,\"Volume\":11550,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":41524,\"Open\":1348.4,\"Close\":1346.2,\"High\":1348.4,\"Low\":1345.2,\"Volume\":37450,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.45,\"Close\":1347.05,\"High\":1347.05,\"Low\":1346.45,\"Volume\":10500,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.05,\"Close\":1347.05,\"High\":1347.05,\"Low\":1347.05,\"Volume\":67900,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.65,\"Close\":1346.95,\"High\":1346.95,\"Low\":1346.65,\"Volume\":1050,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.95,\"Close\":1346.1,\"High\":1347.55,\"Low\":1346.1,\"Volume\":1050,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.1,\"Close\":1347.6,\"High\":1347.6,\"Low\":1346.1,\"Volume\":37800,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":41524,\"Open\":1347.6,\"Close\":1345,\"High\":1347.6,\"Low\":1345,\"Volume\":1050,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":41524,\"Open\":1345,\"Close\":1346.7,\"High\":1346.7,\"Low\":1345,\"Volume\":1400,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":41524,\"Open\":1346.7,\"Close\":1344.15,\"High\":1346.7,\"Low\":1344.15,\"Volume\":32550,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.55,\"Close\":1344,\"High\":1344,\"Low\":1343.55,\"Volume\":2100,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":41524,\"Open\":1342.7,\"Close\":1342.7,\"High\":1342.7,\"Low\":1342.7,\"Volume\":700,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":41524,\"Open\":1344,\"Close\":1344,\"High\":1344,\"Low\":1344,\"Volume\":25200,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":41524,\"Open\":1343.35,\"Close\":1343.55,\"High\":1343.55,\"Low\":1343.35,\"Volume\":1050,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.55,\"Close\":1343.25,\"High\":1343.55,\"Low\":1343.25,\"Volume\":112700,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.25,\"Close\":1342.55,\"High\":1343.25,\"Low\":1342.55,\"Volume\":8050,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.85,\"Close\":1342.25,\"High\":1344,\"Low\":1342.25,\"Volume\":2100,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.85,\"Close\":1343.5,\"High\":1343.85,\"Low\":1343.5,\"Volume\":35000,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.5,\"Close\":1343.15,\"High\":1343.8,\"Low\":1343.15,\"Volume\":1400,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.85,\"Close\":1342.2,\"High\":1342.85,\"Low\":1342.2,\"Volume\":47250,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.35,\"Close\":1342.35,\"High\":1342.35,\"Low\":1342.35,\"Volume\":29050,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.35,\"Close\":1342.1,\"High\":1343.25,\"Low\":1341.85,\"Volume\":44100,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.15,\"Close\":1343.4,\"High\":1343.4,\"Low\":1343.15,\"Volume\":1050,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.4,\"Close\":1342.2,\"High\":1343.4,\"Low\":1342.2,\"Volume\":13650,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.8,\"Close\":1342.8,\"High\":1342.8,\"Low\":1342.8,\"Volume\":350,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.8,\"Close\":1342.55,\"High\":1343.8,\"Low\":1342.55,\"Volume\":1400,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.55,\"Close\":1342.5,\"High\":1342.55,\"Low\":1342.2,\"Volume\":7700,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.5,\"Close\":1342.35,\"High\":1342.5,\"Low\":1342.35,\"Volume\":1400,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.35,\"Close\":1341.55,\"High\":1342.35,\"Low\":1341.5,\"Volume\":12950,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.55,\"Close\":1342.85,\"High\":1342.85,\"Low\":1341.55,\"Volume\":14700,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.85,\"Close\":1343.25,\"High\":1343.25,\"Low\":1342.85,\"Volume\":29050,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.25,\"Close\":1343.05,\"High\":1343.25,\"Low\":1342.85,\"Volume\":15400,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.05,\"Close\":1343.45,\"High\":1343.45,\"Low\":1343.05,\"Volume\":14350,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.3,\"Close\":1343.75,\"High\":1343.75,\"Low\":1342.3,\"Volume\":2100,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1343.9,\"Close\":1343.9,\"High\":1343.9,\"Low\":1343.9,\"Volume\":13300,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1343,\"Close\":1342.8,\"High\":1343,\"Low\":1342.8,\"Volume\":1750,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.35,\"Close\":1342.35,\"High\":1342.35,\"Low\":1342.35,\"Volume\":3150,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.35,\"Close\":1343.15,\"High\":1343.15,\"Low\":1342.25,\"Volume\":5250,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.1,\"Close\":1341.2,\"High\":1342.1,\"Low\":1341.2,\"Volume\":87150,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.2,\"Close\":1340.75,\"High\":1342.6,\"Low\":1340.75,\"Volume\":31850,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1340,\"Close\":1340.9,\"High\":1340.9,\"Low\":1340,\"Volume\":1750,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.05,\"Close\":1342.35,\"High\":1342.35,\"Low\":1341.05,\"Volume\":2100,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1342.35,\"Close\":1341.85,\"High\":1342.35,\"Low\":1341.8,\"Volume\":8750,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.85,\"Close\":1341.85,\"High\":1341.85,\"Low\":1341.85,\"Volume\":700,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":41524,\"Open\":1341.95,\"Close\":1340.6,\"High\":1341.95,\"Low\":1340.6,\"Volume\":15050,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.6,\"Close\":1339.35,\"High\":1340.6,\"Low\":1339.1,\"Volume\":9800,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.35,\"Close\":1340.55,\"High\":1340.55,\"Low\":1339.35,\"Volume\":15400,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.55,\"Close\":1339.55,\"High\":1340.55,\"Low\":1339.55,\"Volume\":29400,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.55,\"Close\":1339.35,\"High\":1339.55,\"Low\":1339.35,\"Volume\":15400,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.4,\"Close\":1338.75,\"High\":1338.75,\"Low\":1338.05,\"Volume\":23100,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.75,\"Close\":1338.75,\"High\":1338.75,\"Low\":1338.75,\"Volume\":2800,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.35,\"Close\":1339.35,\"High\":1339.35,\"Low\":1339.35,\"Volume\":1400,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.1,\"Close\":1338.7,\"High\":1339.1,\"Low\":1338.7,\"Volume\":3850,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.1,\"Close\":1339.2,\"High\":1340.1,\"Low\":1339.2,\"Volume\":2450,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.7,\"Close\":1338.45,\"High\":1339.7,\"Low\":1338.45,\"Volume\":2100,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.45,\"Close\":1338.45,\"High\":1338.45,\"Low\":1338.45,\"Volume\":1050,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":41524,\"Open\":1339,\"Close\":1339,\"High\":1339,\"Low\":1339,\"Volume\":1400,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":41524,\"Open\":1339,\"Close\":1339.1,\"High\":1339.3,\"Low\":1339,\"Volume\":1050,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.05,\"Close\":1340.1,\"High\":1340.1,\"Low\":1340.05,\"Volume\":700,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":41524,\"Open\":1340.1,\"Close\":1339.4,\"High\":1340.1,\"Low\":1339.4,\"Volume\":5950,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.05,\"Close\":1338.8,\"High\":1339.05,\"Low\":1338.8,\"Volume\":2100,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.8,\"Close\":1337.7,\"High\":1338.8,\"Low\":1337.7,\"Volume\":4550,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.5,\"Close\":1337.5,\"High\":1337.5,\"Low\":1337.5,\"Volume\":1400,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.2,\"Close\":1337.75,\"High\":1337.75,\"Low\":1337.2,\"Volume\":1400,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.55,\"Close\":1338,\"High\":1338,\"Low\":1337.55,\"Volume\":2450,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":41524,\"Open\":1338,\"Close\":1337.5,\"High\":1338,\"Low\":1337.5,\"Volume\":2800,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.5,\"Close\":1337.65,\"High\":1337.65,\"Low\":1336.5,\"Volume\":68600,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.75,\"Close\":1337.75,\"High\":1337.75,\"Low\":1337.75,\"Volume\":1400,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.75,\"Close\":1337.95,\"High\":1337.95,\"Low\":1337.75,\"Volume\":700,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.95,\"Close\":1337.95,\"High\":1337.95,\"Low\":1337.95,\"Volume\":2100,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.45,\"Close\":1337.8,\"High\":1337.8,\"Low\":1337.45,\"Volume\":2100,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.8,\"Close\":1337.55,\"High\":1337.8,\"Low\":1337.55,\"Volume\":2450,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.55,\"Close\":1337.55,\"High\":1337.55,\"Low\":1337.55,\"Volume\":1050,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.55,\"Close\":1337.1,\"High\":1337.8,\"Low\":1337.1,\"Volume\":5600,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.1,\"Close\":1337.1,\"High\":1337.1,\"Low\":1337.1,\"Volume\":1050,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.9,\"Close\":1336.75,\"High\":1336.9,\"Low\":1336.75,\"Volume\":3150,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.75,\"Close\":1336.7,\"High\":1336.75,\"Low\":1336.7,\"Volume\":1050,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.8,\"Close\":1336.8,\"High\":1336.8,\"Low\":1336.8,\"Volume\":1050,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.8,\"Close\":1335.75,\"High\":1336.8,\"Low\":1335.75,\"Volume\":2800,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.75,\"Close\":1335.95,\"High\":1335.95,\"Low\":1335.75,\"Volume\":1400,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.6,\"Close\":1336.45,\"High\":1336.6,\"Low\":1336.45,\"Volume\":2450,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.55,\"Close\":1335.5,\"High\":1335.8,\"Low\":1335.5,\"Volume\":3150,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1336,\"Close\":1336.55,\"High\":1336.55,\"Low\":1335.4,\"Volume\":1750,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.55,\"Close\":1336.45,\"High\":1336.55,\"Low\":1336.05,\"Volume\":3150,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.7,\"Close\":1336.7,\"High\":1336.7,\"Low\":1336.7,\"Volume\":1750,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.25,\"Close\":1336.05,\"High\":1337,\"Low\":1336.05,\"Volume\":2100,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.05,\"Close\":1335.2,\"High\":1336.05,\"Low\":1335.2,\"Volume\":9100,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.2,\"Close\":1335.5,\"High\":1336.15,\"Low\":1335.2,\"Volume\":2100,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.5,\"Close\":1335.95,\"High\":1336.1,\"Low\":1335.5,\"Volume\":30100,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.95,\"Close\":1336.45,\"High\":1337.15,\"Low\":1335.95,\"Volume\":2450,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.45,\"Close\":1336.5,\"High\":1336.85,\"Low\":1336.45,\"Volume\":2450,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.35,\"Close\":1335.85,\"High\":1336.35,\"Low\":1335.85,\"Volume\":1750,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.85,\"Close\":1335.85,\"High\":1335.85,\"Low\":1335.85,\"Volume\":700,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.85,\"Close\":1336.1,\"High\":1336.1,\"Low\":1335.85,\"Volume\":3500,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.55,\"Close\":1336.8,\"High\":1336.8,\"Low\":1335.9,\"Volume\":3500,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.8,\"Close\":1336.8,\"High\":1336.8,\"Low\":1336.8,\"Volume\":11200,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.3,\"Close\":1336.05,\"High\":1336.05,\"Low\":1335.3,\"Volume\":2100,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.05,\"Close\":1335.4,\"High\":1336.05,\"Low\":1335.4,\"Volume\":1050,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.4,\"Close\":1336.3,\"High\":1336.3,\"Low\":1335.4,\"Volume\":1400,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.05,\"Close\":1336.05,\"High\":1336.05,\"Low\":1336.05,\"Volume\":47250,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.05,\"Close\":1335.4,\"High\":1336.05,\"Low\":1335.4,\"Volume\":102550,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.55,\"Close\":1336.15,\"High\":1336.15,\"Low\":1335.15,\"Volume\":4550,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.1,\"Close\":1336.1,\"High\":1336.1,\"Low\":1336.1,\"Volume\":1750,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.9,\"Close\":1336.45,\"High\":1336.45,\"Low\":1335.9,\"Volume\":2100,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.4,\"Close\":1336.05,\"High\":1336.4,\"Low\":1336.05,\"Volume\":3850,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.05,\"Close\":1335.8,\"High\":1336.05,\"Low\":1335.8,\"Volume\":3500,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.8,\"Close\":1335.9,\"High\":1335.9,\"Low\":1335.8,\"Volume\":8050,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.9,\"Close\":1336.8,\"High\":1336.8,\"Low\":1335.9,\"Volume\":128100,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.8,\"Close\":1336.3,\"High\":1336.8,\"Low\":1336.2,\"Volume\":2100,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.3,\"Close\":1336.35,\"High\":1336.9,\"Low\":1336.3,\"Volume\":3150,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.9,\"Close\":1338,\"High\":1338,\"Low\":1337.9,\"Volume\":232050,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":41524,\"Open\":1338,\"Close\":1335.5,\"High\":1338,\"Low\":1335.5,\"Volume\":6300,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.5,\"Close\":1336.5,\"High\":1336.5,\"Low\":1336.5,\"Volume\":2800,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.5,\"Close\":1335.95,\"High\":1336.5,\"Low\":1335.95,\"Volume\":8400,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.85,\"Close\":1336.7,\"High\":1336.7,\"Low\":1335.85,\"Volume\":4550,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.7,\"Close\":1336.05,\"High\":1336.7,\"Low\":1336.05,\"Volume\":3150,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.4,\"Close\":1335.9,\"High\":1335.9,\"Low\":1335.4,\"Volume\":2800,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.9,\"Close\":1335.8,\"High\":1335.9,\"Low\":1335.8,\"Volume\":3850,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.9,\"Close\":1335.8,\"High\":1335.9,\"Low\":1335.8,\"Volume\":3150,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.5,\"Close\":1335.55,\"High\":1336.5,\"Low\":1335.55,\"Volume\":15400,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.8,\"Close\":1335.8,\"High\":1335.8,\"Low\":1335.8,\"Volume\":350,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.8,\"Close\":1335.8,\"High\":1335.8,\"Low\":1335.8,\"Volume\":1050,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.7,\"Close\":1335.85,\"High\":1335.85,\"Low\":1335.7,\"Volume\":4550,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.85,\"Close\":1336.65,\"High\":1336.65,\"Low\":1335.85,\"Volume\":30450,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.65,\"Close\":1335.75,\"High\":1336.65,\"Low\":1335.75,\"Volume\":31500,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.8,\"Close\":1335.15,\"High\":1335.8,\"Low\":1335.15,\"Volume\":16100,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.15,\"Close\":1335.45,\"High\":1335.45,\"Low\":1335.15,\"Volume\":47600,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.45,\"Close\":1335.05,\"High\":1335.45,\"Low\":1335.05,\"Volume\":59500,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.05,\"Close\":1335.05,\"High\":1335.05,\"Low\":1335.05,\"Volume\":42350,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":41524,\"Open\":1335,\"Close\":1335.75,\"High\":1335.75,\"Low\":1335,\"Volume\":17850,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.75,\"Close\":1335.9,\"High\":1335.9,\"Low\":1335.75,\"Volume\":10150,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.7,\"Close\":1334.85,\"High\":1335.7,\"Low\":1334.7,\"Volume\":5600,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":41524,\"Open\":1334.65,\"Close\":1334.65,\"High\":1334.65,\"Low\":1334.65,\"Volume\":3150,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":41524,\"Open\":1333.65,\"Close\":1334.3,\"High\":1334.45,\"Low\":1333.65,\"Volume\":3150,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1334.3,\"Close\":1333,\"High\":1334.3,\"Low\":1332.9,\"Volume\":9450,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1332.6,\"Close\":1332.5,\"High\":1333.3,\"Low\":1332.2,\"Volume\":25900,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1331.75,\"Close\":1331.7,\"High\":1331.85,\"Low\":1331.65,\"Volume\":6300,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1330.95,\"Close\":1331.75,\"High\":1331.8,\"Low\":1330.95,\"Volume\":22050,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1331.75,\"Close\":1331.75,\"High\":1331.75,\"Low\":1331.75,\"Volume\":3500,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1331.7,\"Close\":1331.15,\"High\":1331.7,\"Low\":1331.15,\"Volume\":4550,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1331.4,\"Close\":1330.9,\"High\":1331.4,\"Low\":1330.9,\"Volume\":9100,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1331.1,\"Close\":1331,\"High\":1331.25,\"Low\":1330.6,\"Volume\":10500,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1331,\"Close\":1329.7,\"High\":1331.3,\"Low\":1329.7,\"Volume\":17150,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.7,\"Close\":1330.25,\"High\":1331,\"Low\":1329.7,\"Volume\":4900,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1330.25,\"Close\":1330.6,\"High\":1330.6,\"Low\":1330.25,\"Volume\":2100,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1330.55,\"Close\":1329.7,\"High\":1330.55,\"Low\":1329.4,\"Volume\":5950,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.7,\"Close\":1329.45,\"High\":1329.7,\"Low\":1329.45,\"Volume\":4200,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1328.9,\"Close\":1328.8,\"High\":1329.25,\"Low\":1328.8,\"Volume\":2450,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1328.8,\"Close\":1328.85,\"High\":1328.85,\"Low\":1328.8,\"Volume\":5600,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1328.85,\"Close\":1327.65,\"High\":1328.85,\"Low\":1327.35,\"Volume\":3850,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1327.65,\"Close\":1327.55,\"High\":1327.75,\"Low\":1326.85,\"Volume\":4200,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1327.5,\"Close\":1327.65,\"High\":1327.65,\"Low\":1326.7,\"Volume\":6300,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1328.55,\"Close\":1328.55,\"High\":1329.1,\"Low\":1328.5,\"Volume\":7350,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1328.55,\"Close\":1329.95,\"High\":1329.95,\"Low\":1328.55,\"Volume\":3850,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.3,\"Close\":1329.3,\"High\":1329.3,\"Low\":1329.3,\"Volume\":700,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.3,\"Close\":1328.55,\"High\":1329.3,\"Low\":1328.55,\"Volume\":3500,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.45,\"Close\":1329.6,\"High\":1329.6,\"Low\":1329,\"Volume\":5250,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.9,\"Close\":1330.1,\"High\":1330.1,\"Low\":1329.9,\"Volume\":2800,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1330.1,\"Close\":1330.1,\"High\":1330.1,\"Low\":1330.1,\"Volume\":2100,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.2,\"Close\":1329.25,\"High\":1329.75,\"Low\":1329.2,\"Volume\":1400,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.25,\"Close\":1329.7,\"High\":1329.7,\"Low\":1329.25,\"Volume\":4200,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.75,\"Close\":1329,\"High\":1329.75,\"Low\":1329,\"Volume\":1050,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":41524,\"Open\":1329,\"Close\":1329.7,\"High\":1329.9,\"Low\":1329,\"Volume\":29400,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":41524,\"Open\":1330.35,\"Close\":1328.9,\"High\":1330.35,\"Low\":1328.8,\"Volume\":12250,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":41524,\"Open\":1328.65,\"Close\":1329.5,\"High\":1329.5,\"Low\":1328.65,\"Volume\":1050,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.1,\"Close\":1328.3,\"High\":1329.1,\"Low\":1328.3,\"Volume\":1050,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":41524,\"Open\":1328.95,\"Close\":1328.95,\"High\":1328.95,\"Low\":1328.95,\"Volume\":2100,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":41524,\"Open\":1323.85,\"Close\":1326.2,\"High\":1326.2,\"Low\":1323.85,\"Volume\":31150,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":41524,\"Open\":1325.25,\"Close\":1324.4,\"High\":1325.25,\"Low\":1324.4,\"Volume\":10150,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":41524,\"Open\":1324.75,\"Close\":1324.75,\"High\":1324.75,\"Low\":1323.85,\"Volume\":1400,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":41524,\"Open\":1324.45,\"Close\":1323.35,\"High\":1324.45,\"Low\":1323.35,\"Volume\":3150,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":41524,\"Open\":1322.75,\"Close\":1322.1,\"High\":1322.9,\"Low\":1319.2,\"Volume\":24850,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":41524,\"Open\":1322.1,\"Close\":1323,\"High\":1323,\"Low\":1321.7,\"Volume\":4900,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":41524,\"Open\":1323,\"Close\":1322.5,\"High\":1323,\"Low\":1321.5,\"Volume\":10500,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":41524,\"Open\":1322.9,\"Close\":1323.55,\"High\":1323.55,\"Low\":1322.9,\"Volume\":2800,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":41524,\"Open\":1323.45,\"Close\":1322.35,\"High\":1323.75,\"Low\":1322.35,\"Volume\":3850,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":41524,\"Open\":1323.2,\"Close\":1322.65,\"High\":1323.2,\"Low\":1322.65,\"Volume\":2450,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":41524,\"Open\":1321.4,\"Close\":1321.9,\"High\":1322.6,\"Low\":1321,\"Volume\":17850,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":41524,\"Open\":1321.9,\"Close\":1322.35,\"High\":1322.35,\"Low\":1321.9,\"Volume\":4200,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":41524,\"Open\":1322.95,\"Close\":1323,\"High\":1323,\"Low\":1322.2,\"Volume\":4200,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":41524,\"Open\":1324.8,\"Close\":1324,\"High\":1324.8,\"Low\":1324,\"Volume\":3850,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":41524,\"Open\":1323.65,\"Close\":1323.3,\"High\":1324.1,\"Low\":1323.3,\"Volume\":11550,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":41524,\"Open\":1323.25,\"Close\":1323.85,\"High\":1324.35,\"Low\":1322.5,\"Volume\":11900,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":41524,\"Open\":1323.85,\"Close\":1324.55,\"High\":1324.55,\"Low\":1323.85,\"Volume\":2450,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":41524,\"Open\":1325.95,\"Close\":1326.45,\"High\":1326.45,\"Low\":1325.95,\"Volume\":1750,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":41524,\"Open\":1326.55,\"Close\":1326.45,\"High\":1327,\"Low\":1326.45,\"Volume\":1750,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":41524,\"Open\":1326.35,\"Close\":1326.7,\"High\":1326.7,\"Low\":1326.35,\"Volume\":2800,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":41524,\"Open\":1328.15,\"Close\":1329.4,\"High\":1329.4,\"Low\":1328.15,\"Volume\":12250,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":41524,\"Open\":1330,\"Close\":1330,\"High\":1330,\"Low\":1330,\"Volume\":700,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":41524,\"Open\":1331.45,\"Close\":1330,\"High\":1331.45,\"Low\":1330,\"Volume\":1400,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":41524,\"Open\":1331.15,\"Close\":1329.2,\"High\":1331.15,\"Low\":1329.2,\"Volume\":1400,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":41524,\"Open\":1328.6,\"Close\":1328.6,\"High\":1328.6,\"Low\":1328.6,\"Volume\":700,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":41524,\"Open\":1329.15,\"Close\":1334,\"High\":1334,\"Low\":1329.15,\"Volume\":19250,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.8,\"Close\":1335.8,\"High\":1335.8,\"Low\":1335.8,\"Volume\":350,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":41524,\"Open\":1336,\"Close\":1336.8,\"High\":1336.8,\"Low\":1336,\"Volume\":1050,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.7,\"Close\":1337.7,\"High\":1337.7,\"Low\":1337.7,\"Volume\":350,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":41524,\"Open\":1338.6,\"Close\":1334.3,\"High\":1338.6,\"Low\":1334.3,\"Volume\":5250,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.55,\"Close\":1338.55,\"High\":1338.55,\"Low\":1333.9,\"Volume\":10850,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.75,\"Close\":1339.2,\"High\":1339.75,\"Low\":1337.05,\"Volume\":10150,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":41524,\"Open\":1339.25,\"Close\":1339,\"High\":1339.9,\"Low\":1337.8,\"Volume\":6650,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":41524,\"Open\":1338,\"Close\":1334.55,\"High\":1338,\"Low\":1334.55,\"Volume\":3850,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":41524,\"Open\":1336,\"Close\":1332,\"High\":1336,\"Low\":1332,\"Volume\":19950,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":41524,\"Open\":1330.6,\"Close\":1325,\"High\":1331.2,\"Low\":1325,\"Volume\":63700,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":41524,\"Open\":1325,\"Close\":1325,\"High\":1325,\"Low\":1324.8,\"Volume\":31150,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":41524,\"Open\":1326.45,\"Close\":1323.9,\"High\":1326.45,\"Low\":1323.85,\"Volume\":17150,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":41524,\"Open\":1323.8,\"Close\":1325.15,\"High\":1325.15,\"Low\":1323.8,\"Volume\":21700,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":41524,\"Open\":1325.15,\"Close\":1333.35,\"High\":1333.35,\"Low\":1325.15,\"Volume\":9100,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":41524,\"Open\":1330.3,\"Close\":1334.1,\"High\":1334.15,\"Low\":1329.7,\"Volume\":10500,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":41524,\"Open\":1333.6,\"Close\":1337,\"High\":1337,\"Low\":1333.6,\"Volume\":7350,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.95,\"Close\":1336,\"High\":1337.95,\"Low\":1336,\"Volume\":2800,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.8,\"Close\":1336,\"High\":1336.95,\"Low\":1333.95,\"Volume\":5600,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":41524,\"Open\":1336,\"Close\":1337,\"High\":1338,\"Low\":1336,\"Volume\":9450,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":41524,\"Open\":1336.4,\"Close\":1336.05,\"High\":1336.4,\"Low\":1336.05,\"Volume\":1400,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":41524,\"Open\":1335.9,\"Close\":1335.95,\"High\":1335.95,\"Low\":1335.85,\"Volume\":2100,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":41524,\"Open\":1336,\"Close\":1336,\"High\":1336,\"Low\":1335.95,\"Volume\":1750,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":41524,\"Open\":1336,\"Close\":1337.9,\"High\":1337.9,\"Low\":1336,\"Volume\":1050,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":41524,\"Open\":1335,\"Close\":1337.75,\"High\":1337.75,\"Low\":1335,\"Volume\":700,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":41524,\"Open\":1337.9,\"Close\":1333.7,\"High\":1337.95,\"Low\":1333.7,\"Volume\":1050,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":41524,\"Open\":1333.95,\"Close\":1335,\"High\":1335,\"Low\":1333.95,\"Volume\":1750,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":41524,\"Open\":1335,\"Close\":1333.8,\"High\":1335,\"Low\":1333.8,\"Volume\":5950,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":41524,\"Open\":1332.15,\"Close\":1332.7,\"High\":1334,\"Low\":1330.75,\"Volume\":9450,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"27-03-2025\":[{\"ScripCode\":43417,\"Open\":1313.5,\"Close\":1310.1,\"High\":1315.9,\"Low\":1310.1,\"Volume\":14700,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":43417,\"Open\":1308.3,\"Close\":1311.1,\"High\":1311.4,\"Low\":1306.35,\"Volume\":21700,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":43417,\"Open\":1311.7,\"Close\":1311.1,\"High\":1311.7,\"Low\":1311.1,\"Volume\":4550,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":43417,\"Open\":1311.1,\"Close\":1312.8,\"High\":1312.8,\"Low\":1311.1,\"Volume\":5950,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":43417,\"Open\":1311.4,\"Close\":1312.95,\"High\":1312.95,\"Low\":1311.4,\"Volume\":5600,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":43417,\"Open\":1312,\"Close\":1309.15,\"High\":1312,\"Low\":1309.15,\"Volume\":8400,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":43417,\"Open\":1309.85,\"Close\":1310.25,\"High\":1310.25,\"Low\":1309.85,\"Volume\":7700,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":43417,\"Open\":1311.05,\"Close\":1311.15,\"High\":1311.15,\"Low\":1310,\"Volume\":11200,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":43417,\"Open\":1311.4,\"Close\":1310.55,\"High\":1311.4,\"Low\":1310.55,\"Volume\":7350,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":43417,\"Open\":1308.75,\"Close\":1308.6,\"High\":1308.75,\"Low\":1308.6,\"Volume\":9100,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":43417,\"Open\":1311.35,\"Close\":1311.8,\"High\":1311.8,\"Low\":1311.35,\"Volume\":9100,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":43417,\"Open\":1311.15,\"Close\":1309.3,\"High\":1311.15,\"Low\":1309.3,\"Volume\":5950,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":43417,\"Open\":1309.25,\"Close\":1309.25,\"High\":1309.25,\"Low\":1309.25,\"Volume\":5950,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":43417,\"Open\":1313.25,\"Close\":1317.75,\"High\":1317.75,\"Low\":1313.25,\"Volume\":24850,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":43417,\"Open\":1317,\"Close\":1315.4,\"High\":1317,\"Low\":1315.4,\"Volume\":12600,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":43417,\"Open\":1316.25,\"Close\":1318.45,\"High\":1318.45,\"Low\":1316.25,\"Volume\":13300,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":43417,\"Open\":1316.95,\"Close\":1318.4,\"High\":1318.4,\"Low\":1316.95,\"Volume\":9800,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":43417,\"Open\":1321.95,\"Close\":1320.6,\"High\":1321.95,\"Low\":1320.6,\"Volume\":13300,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":43417,\"Open\":1320.45,\"Close\":1320.55,\"High\":1320.55,\"Low\":1320.45,\"Volume\":6300,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":43417,\"Open\":1323.45,\"Close\":1322.25,\"High\":1323.45,\"Low\":1322.25,\"Volume\":17500,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":43417,\"Open\":1321.55,\"Close\":1322,\"High\":1322,\"Low\":1321.55,\"Volume\":8750,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":43417,\"Open\":1321.9,\"Close\":1319.9,\"High\":1321.9,\"Low\":1319.9,\"Volume\":8750,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":43417,\"Open\":1319.6,\"Close\":1320.05,\"High\":1320.05,\"Low\":1319.6,\"Volume\":8050,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":43417,\"Open\":1321.4,\"Close\":1318.75,\"High\":1321.4,\"Low\":1318.75,\"Volume\":7350,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":43417,\"Open\":1323.65,\"Close\":1327.45,\"High\":1327.45,\"Low\":1323.65,\"Volume\":26950,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":43417,\"Open\":1327.5,\"Close\":1327.25,\"High\":1327.5,\"Low\":1326.1,\"Volume\":18550,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":43417,\"Open\":1328.9,\"Close\":1331.4,\"High\":1331.4,\"Low\":1328.9,\"Volume\":19600,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":43417,\"Open\":1330.2,\"Close\":1328.65,\"High\":1330.2,\"Low\":1328.65,\"Volume\":10500,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":43417,\"Open\":1332.35,\"Close\":1332.95,\"High\":1332.95,\"Low\":1331.55,\"Volume\":29750,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":43417,\"Open\":1331,\"Close\":1331.05,\"High\":1331.05,\"Low\":1331,\"Volume\":7350,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":43417,\"Open\":1329.6,\"Close\":1329.25,\"High\":1329.6,\"Low\":1329.25,\"Volume\":12950,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":43417,\"Open\":1331.35,\"Close\":1331.65,\"High\":1331.65,\"Low\":1331.35,\"Volume\":7000,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":43417,\"Open\":1333.75,\"Close\":1333.3,\"High\":1334.7,\"Low\":1333.3,\"Volume\":27650,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":43417,\"Open\":1332.35,\"Close\":1332,\"High\":1332.35,\"Low\":1332,\"Volume\":7700,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":43417,\"Open\":1332,\"Close\":1332.35,\"High\":1332.85,\"Low\":1331.85,\"Volume\":12250,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":43417,\"Open\":1330,\"Close\":1330.65,\"High\":1331.2,\"Low\":1330,\"Volume\":24500,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":43417,\"Open\":1330.6,\"Close\":1329.95,\"High\":1330.65,\"Low\":1329.95,\"Volume\":5600,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":43417,\"Open\":1329.95,\"Close\":1332,\"High\":1332,\"Low\":1329.95,\"Volume\":5250,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":43417,\"Open\":1334,\"Close\":1335.2,\"High\":1335.2,\"Low\":1334,\"Volume\":9450,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":43417,\"Open\":1336,\"Close\":1333.15,\"High\":1336,\"Low\":1332.8,\"Volume\":33250,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":43417,\"Open\":1333.15,\"Close\":1334.25,\"High\":1334.9,\"Low\":1333.15,\"Volume\":10150,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":43417,\"Open\":1334.25,\"Close\":1331.3,\"High\":1334.25,\"Low\":1331.3,\"Volume\":7350,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":43417,\"Open\":1331.3,\"Close\":1332.5,\"High\":1333,\"Low\":1331.3,\"Volume\":8750,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":43417,\"Open\":1331.5,\"Close\":1331.1,\"High\":1331.5,\"Low\":1331.1,\"Volume\":13300,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":43417,\"Open\":1330.9,\"Close\":1330.5,\"High\":1330.9,\"Low\":1330.5,\"Volume\":6300,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":43417,\"Open\":1330.5,\"Close\":1331.55,\"High\":1331.6,\"Low\":1330.5,\"Volume\":11200,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":43417,\"Open\":1331.6,\"Close\":1331,\"High\":1331.6,\"Low\":1331,\"Volume\":15750,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":43417,\"Open\":1329.65,\"Close\":1330.35,\"High\":1330.35,\"Low\":1329.5,\"Volume\":7700,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":43417,\"Open\":1330.35,\"Close\":1324.6,\"High\":1330.65,\"Low\":1324.6,\"Volume\":10500,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":43417,\"Open\":1324.6,\"Close\":1324.85,\"High\":1325.45,\"Low\":1324.05,\"Volume\":7000,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":43417,\"Open\":1324.85,\"Close\":1320.6,\"High\":1324.85,\"Low\":1320.6,\"Volume\":8400,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":43417,\"Open\":1320.65,\"Close\":1319.75,\"High\":1321.3,\"Low\":1319.75,\"Volume\":10850,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":43417,\"Open\":1319.75,\"Close\":1321.25,\"High\":1321.25,\"Low\":1319.75,\"Volume\":6300,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":43417,\"Open\":1320.2,\"Close\":1321.25,\"High\":1321.25,\"Low\":1320.2,\"Volume\":9100,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":43417,\"Open\":1322.1,\"Close\":1323.5,\"High\":1323.5,\"Low\":1322.1,\"Volume\":21000,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":43417,\"Open\":1325.4,\"Close\":1325.4,\"High\":1325.4,\"Low\":1325.4,\"Volume\":20300,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":43417,\"Open\":1326.1,\"Close\":1322.3,\"High\":1326.1,\"Low\":1322.3,\"Volume\":24500,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":43417,\"Open\":1323.85,\"Close\":1325.5,\"High\":1325.5,\"Low\":1323.85,\"Volume\":10850,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":43417,\"Open\":1324.2,\"Close\":1324.9,\"High\":1324.9,\"Low\":1324.2,\"Volume\":20650,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":43417,\"Open\":1323.45,\"Close\":1322.6,\"High\":1323.45,\"Low\":1322.6,\"Volume\":12250,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":43417,\"Open\":1323.3,\"Close\":1321.95,\"High\":1323.3,\"Low\":1321.95,\"Volume\":76300,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":43417,\"Open\":1323.25,\"Close\":1325.6,\"High\":1325.7,\"Low\":1323.25,\"Volume\":29050,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":43417,\"Open\":1325.6,\"Close\":1324.95,\"High\":1325.6,\"Low\":1324.95,\"Volume\":7700,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":43417,\"Open\":1325.45,\"Close\":1325.4,\"High\":1325.45,\"Low\":1325.4,\"Volume\":4200,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":43417,\"Open\":1327,\"Close\":1327,\"High\":1327,\"Low\":1327,\"Volume\":3850,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":43417,\"Open\":1327.3,\"Close\":1325.9,\"High\":1327.3,\"Low\":1325.9,\"Volume\":10850,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":43417,\"Open\":1325.9,\"Close\":1324.9,\"High\":1326.9,\"Low\":1324.9,\"Volume\":5950,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":43417,\"Open\":1324.9,\"Close\":1324.9,\"High\":1324.9,\"Low\":1324.9,\"Volume\":4550,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":43417,\"Open\":1324.8,\"Close\":1324.5,\"High\":1324.8,\"Low\":1323.7,\"Volume\":7000,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":43417,\"Open\":1324.5,\"Close\":1324.5,\"High\":1324.5,\"Low\":1324.5,\"Volume\":2450,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":43417,\"Open\":1324.5,\"Close\":1325.6,\"High\":1325.6,\"Low\":1324.5,\"Volume\":8750,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":43417,\"Open\":1323.7,\"Close\":1324,\"High\":1324,\"Low\":1323.7,\"Volume\":8050,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":43417,\"Open\":1323.4,\"Close\":1322.6,\"High\":1323.65,\"Low\":1322.6,\"Volume\":5950,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":43417,\"Open\":1323.15,\"Close\":1325.3,\"High\":1325.3,\"Low\":1323.15,\"Volume\":5600,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":43417,\"Open\":1325.65,\"Close\":1325.65,\"High\":1325.65,\"Low\":1325.65,\"Volume\":7350,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":43417,\"Open\":1325.65,\"Close\":1325.45,\"High\":1325.65,\"Low\":1325.45,\"Volume\":4550,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":43417,\"Open\":1325.7,\"Close\":1325.75,\"High\":1325.75,\"Low\":1325.7,\"Volume\":6300,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":43417,\"Open\":1325.3,\"Close\":1325.3,\"High\":1325.3,\"Low\":1325.3,\"Volume\":3500,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":43417,\"Open\":1326.5,\"Close\":1328.8,\"High\":1328.8,\"Low\":1326.5,\"Volume\":10150,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":43417,\"Open\":1329.4,\"Close\":1329.75,\"High\":1329.75,\"Low\":1329.4,\"Volume\":7350,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":43417,\"Open\":1328.8,\"Close\":1330.15,\"High\":1330.15,\"Low\":1328.8,\"Volume\":7000,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":43417,\"Open\":1330,\"Close\":1330.9,\"High\":1330.9,\"Low\":1330,\"Volume\":9100,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":43417,\"Open\":1330.9,\"Close\":1326.5,\"High\":1330.9,\"Low\":1326.5,\"Volume\":8400,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":43417,\"Open\":1326.5,\"Close\":1328,\"High\":1328,\"Low\":1326.5,\"Volume\":4550,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":43417,\"Open\":1328,\"Close\":1328.85,\"High\":1328.85,\"Low\":1326.05,\"Volume\":22400,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":43417,\"Open\":1328.85,\"Close\":1327.35,\"High\":1328.85,\"Low\":1327.35,\"Volume\":7350,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":43417,\"Open\":1327.35,\"Close\":1328.5,\"High\":1329.35,\"Low\":1327.35,\"Volume\":8050,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":43417,\"Open\":1328.5,\"Close\":1328.2,\"High\":1328.5,\"Low\":1328.2,\"Volume\":3850,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":43417,\"Open\":1328.2,\"Close\":1329.5,\"High\":1329.5,\"Low\":1328.2,\"Volume\":5600,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":43417,\"Open\":1329.85,\"Close\":1329.85,\"High\":1329.85,\"Low\":1329.85,\"Volume\":5950,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":43417,\"Open\":1329.5,\"Close\":1329.5,\"High\":1329.5,\"Low\":1329.5,\"Volume\":5250,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":43417,\"Open\":1329.5,\"Close\":1329.55,\"High\":1329.55,\"Low\":1329.5,\"Volume\":3150,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":43417,\"Open\":1330.35,\"Close\":1330.35,\"High\":1330.35,\"Low\":1330.35,\"Volume\":4200,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":43417,\"Open\":1330.35,\"Close\":1331.5,\"High\":1331.5,\"Low\":1330.35,\"Volume\":5950,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":43417,\"Open\":1331.85,\"Close\":1332.85,\"High\":1332.85,\"Low\":1331.85,\"Volume\":5600,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":43417,\"Open\":1332.85,\"Close\":1330.6,\"High\":1333.2,\"Low\":1330.6,\"Volume\":11200,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":43417,\"Open\":1330.6,\"Close\":1332.3,\"High\":1332.3,\"Low\":1330.6,\"Volume\":7350,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":43417,\"Open\":1332.3,\"Close\":1333.9,\"High\":1333.95,\"Low\":1332.3,\"Volume\":5250,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":43417,\"Open\":1333.9,\"Close\":1333.2,\"High\":1333.9,\"Low\":1333.2,\"Volume\":9100,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":43417,\"Open\":1333.2,\"Close\":1333.2,\"High\":1333.2,\"Low\":1333.2,\"Volume\":4900,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":43417,\"Open\":1333.2,\"Close\":1333.2,\"High\":1333.2,\"Low\":1333.2,\"Volume\":4200,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":43417,\"Open\":1333.9,\"Close\":1333.9,\"High\":1333.9,\"Low\":1333.9,\"Volume\":8050,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":43417,\"Open\":1333.25,\"Close\":1332.95,\"High\":1333.25,\"Low\":1332.95,\"Volume\":7350,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":43417,\"Open\":1332.95,\"Close\":1333.1,\"High\":1333.2,\"Low\":1332.95,\"Volume\":5600,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":43417,\"Open\":1333.1,\"Close\":1330.75,\"High\":1333.1,\"Low\":1330.75,\"Volume\":8400,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":43417,\"Open\":1330.75,\"Close\":1330.75,\"High\":1330.75,\"Low\":1330.75,\"Volume\":2450,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":43417,\"Open\":1331.75,\"Close\":1332.85,\"High\":1332.85,\"Low\":1331.75,\"Volume\":58800,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":43417,\"Open\":1332.85,\"Close\":1333.25,\"High\":1333.4,\"Low\":1332.85,\"Volume\":28000,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":43417,\"Open\":1333.8,\"Close\":1335.35,\"High\":1335.35,\"Low\":1333.8,\"Volume\":8050,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":43417,\"Open\":1335.35,\"Close\":1337,\"High\":1337,\"Low\":1334.75,\"Volume\":13300,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":43417,\"Open\":1336.7,\"Close\":1335.7,\"High\":1336.7,\"Low\":1335.7,\"Volume\":10850,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":43417,\"Open\":1335.35,\"Close\":1335.7,\"High\":1335.7,\"Low\":1334.4,\"Volume\":11550,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":43417,\"Open\":1335.7,\"Close\":1336.95,\"High\":1336.95,\"Low\":1335.7,\"Volume\":12600,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":43417,\"Open\":1336.95,\"Close\":1336.95,\"High\":1336.95,\"Low\":1336.95,\"Volume\":16100,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":43417,\"Open\":1336.65,\"Close\":1336.5,\"High\":1336.95,\"Low\":1336.5,\"Volume\":27650,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":43417,\"Open\":1336.5,\"Close\":1336.95,\"High\":1336.95,\"Low\":1336.5,\"Volume\":14000,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":43417,\"Open\":1337.15,\"Close\":1337.65,\"High\":1337.65,\"Low\":1337.15,\"Volume\":31150,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":43417,\"Open\":1337.5,\"Close\":1338.75,\"High\":1338.75,\"Low\":1337.5,\"Volume\":15750,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":43417,\"Open\":1336.9,\"Close\":1337.6,\"High\":1337.6,\"Low\":1336.9,\"Volume\":8400,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":43417,\"Open\":1337.6,\"Close\":1337.75,\"High\":1337.75,\"Low\":1337.6,\"Volume\":6300,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":43417,\"Open\":1337.05,\"Close\":1339.25,\"High\":1339.25,\"Low\":1337.05,\"Volume\":8400,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":43417,\"Open\":1339.95,\"Close\":1342.1,\"High\":1342.1,\"Low\":1339.95,\"Volume\":9800,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":43417,\"Open\":1342.65,\"Close\":1345.2,\"High\":1345.2,\"Low\":1342.65,\"Volume\":18550,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":43417,\"Open\":1345.25,\"Close\":1344.45,\"High\":1345.25,\"Low\":1344,\"Volume\":6650,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.45,\"Close\":1344.65,\"High\":1346.45,\"Low\":1344.65,\"Volume\":10150,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":43417,\"Open\":1343.9,\"Close\":1344,\"High\":1344,\"Low\":1343.9,\"Volume\":4900,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":43417,\"Open\":1344,\"Close\":1345.5,\"High\":1346.45,\"Low\":1344,\"Volume\":10150,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":43417,\"Open\":1345.5,\"Close\":1346.25,\"High\":1346.6,\"Low\":1345.5,\"Volume\":7350,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.25,\"Close\":1346.95,\"High\":1346.95,\"Low\":1346.25,\"Volume\":5250,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.45,\"Close\":1346.2,\"High\":1346.45,\"Low\":1346.2,\"Volume\":8750,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.2,\"Close\":1346.2,\"High\":1346.2,\"Low\":1346.2,\"Volume\":9800,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.2,\"Close\":1345.6,\"High\":1346.2,\"Low\":1345.6,\"Volume\":8400,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":43417,\"Open\":1345.6,\"Close\":1345.6,\"High\":1345.8,\"Low\":1345.6,\"Volume\":8400,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":43417,\"Open\":1344.5,\"Close\":1343.6,\"High\":1344.5,\"Low\":1343.35,\"Volume\":10500,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":43417,\"Open\":1343.6,\"Close\":1344.5,\"High\":1344.5,\"Low\":1343.6,\"Volume\":8050,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":43417,\"Open\":1345.35,\"Close\":1344.85,\"High\":1345.35,\"Low\":1344.85,\"Volume\":5950,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":43417,\"Open\":1344.45,\"Close\":1344.35,\"High\":1344.45,\"Low\":1344.35,\"Volume\":5950,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":43417,\"Open\":1344.35,\"Close\":1344.05,\"High\":1344.35,\"Low\":1344.05,\"Volume\":5600,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":43417,\"Open\":1344.05,\"Close\":1345.2,\"High\":1345.2,\"Low\":1344.05,\"Volume\":12600,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":43417,\"Open\":1346,\"Close\":1345.55,\"High\":1346,\"Low\":1345.25,\"Volume\":5250,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":43417,\"Open\":1345.55,\"Close\":1345.4,\"High\":1345.55,\"Low\":1345.4,\"Volume\":4900,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.25,\"Close\":1345.15,\"High\":1346.25,\"Low\":1345.15,\"Volume\":5950,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":43417,\"Open\":1345.15,\"Close\":1345.4,\"High\":1345.4,\"Low\":1345.15,\"Volume\":4550,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":43417,\"Open\":1344.95,\"Close\":1343.7,\"High\":1344.95,\"Low\":1343.7,\"Volume\":9450,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":43417,\"Open\":1343.7,\"Close\":1346,\"High\":1346,\"Low\":1343.7,\"Volume\":8050,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":43417,\"Open\":1346,\"Close\":1346.5,\"High\":1346.5,\"Low\":1346,\"Volume\":3500,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.85,\"Close\":1346.65,\"High\":1346.85,\"Low\":1346.65,\"Volume\":5950,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.6,\"Close\":1345.65,\"High\":1346.6,\"Low\":1345.65,\"Volume\":7350,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":43417,\"Open\":1345.85,\"Close\":1346.8,\"High\":1346.8,\"Low\":1345.85,\"Volume\":9100,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.6,\"Close\":1347,\"High\":1347.6,\"Low\":1347,\"Volume\":13650,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.6,\"Close\":1348.55,\"High\":1348.6,\"Low\":1348.55,\"Volume\":5600,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.45,\"Close\":1347.75,\"High\":1347.75,\"Low\":1346.5,\"Volume\":11550,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.75,\"Close\":1347.75,\"High\":1347.75,\"Low\":1347.75,\"Volume\":3850,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.75,\"Close\":1348.55,\"High\":1348.55,\"Low\":1347.5,\"Volume\":7700,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.95,\"Close\":1349.3,\"High\":1349.5,\"Low\":1348.5,\"Volume\":14350,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.3,\"Close\":1349.6,\"High\":1349.6,\"Low\":1349.3,\"Volume\":5250,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.7,\"Close\":1349.25,\"High\":1350.75,\"Low\":1349.25,\"Volume\":15400,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.25,\"Close\":1347.9,\"High\":1349.25,\"Low\":1347.9,\"Volume\":5950,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":43417,\"Open\":1348,\"Close\":1347.9,\"High\":1348,\"Low\":1347.9,\"Volume\":5950,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.9,\"Close\":1349.6,\"High\":1349.6,\"Low\":1347.9,\"Volume\":4900,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.2,\"Close\":1348.8,\"High\":1349.2,\"Low\":1348.8,\"Volume\":9450,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.8,\"Close\":1349.45,\"High\":1349.45,\"Low\":1348.8,\"Volume\":8750,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.55,\"Close\":1348.45,\"High\":1349.55,\"Low\":1348.45,\"Volume\":22750,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.6,\"Close\":1346.5,\"High\":1347.6,\"Low\":1346.5,\"Volume\":10150,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.5,\"Close\":1345.2,\"High\":1346.5,\"Low\":1345.2,\"Volume\":4200,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.2,\"Close\":1347,\"High\":1347.2,\"Low\":1347,\"Volume\":8400,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1347,\"Close\":1346,\"High\":1347,\"Low\":1345.95,\"Volume\":3150,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1346,\"Close\":1346,\"High\":1346,\"Low\":1346,\"Volume\":4550,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.15,\"Close\":1345.95,\"High\":1345.95,\"Low\":1345.15,\"Volume\":4900,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.75,\"Close\":1345.75,\"High\":1345.75,\"Low\":1345.75,\"Volume\":5600,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.6,\"Close\":1345,\"High\":1345.6,\"Low\":1345,\"Volume\":9100,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1345,\"Close\":1343.7,\"High\":1345,\"Low\":1343.7,\"Volume\":6300,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1345,\"Close\":1345.4,\"High\":1345.9,\"Low\":1345,\"Volume\":6300,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.55,\"Close\":1345.55,\"High\":1345.55,\"Low\":1345.55,\"Volume\":3500,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.55,\"Close\":1346.25,\"High\":1346.25,\"Low\":1345.55,\"Volume\":3850,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.25,\"Close\":1346.1,\"High\":1346.25,\"Low\":1345.85,\"Volume\":4900,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.75,\"Close\":1346.15,\"High\":1346.15,\"Low\":1345.75,\"Volume\":5600,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.15,\"Close\":1346.25,\"High\":1346.25,\"Low\":1346.15,\"Volume\":2800,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.6,\"Close\":1346.95,\"High\":1347.6,\"Low\":1346.55,\"Volume\":5950,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1347,\"Close\":1347,\"High\":1347,\"Low\":1347,\"Volume\":5950,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1347,\"Close\":1346.6,\"High\":1347,\"Low\":1346.6,\"Volume\":5250,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.6,\"Close\":1346.2,\"High\":1346.7,\"Low\":1346.2,\"Volume\":4200,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.05,\"Close\":1345.05,\"High\":1345.05,\"Low\":1345.05,\"Volume\":3500,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1344,\"Close\":1343.6,\"High\":1344,\"Low\":1343.6,\"Volume\":8050,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.6,\"Close\":1343.6,\"High\":1343.6,\"Low\":1343.6,\"Volume\":3500,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.45,\"Close\":1343.9,\"High\":1344.45,\"Low\":1343.9,\"Volume\":4200,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.6,\"Close\":1345.5,\"High\":1345.6,\"Low\":1345.5,\"Volume\":19600,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.5,\"Close\":1345.05,\"High\":1345.5,\"Low\":1345.05,\"Volume\":7700,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.85,\"Close\":1344.85,\"High\":1344.85,\"Low\":1344.85,\"Volume\":5250,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.85,\"Close\":1344.05,\"High\":1344.85,\"Low\":1344.05,\"Volume\":7350,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1345,\"Close\":1345.65,\"High\":1345.65,\"Low\":1345,\"Volume\":5250,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.1,\"Close\":1344.1,\"High\":1344.1,\"Low\":1344.1,\"Volume\":5250,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.1,\"Close\":1344.1,\"High\":1344.1,\"Low\":1344.1,\"Volume\":2450,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.4,\"Close\":1344.65,\"High\":1344.65,\"Low\":1344.4,\"Volume\":5250,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.65,\"Close\":1344.15,\"High\":1344.65,\"Low\":1344.15,\"Volume\":4900,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.45,\"Close\":1345.1,\"High\":1345.45,\"Low\":1344.65,\"Volume\":5950,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.3,\"Close\":1344.3,\"High\":1344.3,\"Low\":1344.3,\"Volume\":3500,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.3,\"Close\":1344.55,\"High\":1344.55,\"Low\":1344.3,\"Volume\":9800,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.55,\"Close\":1344.85,\"High\":1344.85,\"Low\":1344.55,\"Volume\":7350,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.85,\"Close\":1344.9,\"High\":1344.9,\"Low\":1344.85,\"Volume\":3500,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.9,\"Close\":1345.25,\"High\":1345.6,\"Low\":1344.9,\"Volume\":4200,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.25,\"Close\":1345.25,\"High\":1345.25,\"Low\":1345.25,\"Volume\":4550,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.65,\"Close\":1346.2,\"High\":1346.2,\"Low\":1345.65,\"Volume\":5600,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.75,\"Close\":1346.75,\"High\":1346.75,\"Low\":1346.75,\"Volume\":4200,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.2,\"Close\":1347.15,\"High\":1347.2,\"Low\":1347.15,\"Volume\":5600,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.15,\"Close\":1347,\"High\":1347.15,\"Low\":1346.75,\"Volume\":4900,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.55,\"Close\":1345.55,\"High\":1345.55,\"Low\":1345.55,\"Volume\":2800,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.55,\"Close\":1345.55,\"High\":1345.55,\"Low\":1345.55,\"Volume\":5250,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.4,\"Close\":1345,\"High\":1345,\"Low\":1344.4,\"Volume\":7700,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":43417,\"Open\":1345,\"Close\":1344.4,\"High\":1345,\"Low\":1344.4,\"Volume\":5250,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.45,\"Close\":1344.8,\"High\":1344.8,\"Low\":1344.45,\"Volume\":4900,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.8,\"Close\":1345.05,\"High\":1345.05,\"Low\":1344.8,\"Volume\":4900,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.05,\"Close\":1344.75,\"High\":1345.05,\"Low\":1344.75,\"Volume\":3500,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.75,\"Close\":1344.75,\"High\":1344.75,\"Low\":1344.75,\"Volume\":4900,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.75,\"Close\":1344.75,\"High\":1344.75,\"Low\":1344.75,\"Volume\":1750,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.75,\"Close\":1344.3,\"High\":1344.75,\"Low\":1344.3,\"Volume\":8400,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.25,\"Close\":1343.9,\"High\":1344.25,\"Low\":1343.9,\"Volume\":4900,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.9,\"Close\":1343.85,\"High\":1343.9,\"Low\":1343.85,\"Volume\":6300,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.6,\"Close\":1344.5,\"High\":1344.5,\"Low\":1343.6,\"Volume\":4900,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.5,\"Close\":1343.7,\"High\":1344.5,\"Low\":1343.7,\"Volume\":4900,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.7,\"Close\":1345.05,\"High\":1345.05,\"Low\":1343.7,\"Volume\":10850,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.05,\"Close\":1344.55,\"High\":1345.05,\"Low\":1344.55,\"Volume\":6300,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.55,\"Close\":1344.6,\"High\":1344.6,\"Low\":1344.55,\"Volume\":3500,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.55,\"Close\":1343.55,\"High\":1343.55,\"Low\":1343.55,\"Volume\":4200,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.35,\"Close\":1343.9,\"High\":1343.9,\"Low\":1343.35,\"Volume\":5600,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.9,\"Close\":1343.6,\"High\":1343.9,\"Low\":1343.6,\"Volume\":4200,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.6,\"Close\":1343.2,\"High\":1343.6,\"Low\":1343.2,\"Volume\":6650,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.2,\"Close\":1343.2,\"High\":1343.2,\"Low\":1343.2,\"Volume\":2800,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1343,\"Close\":1343,\"High\":1343,\"Low\":1343,\"Volume\":5950,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1343,\"Close\":1343.85,\"High\":1343.85,\"Low\":1343,\"Volume\":3850,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.85,\"Close\":1343.45,\"High\":1343.85,\"Low\":1343.45,\"Volume\":7000,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1343,\"Close\":1343.05,\"High\":1343.05,\"Low\":1343,\"Volume\":7350,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.05,\"Close\":1343.05,\"High\":1343.05,\"Low\":1343.05,\"Volume\":2800,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.05,\"Close\":1342.8,\"High\":1343.05,\"Low\":1342.05,\"Volume\":7700,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.1,\"Close\":1343.1,\"High\":1343.1,\"Low\":1343.1,\"Volume\":7000,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1343,\"Close\":1343,\"High\":1343,\"Low\":1343,\"Volume\":4200,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1343,\"Close\":1343,\"High\":1343,\"Low\":1343,\"Volume\":4200,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.4,\"Close\":1342.4,\"High\":1342.4,\"Low\":1342.4,\"Volume\":8750,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.35,\"Close\":1342.4,\"High\":1342.4,\"Low\":1342.35,\"Volume\":8750,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.4,\"Close\":1342.7,\"High\":1342.7,\"Low\":1342.4,\"Volume\":10850,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.95,\"Close\":1342.75,\"High\":1342.95,\"Low\":1342.75,\"Volume\":171500,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.8,\"Close\":1347.15,\"High\":1347.15,\"Low\":1344.8,\"Volume\":595350,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.15,\"Close\":1346.25,\"High\":1347.15,\"Low\":1346.25,\"Volume\":11550,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.25,\"Close\":1346.15,\"High\":1346.8,\"Low\":1346.15,\"Volume\":3500,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.05,\"Close\":1347.15,\"High\":1347.15,\"Low\":1347.05,\"Volume\":3150,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.55,\"Close\":1346.2,\"High\":1346.55,\"Low\":1346.1,\"Volume\":5250,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.2,\"Close\":1346.1,\"High\":1347,\"Low\":1346.1,\"Volume\":5950,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.4,\"Close\":1345.4,\"High\":1345.4,\"Low\":1345.4,\"Volume\":5600,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.4,\"Close\":1345.4,\"High\":1345.4,\"Low\":1345.4,\"Volume\":3150,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.4,\"Close\":1345.3,\"High\":1345.4,\"Low\":1345.3,\"Volume\":3150,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.3,\"Close\":1344.8,\"High\":1345.3,\"Low\":1344.8,\"Volume\":5600,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.8,\"Close\":1344.8,\"High\":1344.8,\"Low\":1344.8,\"Volume\":4900,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.8,\"Close\":1344.8,\"High\":1344.8,\"Low\":1344.8,\"Volume\":1750,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.6,\"Close\":1348.85,\"High\":1348.85,\"Low\":1346.6,\"Volume\":12250,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.85,\"Close\":1351.2,\"High\":1352.65,\"Low\":1348.3,\"Volume\":33250,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.2,\"Close\":1350,\"High\":1351.2,\"Low\":1349.3,\"Volume\":3500,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":43417,\"Open\":1350,\"Close\":1349.75,\"High\":1350.3,\"Low\":1349.75,\"Volume\":5600,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.05,\"Close\":1349.45,\"High\":1349.55,\"Low\":1349.05,\"Volume\":11550,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.85,\"Close\":1348.15,\"High\":1349.2,\"Low\":1347.85,\"Volume\":29400,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.15,\"Close\":1348.55,\"High\":1348.55,\"Low\":1348.15,\"Volume\":4200,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.55,\"Close\":1349.7,\"High\":1350.8,\"Low\":1348.55,\"Volume\":138600,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.5,\"Close\":1350.1,\"High\":1350.35,\"Low\":1349.5,\"Volume\":34650,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":43417,\"Open\":1350,\"Close\":1348.4,\"High\":1350,\"Low\":1347.9,\"Volume\":185150,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.4,\"Close\":1347.3,\"High\":1348.4,\"Low\":1347.3,\"Volume\":60200,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.95,\"Close\":1343.95,\"High\":1343.95,\"Low\":1343.95,\"Volume\":14700,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.25,\"Close\":1346.85,\"High\":1346.9,\"Low\":1345.25,\"Volume\":5250,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.6,\"Close\":1348.9,\"High\":1348.9,\"Low\":1346.25,\"Volume\":61600,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.65,\"Close\":1347.5,\"High\":1347.65,\"Low\":1347.4,\"Volume\":8050,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.5,\"Close\":1347.9,\"High\":1347.9,\"Low\":1347.05,\"Volume\":7700,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.9,\"Close\":1348.4,\"High\":1348.4,\"Low\":1346.6,\"Volume\":59850,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.4,\"Close\":1347.25,\"High\":1348.8,\"Low\":1347.25,\"Volume\":5600,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.25,\"Close\":1347.2,\"High\":1348.75,\"Low\":1347.2,\"Volume\":40250,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.2,\"Close\":1346.7,\"High\":1347.2,\"Low\":1346.7,\"Volume\":4200,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.7,\"Close\":1348.2,\"High\":1348.45,\"Low\":1346.7,\"Volume\":84000,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.2,\"Close\":1348.1,\"High\":1348.55,\"Low\":1348.1,\"Volume\":17850,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.1,\"Close\":1348.2,\"High\":1348.2,\"Low\":1348.1,\"Volume\":4550,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.2,\"Close\":1348.2,\"High\":1348.2,\"Low\":1348.2,\"Volume\":34650,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.4,\"Close\":1348.2,\"High\":1348.4,\"Low\":1348.2,\"Volume\":16800,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.2,\"Close\":1348.55,\"High\":1348.55,\"Low\":1348.1,\"Volume\":10850,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.3,\"Close\":1348.55,\"High\":1348.55,\"Low\":1348.3,\"Volume\":6300,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.25,\"Close\":1348.25,\"High\":1348.25,\"Low\":1348.25,\"Volume\":7350,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.25,\"Close\":1348.25,\"High\":1348.25,\"Low\":1348.25,\"Volume\":9100,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.35,\"Close\":1348.35,\"High\":1348.35,\"Low\":1348.35,\"Volume\":9450,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":43417,\"Open\":1348,\"Close\":1347.95,\"High\":1348,\"Low\":1347.95,\"Volume\":4900,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.95,\"Close\":1347.75,\"High\":1348.05,\"Low\":1347.75,\"Volume\":6650,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.15,\"Close\":1348.55,\"High\":1348.55,\"Low\":1348.15,\"Volume\":90650,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.1,\"Close\":1348.95,\"High\":1348.95,\"Low\":1347.95,\"Volume\":28700,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.95,\"Close\":1349.5,\"High\":1351.05,\"Low\":1348.95,\"Volume\":70350,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.5,\"Close\":1349.5,\"High\":1349.5,\"Low\":1349.5,\"Volume\":3850,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.45,\"Close\":1349.45,\"High\":1349.45,\"Low\":1349.45,\"Volume\":2800,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.45,\"Close\":1348.65,\"High\":1349.45,\"Low\":1348.65,\"Volume\":2450,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.65,\"Close\":1348.65,\"High\":1348.65,\"Low\":1348.65,\"Volume\":1750,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.65,\"Close\":1347.65,\"High\":1348.65,\"Low\":1347.65,\"Volume\":3150,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.65,\"Close\":1347.65,\"High\":1347.65,\"Low\":1347.65,\"Volume\":4900,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.05,\"Close\":1347,\"High\":1347.25,\"Low\":1347,\"Volume\":6300,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1347,\"Close\":1347.15,\"High\":1347.15,\"Low\":1347,\"Volume\":2800,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.55,\"Close\":1347.55,\"High\":1347.55,\"Low\":1347.55,\"Volume\":4200,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.95,\"Close\":1347.6,\"High\":1347.95,\"Low\":1347.6,\"Volume\":4200,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.6,\"Close\":1347.55,\"High\":1347.6,\"Low\":1347.55,\"Volume\":4550,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.55,\"Close\":1348.25,\"High\":1348.25,\"Low\":1347.55,\"Volume\":4200,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.2,\"Close\":1347.5,\"High\":1348.2,\"Low\":1347.5,\"Volume\":5600,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.1,\"Close\":1346.8,\"High\":1347.1,\"Low\":1346.8,\"Volume\":5600,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.8,\"Close\":1348.2,\"High\":1348.2,\"Low\":1346.8,\"Volume\":4550,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.2,\"Close\":1348.2,\"High\":1348.2,\"Low\":1348.2,\"Volume\":3850,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.7,\"Close\":1347.6,\"High\":1347.7,\"Low\":1347.6,\"Volume\":15400,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.45,\"Close\":1348.4,\"High\":1348.4,\"Low\":1347.45,\"Volume\":9100,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.4,\"Close\":1347.45,\"High\":1348.4,\"Low\":1347.45,\"Volume\":3850,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.45,\"Close\":1346.4,\"High\":1347.45,\"Low\":1346.4,\"Volume\":4200,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.4,\"Close\":1346.8,\"High\":1346.8,\"Low\":1346.4,\"Volume\":4900,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.85,\"Close\":1346.75,\"High\":1346.85,\"Low\":1346.75,\"Volume\":6300,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.75,\"Close\":1347.2,\"High\":1347.2,\"Low\":1346.75,\"Volume\":3500,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.2,\"Close\":1347.2,\"High\":1347.2,\"Low\":1347.2,\"Volume\":3850,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.7,\"Close\":1347.7,\"High\":1347.7,\"Low\":1346.7,\"Volume\":7700,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.7,\"Close\":1347.3,\"High\":1347.7,\"Low\":1347.3,\"Volume\":3850,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.3,\"Close\":1348.5,\"High\":1348.5,\"Low\":1347.3,\"Volume\":4550,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.7,\"Close\":1347.7,\"High\":1347.7,\"Low\":1347.7,\"Volume\":5250,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.7,\"Close\":1348.05,\"High\":1348.05,\"Low\":1347.7,\"Volume\":3850,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.05,\"Close\":1348.1,\"High\":1348.25,\"Low\":1348.05,\"Volume\":4200,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.4,\"Close\":1348.4,\"High\":1348.4,\"Low\":1348.4,\"Volume\":2450,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.8,\"Close\":1347.8,\"High\":1347.8,\"Low\":1347.8,\"Volume\":4900,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.8,\"Close\":1348.2,\"High\":1348.2,\"Low\":1347.8,\"Volume\":3850,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.35,\"Close\":1348.7,\"High\":1348.7,\"Low\":1348.2,\"Volume\":4200,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.6,\"Close\":1348.2,\"High\":1348.6,\"Low\":1348.2,\"Volume\":4200,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.2,\"Close\":1347.7,\"High\":1348.2,\"Low\":1347.7,\"Volume\":6300,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.7,\"Close\":1347.7,\"High\":1347.7,\"Low\":1347.7,\"Volume\":2450,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.15,\"Close\":1347.55,\"High\":1348.15,\"Low\":1347.55,\"Volume\":5250,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.2,\"Close\":1348.4,\"High\":1348.4,\"Low\":1348.2,\"Volume\":4900,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.95,\"Close\":1348.7,\"High\":1349.15,\"Low\":1348.7,\"Volume\":7350,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.8,\"Close\":1350.2,\"High\":1350.2,\"Low\":1349.8,\"Volume\":8750,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.95,\"Close\":1349.95,\"High\":1349.95,\"Low\":1349.95,\"Volume\":3850,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.95,\"Close\":1349.7,\"High\":1349.95,\"Low\":1349.7,\"Volume\":3500,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.8,\"Close\":1350.35,\"High\":1350.35,\"Low\":1349.8,\"Volume\":19600,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.35,\"Close\":1352.05,\"High\":1352.3,\"Low\":1350.35,\"Volume\":18550,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.05,\"Close\":1350.15,\"High\":1352.05,\"Low\":1350.15,\"Volume\":3500,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.15,\"Close\":1350.15,\"High\":1350.15,\"Low\":1350.15,\"Volume\":2450,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.15,\"Close\":1349.7,\"High\":1350.15,\"Low\":1349.7,\"Volume\":7000,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.7,\"Close\":1351.2,\"High\":1351.6,\"Low\":1349.7,\"Volume\":4550,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.2,\"Close\":1351.85,\"High\":1351.85,\"Low\":1351.2,\"Volume\":5250,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.4,\"Close\":1352.4,\"High\":1352.4,\"Low\":1352.4,\"Volume\":2450,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.4,\"Close\":1351.95,\"High\":1352.4,\"Low\":1351.95,\"Volume\":9800,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.85,\"Close\":1351.5,\"High\":1351.85,\"Low\":1351.5,\"Volume\":3500,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.5,\"Close\":1351.55,\"High\":1351.55,\"Low\":1351.5,\"Volume\":2800,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.55,\"Close\":1351.4,\"High\":1351.55,\"Low\":1351.4,\"Volume\":1750,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.5,\"Close\":1351.7,\"High\":1351.75,\"Low\":1351.5,\"Volume\":4200,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.5,\"Close\":1351.3,\"High\":1351.5,\"Low\":1351.3,\"Volume\":4200,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":43417,\"Open\":1351,\"Close\":1351.45,\"High\":1351.45,\"Low\":1351,\"Volume\":11900,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.75,\"Close\":1351.2,\"High\":1352.75,\"Low\":1351.2,\"Volume\":4200,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.2,\"Close\":1351.6,\"High\":1351.6,\"Low\":1351.2,\"Volume\":1750,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.1,\"Close\":1351.2,\"High\":1351.2,\"Low\":1351.1,\"Volume\":2450,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.2,\"Close\":1350.7,\"High\":1351.2,\"Low\":1350.7,\"Volume\":3500,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.7,\"Close\":1351.15,\"High\":1351.15,\"Low\":1350.7,\"Volume\":3150,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.15,\"Close\":1351.05,\"High\":1351.15,\"Low\":1350.9,\"Volume\":2100,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.9,\"Close\":1351.7,\"High\":1351.9,\"Low\":1351.7,\"Volume\":2100,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.9,\"Close\":1351.5,\"High\":1351.95,\"Low\":1351.5,\"Volume\":3500,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.5,\"Close\":1351.15,\"High\":1351.7,\"Low\":1351.15,\"Volume\":15050,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.15,\"Close\":1352.75,\"High\":1352.75,\"Low\":1351.15,\"Volume\":3150,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.75,\"Close\":1351.1,\"High\":1352.75,\"Low\":1351.1,\"Volume\":3500,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.1,\"Close\":1351.1,\"High\":1351.1,\"Low\":1351.1,\"Volume\":2450,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.15,\"Close\":1351.3,\"High\":1351.3,\"Low\":1351.15,\"Volume\":3150,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.9,\"Close\":1350.4,\"High\":1350.9,\"Low\":1349.95,\"Volume\":9450,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.4,\"Close\":1350.25,\"High\":1350.9,\"Low\":1349.85,\"Volume\":7700,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.25,\"Close\":1350.25,\"High\":1350.25,\"Low\":1350.25,\"Volume\":1050,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.35,\"Close\":1350,\"High\":1350.35,\"Low\":1350,\"Volume\":5600,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.65,\"Close\":1349.55,\"High\":1349.65,\"Low\":1349.55,\"Volume\":6300,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.3,\"Close\":1348.8,\"High\":1349.3,\"Low\":1348.8,\"Volume\":1400,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.25,\"Close\":1348.65,\"High\":1349.25,\"Low\":1348.65,\"Volume\":6650,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.65,\"Close\":1348.4,\"High\":1348.65,\"Low\":1348.4,\"Volume\":2100,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.15,\"Close\":1348.15,\"High\":1348.15,\"Low\":1348.15,\"Volume\":2800,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.15,\"Close\":1348,\"High\":1348.15,\"Low\":1348,\"Volume\":2800,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1348,\"Close\":1345.65,\"High\":1348,\"Low\":1345.65,\"Volume\":6300,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.65,\"Close\":1346.8,\"High\":1346.8,\"Low\":1345.65,\"Volume\":4900,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.7,\"Close\":1347.25,\"High\":1347.7,\"Low\":1347.25,\"Volume\":5950,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.9,\"Close\":1347.2,\"High\":1347.9,\"Low\":1347.2,\"Volume\":10150,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1347,\"Close\":1347,\"High\":1347.25,\"Low\":1347,\"Volume\":1750,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1347,\"Close\":1347.9,\"High\":1347.9,\"Low\":1347,\"Volume\":5600,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.9,\"Close\":1349.85,\"High\":1364.3,\"Low\":1340.1,\"Volume\":9800,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.65,\"Close\":1350,\"High\":1350,\"Low\":1345.6,\"Volume\":19600,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":43417,\"Open\":1350,\"Close\":1354.75,\"High\":1354.85,\"Low\":1350,\"Volume\":13300,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.8,\"Close\":1355.7,\"High\":1355.7,\"Low\":1352,\"Volume\":19250,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.7,\"Close\":1355.6,\"High\":1356.55,\"Low\":1355,\"Volume\":11550,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.35,\"Close\":1359,\"High\":1359,\"Low\":1353.35,\"Volume\":10150,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":43417,\"Open\":1359.55,\"Close\":1357.25,\"High\":1359.55,\"Low\":1355.6,\"Volume\":11550,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":43417,\"Open\":1357.25,\"Close\":1356.75,\"High\":1357.75,\"Low\":1356.6,\"Volume\":7350,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.8,\"Close\":1350,\"High\":1356.8,\"Low\":1350,\"Volume\":11200,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.1,\"Close\":1348.75,\"High\":1350.4,\"Low\":1348.7,\"Volume\":10500,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.75,\"Close\":1343.2,\"High\":1348.75,\"Low\":1343.2,\"Volume\":8050,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":43417,\"Open\":1343.2,\"Close\":1342.65,\"High\":1344.95,\"Low\":1342.65,\"Volume\":7700,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":43417,\"Open\":1342.65,\"Close\":1343,\"High\":1343,\"Low\":1342.65,\"Volume\":3500,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.1,\"Close\":1346.65,\"High\":1347.3,\"Low\":1346.1,\"Volume\":13300,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.3,\"Close\":1346.65,\"High\":1347.3,\"Low\":1346.3,\"Volume\":18200,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":43417,\"Open\":1348,\"Close\":1346.05,\"High\":1348,\"Low\":1346.05,\"Volume\":16100,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.05,\"Close\":1343.85,\"High\":1346.05,\"Low\":1343.7,\"Volume\":8050,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":43417,\"Open\":1344.35,\"Close\":1347.95,\"High\":1347.95,\"Low\":1344.35,\"Volume\":11200,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.95,\"Close\":1347.95,\"High\":1347.95,\"Low\":1347.95,\"Volume\":3500,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.4,\"Close\":1347.6,\"High\":1347.85,\"Low\":1346.7,\"Volume\":7700,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.6,\"Close\":1351.05,\"High\":1351.2,\"Low\":1347.6,\"Volume\":5950,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.05,\"Close\":1350.85,\"High\":1351.05,\"Low\":1350.85,\"Volume\":2800,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.85,\"Close\":1350,\"High\":1350.85,\"Low\":1350,\"Volume\":6300,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":43417,\"Open\":1350,\"Close\":1351.35,\"High\":1351.35,\"Low\":1350,\"Volume\":2450,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.7,\"Close\":1350.65,\"High\":1352.15,\"Low\":1350.65,\"Volume\":8400,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.65,\"Close\":1350.7,\"High\":1351,\"Low\":1350.65,\"Volume\":3850,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.35,\"Close\":1349,\"High\":1351.2,\"Low\":1349,\"Volume\":7350,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":43417,\"Open\":1349,\"Close\":1350.75,\"High\":1350.75,\"Low\":1349,\"Volume\":5250,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.75,\"Close\":1353.15,\"High\":1353.15,\"Low\":1350.75,\"Volume\":15750,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.4,\"Close\":1354.6,\"High\":1354.6,\"Low\":1353.15,\"Volume\":18550,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.6,\"Close\":1355.2,\"High\":1356,\"Low\":1353.8,\"Volume\":5950,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.2,\"Close\":1357.95,\"High\":1358.35,\"Low\":1355.2,\"Volume\":9450,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":43417,\"Open\":1357.95,\"Close\":1356.85,\"High\":1357.95,\"Low\":1356.1,\"Volume\":7000,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.85,\"Close\":1357.45,\"High\":1357.75,\"Low\":1356.85,\"Volume\":4550,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":43417,\"Open\":1357.45,\"Close\":1358.7,\"High\":1358.7,\"Low\":1357.45,\"Volume\":4900,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":43417,\"Open\":1358.7,\"Close\":1361.25,\"High\":1361.5,\"Low\":1358.7,\"Volume\":24500,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":43417,\"Open\":1361.25,\"Close\":1359.2,\"High\":1361.25,\"Low\":1356.95,\"Volume\":16100,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":43417,\"Open\":1359.2,\"Close\":1360.3,\"High\":1360.5,\"Low\":1359.2,\"Volume\":8750,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":43417,\"Open\":1360.3,\"Close\":1359.85,\"High\":1360.35,\"Low\":1359.4,\"Volume\":32200,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":43417,\"Open\":1359.85,\"Close\":1360,\"High\":1360,\"Low\":1359.75,\"Volume\":5600,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":43417,\"Open\":1360.1,\"Close\":1361.35,\"High\":1361.35,\"Low\":1360.1,\"Volume\":8400,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":43417,\"Open\":1361.35,\"Close\":1359.3,\"High\":1361.35,\"Low\":1359.3,\"Volume\":6650,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":43417,\"Open\":1358.95,\"Close\":1359.85,\"High\":1359.85,\"Low\":1358.65,\"Volume\":5250,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":43417,\"Open\":1359.85,\"Close\":1359.8,\"High\":1359.85,\"Low\":1358.15,\"Volume\":9450,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":43417,\"Open\":1359.8,\"Close\":1358.45,\"High\":1359.8,\"Low\":1358.4,\"Volume\":6300,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":43417,\"Open\":1358.45,\"Close\":1357.85,\"High\":1358.45,\"Low\":1356.85,\"Volume\":4900,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":43417,\"Open\":1357.85,\"Close\":1356.75,\"High\":1357.85,\"Low\":1356.75,\"Volume\":3150,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1354.4,\"High\":1354.45,\"Low\":1352.1,\"Volume\":27300,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.85,\"Close\":1354.65,\"High\":1355,\"Low\":1354.65,\"Volume\":8050,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.65,\"Close\":1354.75,\"High\":1355.95,\"Low\":1354.65,\"Volume\":5250,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.8,\"Close\":1354.65,\"High\":1354.65,\"Low\":1353.15,\"Volume\":13300,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.65,\"Close\":1354.35,\"High\":1354.65,\"Low\":1353.55,\"Volume\":4900,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.35,\"Close\":1352.85,\"High\":1354.35,\"Low\":1352.85,\"Volume\":4900,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.85,\"Close\":1353.55,\"High\":1353.55,\"Low\":1352.85,\"Volume\":5250,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.55,\"Close\":1352.45,\"High\":1353.55,\"Low\":1352.05,\"Volume\":7000,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.45,\"Close\":1352.7,\"High\":1352.85,\"Low\":1352.45,\"Volume\":7000,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.7,\"Close\":1352.7,\"High\":1352.7,\"Low\":1352.7,\"Volume\":4900,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.65,\"Close\":1352.5,\"High\":1352.65,\"Low\":1352.5,\"Volume\":3500,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.5,\"Close\":1352.8,\"High\":1352.8,\"Low\":1352.05,\"Volume\":3500,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.8,\"Close\":1352.75,\"High\":1352.8,\"Low\":1352.75,\"Volume\":4900,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.75,\"Close\":1352.6,\"High\":1352.75,\"Low\":1352.6,\"Volume\":4550,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.15,\"Close\":1350.25,\"High\":1352.15,\"Low\":1350.25,\"Volume\":4550,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.25,\"Close\":1350.4,\"High\":1351.5,\"Low\":1350.25,\"Volume\":4900,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.4,\"Close\":1349.9,\"High\":1350.4,\"Low\":1349.9,\"Volume\":5950,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.9,\"Close\":1349.9,\"High\":1349.9,\"Low\":1349.9,\"Volume\":3150,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.6,\"Close\":1349.4,\"High\":1350.05,\"Low\":1349.4,\"Volume\":7700,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.4,\"Close\":1348.55,\"High\":1349.65,\"Low\":1348.05,\"Volume\":8050,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.55,\"Close\":1349.95,\"High\":1349.95,\"Low\":1347.5,\"Volume\":4900,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.95,\"Close\":1349.95,\"High\":1349.95,\"Low\":1349.95,\"Volume\":2100,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.95,\"Close\":1347.85,\"High\":1349.95,\"Low\":1347.3,\"Volume\":4900,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.85,\"Close\":1347.35,\"High\":1347.85,\"Low\":1347.35,\"Volume\":3850,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.35,\"Close\":1348.65,\"High\":1348.65,\"Low\":1347.35,\"Volume\":4900,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.65,\"Close\":1348.65,\"High\":1348.65,\"Low\":1347.55,\"Volume\":10150,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.65,\"Close\":1349.55,\"High\":1350.1,\"Low\":1348.65,\"Volume\":10850,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.55,\"Close\":1348.9,\"High\":1350,\"Low\":1348.9,\"Volume\":15050,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.9,\"Close\":1350.15,\"High\":1350.35,\"Low\":1348.9,\"Volume\":12250,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.15,\"Close\":1349.55,\"High\":1350.15,\"Low\":1349.55,\"Volume\":4900,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.55,\"Close\":1349.95,\"High\":1351,\"Low\":1349.55,\"Volume\":5600,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.95,\"Close\":1348.75,\"High\":1350.2,\"Low\":1348.75,\"Volume\":4200,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.75,\"Close\":1349.75,\"High\":1349.75,\"Low\":1348.75,\"Volume\":3850,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.75,\"Close\":1349.3,\"High\":1349.75,\"Low\":1348.75,\"Volume\":5950,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.3,\"Close\":1349.3,\"High\":1349.3,\"Low\":1349.3,\"Volume\":1750,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.3,\"Close\":1350.35,\"High\":1350.35,\"Low\":1349.3,\"Volume\":4200,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.35,\"Close\":1350.05,\"High\":1350.35,\"Low\":1350.05,\"Volume\":2450,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.05,\"Close\":1350.05,\"High\":1350.05,\"Low\":1350.05,\"Volume\":4200,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.05,\"Close\":1350.9,\"High\":1350.95,\"Low\":1350.05,\"Volume\":9450,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.9,\"Close\":1351.3,\"High\":1351.55,\"Low\":1350.85,\"Volume\":5250,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.1,\"Close\":1350.1,\"High\":1350.1,\"Low\":1350.1,\"Volume\":4550,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.1,\"Close\":1350.2,\"High\":1350.4,\"Low\":1349.5,\"Volume\":4900,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.2,\"Close\":1350.15,\"High\":1350.45,\"Low\":1349.95,\"Volume\":6300,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.15,\"Close\":1349.7,\"High\":1350.15,\"Low\":1349.7,\"Volume\":2800,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.7,\"Close\":1350.4,\"High\":1350.4,\"Low\":1349.45,\"Volume\":14700,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.4,\"Close\":1348.65,\"High\":1350.4,\"Low\":1348.65,\"Volume\":4900,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.65,\"Close\":1347.05,\"High\":1348.65,\"Low\":1347.05,\"Volume\":4550,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.05,\"Close\":1348.05,\"High\":1348.05,\"Low\":1346,\"Volume\":5250,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.05,\"Close\":1347.75,\"High\":1348.05,\"Low\":1347.55,\"Volume\":5950,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.95,\"Close\":1349.1,\"High\":1350.4,\"Low\":1347.95,\"Volume\":10150,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.1,\"Close\":1348.15,\"High\":1349.1,\"Low\":1348.15,\"Volume\":3500,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.15,\"Close\":1347.95,\"High\":1348.7,\"Low\":1347.5,\"Volume\":4550,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.95,\"Close\":1350.45,\"High\":1350.45,\"Low\":1347.95,\"Volume\":10150,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.45,\"Close\":1349.4,\"High\":1350.45,\"Low\":1349.4,\"Volume\":13650,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.4,\"Close\":1349.25,\"High\":1349.4,\"Low\":1349.25,\"Volume\":4200,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.25,\"Close\":1349.85,\"High\":1349.85,\"Low\":1349.05,\"Volume\":9450,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.85,\"Close\":1348.7,\"High\":1349.85,\"Low\":1348.7,\"Volume\":4550,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.7,\"Close\":1348.7,\"High\":1348.7,\"Low\":1348.7,\"Volume\":13650,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.7,\"Close\":1347.05,\"High\":1348.7,\"Low\":1347.05,\"Volume\":5600,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.05,\"Close\":1346.9,\"High\":1347.05,\"Low\":1346.9,\"Volume\":16100,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.65,\"Close\":1347.35,\"High\":1347.35,\"Low\":1346.65,\"Volume\":6650,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":43417,\"Open\":1347,\"Close\":1348.95,\"High\":1348.95,\"Low\":1347,\"Volume\":4900,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.05,\"Close\":1351.75,\"High\":1351.75,\"Low\":1348.7,\"Volume\":11200,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.75,\"Close\":1352,\"High\":1352,\"Low\":1351.4,\"Volume\":5250,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1351.15,\"High\":1352,\"Low\":1351.15,\"Volume\":7000,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.15,\"Close\":1351.45,\"High\":1351.8,\"Low\":1350.65,\"Volume\":5250,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.45,\"Close\":1351.4,\"High\":1351.85,\"Low\":1351.4,\"Volume\":3150,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.4,\"Close\":1350.85,\"High\":1351.4,\"Low\":1350.85,\"Volume\":4200,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.85,\"Close\":1350.8,\"High\":1350.85,\"Low\":1350.8,\"Volume\":5250,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.8,\"Close\":1350.8,\"High\":1350.8,\"Low\":1350.45,\"Volume\":6300,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.8,\"Close\":1350.15,\"High\":1350.8,\"Low\":1350.05,\"Volume\":5600,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.15,\"Close\":1350.6,\"High\":1350.6,\"Low\":1350.15,\"Volume\":4900,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.6,\"Close\":1350.75,\"High\":1350.75,\"Low\":1350.6,\"Volume\":5950,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.75,\"Close\":1350.6,\"High\":1350.75,\"Low\":1349.9,\"Volume\":5950,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.6,\"Close\":1352.3,\"High\":1352.3,\"Low\":1350.6,\"Volume\":5950,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.3,\"Close\":1351.45,\"High\":1352.3,\"Low\":1351.45,\"Volume\":6300,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.45,\"Close\":1351.4,\"High\":1351.45,\"Low\":1351.05,\"Volume\":4550,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.4,\"Close\":1351,\"High\":1351.4,\"Low\":1350.85,\"Volume\":4550,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":43417,\"Open\":1351,\"Close\":1351.15,\"High\":1351.6,\"Low\":1351,\"Volume\":4200,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.15,\"Close\":1353,\"High\":1353.5,\"Low\":1351.15,\"Volume\":7350,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":43417,\"Open\":1353,\"Close\":1352.05,\"High\":1353,\"Low\":1352.05,\"Volume\":5250,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.05,\"Close\":1352.05,\"High\":1352.05,\"Low\":1352.05,\"Volume\":4200,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.05,\"Close\":1353.2,\"High\":1353.25,\"Low\":1352.05,\"Volume\":8050,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.2,\"Close\":1352.45,\"High\":1353.2,\"Low\":1352.45,\"Volume\":18550,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.45,\"Close\":1351.65,\"High\":1352.45,\"Low\":1351.65,\"Volume\":4550,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.65,\"Close\":1353,\"High\":1353,\"Low\":1351.65,\"Volume\":7000,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":43417,\"Open\":1353,\"Close\":1352.25,\"High\":1353,\"Low\":1352.25,\"Volume\":5250,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.25,\"Close\":1351.85,\"High\":1352.75,\"Low\":1351.85,\"Volume\":4200,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.85,\"Close\":1352,\"High\":1352,\"Low\":1351.85,\"Volume\":6300,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1352.55,\"High\":1352.55,\"Low\":1352,\"Volume\":3500,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.55,\"Close\":1350.65,\"High\":1352.55,\"Low\":1350.4,\"Volume\":8050,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.65,\"Close\":1349.9,\"High\":1350.65,\"Low\":1349.9,\"Volume\":4550,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.9,\"Close\":1349.95,\"High\":1349.95,\"Low\":1349.9,\"Volume\":3850,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.95,\"Close\":1351.8,\"High\":1351.8,\"Low\":1349.95,\"Volume\":4550,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.8,\"Close\":1353.05,\"High\":1353.05,\"Low\":1351.8,\"Volume\":5600,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.05,\"Close\":1354.05,\"High\":1354.05,\"Low\":1353.05,\"Volume\":5250,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.05,\"Close\":1353.95,\"High\":1354.05,\"Low\":1353.95,\"Volume\":5250,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.95,\"Close\":1354.05,\"High\":1354.05,\"Low\":1353.95,\"Volume\":5950,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.05,\"Close\":1354.85,\"High\":1354.85,\"Low\":1354.05,\"Volume\":5950,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.85,\"Close\":1354.85,\"High\":1355.25,\"Low\":1354.85,\"Volume\":5250,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.85,\"Close\":1354.85,\"High\":1354.85,\"Low\":1354.85,\"Volume\":3150,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.05,\"Close\":1354.85,\"High\":1356.05,\"Low\":1354.85,\"Volume\":9100,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.85,\"Close\":1355.35,\"High\":1355.35,\"Low\":1354.85,\"Volume\":4550,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.35,\"Close\":1355.85,\"High\":1355.85,\"Low\":1355.35,\"Volume\":5250,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.85,\"Close\":1356.55,\"High\":1356.55,\"Low\":1355.65,\"Volume\":13650,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.35,\"Close\":1356,\"High\":1356.35,\"Low\":1356,\"Volume\":5950,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":43417,\"Open\":1356,\"Close\":1354.4,\"High\":1356,\"Low\":1354.4,\"Volume\":5950,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.4,\"Close\":1354.1,\"High\":1355,\"Low\":1354.1,\"Volume\":4900,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.1,\"Close\":1354.1,\"High\":1354.1,\"Low\":1354.1,\"Volume\":3850,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1354,\"High\":1354,\"Low\":1354,\"Volume\":4550,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.5,\"Close\":1355.25,\"High\":1355.55,\"Low\":1354.5,\"Volume\":14700,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.25,\"Close\":1354.2,\"High\":1355.25,\"Low\":1354,\"Volume\":7350,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1352.05,\"High\":1354.25,\"Low\":1352.05,\"Volume\":42700,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.05,\"Close\":1353.55,\"High\":1354.25,\"Low\":1352.05,\"Volume\":6650,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.55,\"Close\":1353.55,\"High\":1353.55,\"Low\":1353.55,\"Volume\":2800,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.55,\"Close\":1354.8,\"High\":1354.8,\"Low\":1353.55,\"Volume\":5950,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.8,\"Close\":1354.45,\"High\":1354.8,\"Low\":1354.45,\"Volume\":4550,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.75,\"Close\":1354.6,\"High\":1354.75,\"Low\":1354.6,\"Volume\":3850,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.6,\"Close\":1353.45,\"High\":1354.6,\"Low\":1353.45,\"Volume\":3850,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.45,\"Close\":1352.75,\"High\":1353.45,\"Low\":1352.7,\"Volume\":4550,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.75,\"Close\":1352,\"High\":1353.05,\"Low\":1351.15,\"Volume\":8400,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1352,\"High\":1352,\"Low\":1352,\"Volume\":3500,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1351.7,\"High\":1352,\"Low\":1351.55,\"Volume\":4200,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.7,\"Close\":1352.25,\"High\":1352.25,\"Low\":1351.7,\"Volume\":4550,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.25,\"Close\":1352.15,\"High\":1352.25,\"Low\":1352.15,\"Volume\":3850,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.6,\"Close\":1352.2,\"High\":1353.55,\"Low\":1352.2,\"Volume\":8750,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.2,\"Close\":1352.2,\"High\":1352.2,\"Low\":1352.2,\"Volume\":6650,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.2,\"Close\":1353.05,\"High\":1353.05,\"Low\":1352.2,\"Volume\":2800,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1354.8,\"High\":1354.85,\"Low\":1354,\"Volume\":8050,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.8,\"Close\":1355.5,\"High\":1355.5,\"Low\":1354.8,\"Volume\":16450,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1356,\"Close\":1355.15,\"High\":1356,\"Low\":1355.15,\"Volume\":10500,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.5,\"Close\":1355.4,\"High\":1355.5,\"Low\":1355.4,\"Volume\":5250,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.05,\"Close\":1357.1,\"High\":1357.1,\"Low\":1356.05,\"Volume\":9800,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1357.1,\"Close\":1356.4,\"High\":1357.1,\"Low\":1356.4,\"Volume\":5250,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.4,\"Close\":1356.9,\"High\":1356.9,\"Low\":1356.4,\"Volume\":4200,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.9,\"Close\":1357.3,\"High\":1357.3,\"Low\":1356.9,\"Volume\":13650,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1357.15,\"Close\":1356.65,\"High\":1357.15,\"Low\":1356.65,\"Volume\":6650,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.65,\"Close\":1355.5,\"High\":1356.65,\"Low\":1355.5,\"Volume\":2800,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.5,\"Close\":1356.95,\"High\":1356.95,\"Low\":1355.5,\"Volume\":5600,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.95,\"Close\":1356.9,\"High\":1356.95,\"Low\":1356.65,\"Volume\":7000,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.9,\"Close\":1356.15,\"High\":1356.9,\"Low\":1356.15,\"Volume\":4900,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.05,\"Close\":1356.05,\"High\":1356.05,\"Low\":1356.05,\"Volume\":51800,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.45,\"Close\":1356.45,\"High\":1356.45,\"Low\":1356.45,\"Volume\":8750,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.8,\"Close\":1356.3,\"High\":1356.8,\"Low\":1356.3,\"Volume\":17500,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.3,\"Close\":1356.4,\"High\":1356.4,\"Low\":1356.3,\"Volume\":4200,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.4,\"Close\":1356.4,\"High\":1356.4,\"Low\":1356.4,\"Volume\":3500,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.4,\"Close\":1356.05,\"High\":1356.7,\"Low\":1356.05,\"Volume\":7000,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.35,\"Close\":1356.5,\"High\":1356.5,\"Low\":1356.35,\"Volume\":6300,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.5,\"Close\":1354.9,\"High\":1356.5,\"Low\":1354.9,\"Volume\":12250,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.9,\"Close\":1355.1,\"High\":1355.45,\"Low\":1354.9,\"Volume\":13300,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":43417,\"Open\":1355,\"Close\":1355,\"High\":1355,\"Low\":1355,\"Volume\":4550,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":43417,\"Open\":1355,\"Close\":1355.4,\"High\":1355.4,\"Low\":1355,\"Volume\":7700,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.25,\"Close\":1355.55,\"High\":1356.25,\"Low\":1355.55,\"Volume\":11200,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.55,\"Close\":1355.95,\"High\":1355.95,\"Low\":1355.55,\"Volume\":3150,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.95,\"Close\":1355.7,\"High\":1355.95,\"Low\":1355.7,\"Volume\":4550,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.7,\"Close\":1355.95,\"High\":1355.95,\"Low\":1355.7,\"Volume\":5950,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.95,\"Close\":1355.4,\"High\":1355.95,\"Low\":1355.4,\"Volume\":4900,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.4,\"Close\":1355.4,\"High\":1355.4,\"Low\":1355.4,\"Volume\":4550,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.4,\"Close\":1353.65,\"High\":1355.4,\"Low\":1353.45,\"Volume\":4900,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.65,\"Close\":1354.3,\"High\":1354.3,\"Low\":1353.65,\"Volume\":6300,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.3,\"Close\":1353.6,\"High\":1354.3,\"Low\":1353.6,\"Volume\":8750,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1351.4,\"High\":1352,\"Low\":1351.2,\"Volume\":6650,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.4,\"Close\":1353.15,\"High\":1353.15,\"Low\":1350.05,\"Volume\":33600,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.15,\"Close\":1350.7,\"High\":1353.15,\"Low\":1350.7,\"Volume\":34300,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.7,\"Close\":1351.75,\"High\":1351.75,\"Low\":1350.7,\"Volume\":22050,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.75,\"Close\":1351.9,\"High\":1351.9,\"Low\":1351.5,\"Volume\":41650,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.9,\"Close\":1351.5,\"High\":1352.6,\"Low\":1351.5,\"Volume\":7350,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.5,\"Close\":1353.8,\"High\":1353.8,\"Low\":1351.5,\"Volume\":19600,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.8,\"Close\":1353.3,\"High\":1353.8,\"Low\":1353.3,\"Volume\":4550,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.3,\"Close\":1354,\"High\":1354,\"Low\":1353.3,\"Volume\":7700,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1353.9,\"High\":1354.2,\"Low\":1353.85,\"Volume\":7350,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.9,\"Close\":1354.45,\"High\":1354.5,\"Low\":1353.9,\"Volume\":10500,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.45,\"Close\":1353.5,\"High\":1354.45,\"Low\":1353.5,\"Volume\":5600,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.5,\"Close\":1354,\"High\":1354.45,\"Low\":1353.5,\"Volume\":91700,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1354.45,\"High\":1354.45,\"Low\":1353.6,\"Volume\":16100,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.45,\"Close\":1354.45,\"High\":1354.45,\"Low\":1354.45,\"Volume\":4200,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.45,\"Close\":1353.85,\"High\":1354.45,\"Low\":1353.85,\"Volume\":4200,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.85,\"Close\":1353.3,\"High\":1353.85,\"Low\":1353.3,\"Volume\":4550,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.6,\"Close\":1353.8,\"High\":1353.9,\"Low\":1353.6,\"Volume\":5600,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.8,\"Close\":1356,\"High\":1356,\"Low\":1353.8,\"Volume\":14000,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.3,\"Close\":1356.45,\"High\":1356.45,\"Low\":1356.3,\"Volume\":4900,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.45,\"Close\":1356.1,\"High\":1356.45,\"Low\":1356.1,\"Volume\":1400,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.15,\"Close\":1356.75,\"High\":1356.75,\"Low\":1356.15,\"Volume\":4200,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.85,\"Close\":1355.05,\"High\":1355.85,\"Low\":1355.05,\"Volume\":5600,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.05,\"Close\":1355.8,\"High\":1355.8,\"Low\":1355.05,\"Volume\":4550,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1355,\"Close\":1355,\"High\":1355,\"Low\":1355,\"Volume\":4900,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.5,\"Close\":1356.4,\"High\":1356.4,\"Low\":1355.5,\"Volume\":5950,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.15,\"Close\":1356.75,\"High\":1356.75,\"Low\":1356.15,\"Volume\":6300,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.75,\"Close\":1356.75,\"High\":1356.75,\"Low\":1356.75,\"Volume\":2100,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1356,\"Close\":1355.95,\"High\":1356,\"Low\":1355.95,\"Volume\":3850,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.95,\"Close\":1356.5,\"High\":1356.5,\"Low\":1355.95,\"Volume\":27650,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.5,\"Close\":1355.15,\"High\":1356.5,\"Low\":1355.15,\"Volume\":5600,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.15,\"Close\":1355.3,\"High\":1355.35,\"Low\":1355.15,\"Volume\":6300,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.3,\"Close\":1354,\"High\":1355.3,\"Low\":1354,\"Volume\":4900,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1354,\"High\":1354,\"Low\":1354,\"Volume\":4200,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.95,\"Close\":1354.25,\"High\":1354.25,\"Low\":1353.95,\"Volume\":4200,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.35,\"Close\":1353.35,\"High\":1353.35,\"Low\":1353.35,\"Volume\":3850,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.1,\"Close\":1354,\"High\":1354.1,\"Low\":1353.35,\"Volume\":5950,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1354.05,\"High\":1354.05,\"Low\":1353.9,\"Volume\":7700,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.05,\"Close\":1353.8,\"High\":1354.05,\"Low\":1353.8,\"Volume\":5250,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.95,\"Close\":1353.5,\"High\":1353.95,\"Low\":1353.35,\"Volume\":6300,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.5,\"Close\":1353.1,\"High\":1353.5,\"Low\":1352.95,\"Volume\":14350,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.95,\"Close\":1352.8,\"High\":1352.95,\"Low\":1352.8,\"Volume\":3150,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.8,\"Close\":1352.65,\"High\":1352.8,\"Low\":1352.65,\"Volume\":4900,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.1,\"Close\":1352.05,\"High\":1352.1,\"Low\":1352.05,\"Volume\":6650,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.4,\"Close\":1351.65,\"High\":1351.65,\"Low\":1350.4,\"Volume\":12250,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.65,\"Close\":1352,\"High\":1352.45,\"Low\":1351.65,\"Volume\":5950,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1352,\"High\":1352,\"Low\":1351.8,\"Volume\":2800,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1351.6,\"High\":1352,\"Low\":1350.9,\"Volume\":4550,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.6,\"Close\":1351.6,\"High\":1351.6,\"Low\":1351.6,\"Volume\":3850,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.95,\"Close\":1350.95,\"High\":1351.95,\"Low\":1350.95,\"Volume\":3150,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.95,\"Close\":1351,\"High\":1351.95,\"Low\":1350.95,\"Volume\":6300,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":43417,\"Open\":1351,\"Close\":1351.95,\"High\":1352.25,\"Low\":1350.85,\"Volume\":7000,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.95,\"Close\":1351.95,\"High\":1351.95,\"Low\":1351.95,\"Volume\":4550,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.95,\"Close\":1352,\"High\":1352,\"Low\":1351.95,\"Volume\":2800,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1351.95,\"High\":1352.05,\"Low\":1351.95,\"Volume\":5600,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.4,\"Close\":1352.45,\"High\":1352.45,\"Low\":1351.4,\"Volume\":5950,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.45,\"Close\":1352.65,\"High\":1353.95,\"Low\":1352.45,\"Volume\":5600,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.65,\"Close\":1353.1,\"High\":1353.2,\"Low\":1352.65,\"Volume\":4200,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.1,\"Close\":1352.05,\"High\":1353.1,\"Low\":1352.05,\"Volume\":5950,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.05,\"Close\":1353.6,\"High\":1353.7,\"Low\":1352.05,\"Volume\":13300,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.6,\"Close\":1353.1,\"High\":1353.6,\"Low\":1352.9,\"Volume\":4200,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.1,\"Close\":1353.05,\"High\":1354.05,\"Low\":1353.05,\"Volume\":4900,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.05,\"Close\":1353.2,\"High\":1353.2,\"Low\":1353.05,\"Volume\":4900,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.2,\"Close\":1352.7,\"High\":1353.65,\"Low\":1352.7,\"Volume\":4900,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.7,\"Close\":1352.7,\"High\":1354.05,\"Low\":1352.7,\"Volume\":3850,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.7,\"Close\":1353,\"High\":1353,\"Low\":1352.7,\"Volume\":6300,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":43417,\"Open\":1353,\"Close\":1352.8,\"High\":1353,\"Low\":1352.8,\"Volume\":4550,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.8,\"Close\":1352.35,\"High\":1354,\"Low\":1352.35,\"Volume\":5600,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.35,\"Close\":1352.7,\"High\":1354.1,\"Low\":1352.35,\"Volume\":5950,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.7,\"Close\":1353.2,\"High\":1353.7,\"Low\":1352.7,\"Volume\":6650,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.2,\"Close\":1353.55,\"High\":1354.25,\"Low\":1353.2,\"Volume\":5600,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.55,\"Close\":1353.75,\"High\":1354.45,\"Low\":1353.25,\"Volume\":14000,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.75,\"Close\":1354.35,\"High\":1354.8,\"Low\":1353.75,\"Volume\":3850,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.35,\"Close\":1354.05,\"High\":1354.4,\"Low\":1354.05,\"Volume\":5250,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.05,\"Close\":1353.2,\"High\":1355,\"Low\":1353.2,\"Volume\":4900,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.2,\"Close\":1352.9,\"High\":1353.4,\"Low\":1352.9,\"Volume\":4200,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.9,\"Close\":1353.45,\"High\":1353.45,\"Low\":1352.9,\"Volume\":5600,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.45,\"Close\":1354.4,\"High\":1355,\"Low\":1353.45,\"Volume\":5250,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.4,\"Close\":1353.85,\"High\":1355.4,\"Low\":1353.85,\"Volume\":5600,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.2,\"Close\":1354.4,\"High\":1355.25,\"Low\":1354.3,\"Volume\":7350,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.4,\"Close\":1354.15,\"High\":1355.3,\"Low\":1354.15,\"Volume\":5950,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.15,\"Close\":1352.45,\"High\":1354.15,\"Low\":1352.35,\"Volume\":10500,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.45,\"Close\":1353.5,\"High\":1353.5,\"Low\":1352.45,\"Volume\":7700,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.5,\"Close\":1352.25,\"High\":1353.9,\"Low\":1352.25,\"Volume\":5600,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.25,\"Close\":1352.55,\"High\":1353.65,\"Low\":1352.25,\"Volume\":6650,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.55,\"Close\":1353.45,\"High\":1353.7,\"Low\":1352.55,\"Volume\":31500,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.45,\"Close\":1352,\"High\":1354,\"Low\":1352,\"Volume\":12250,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1352,\"High\":1353,\"Low\":1352,\"Volume\":8050,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1352,\"High\":1352.1,\"Low\":1352,\"Volume\":6650,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1352.55,\"High\":1352.75,\"Low\":1351.95,\"Volume\":6650,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.55,\"Close\":1352.6,\"High\":1353.25,\"Low\":1352.55,\"Volume\":8050,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.6,\"Close\":1352.9,\"High\":1354.35,\"Low\":1352.6,\"Volume\":4550,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.9,\"Close\":1352.9,\"High\":1354.25,\"Low\":1352.85,\"Volume\":5950,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.9,\"Close\":1352.95,\"High\":1354.35,\"Low\":1352.9,\"Volume\":4900,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.5,\"Close\":1353.3,\"High\":1354.25,\"Low\":1353.15,\"Volume\":7700,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.3,\"Close\":1353.2,\"High\":1354.45,\"Low\":1353.15,\"Volume\":5600,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.2,\"Close\":1353,\"High\":1354,\"Low\":1353,\"Volume\":4550,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1353,\"Close\":1353,\"High\":1353.05,\"Low\":1353,\"Volume\":5600,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.1,\"Close\":1352.65,\"High\":1352.65,\"Low\":1352.1,\"Volume\":8050,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.65,\"Close\":1352.45,\"High\":1353.6,\"Low\":1352.45,\"Volume\":7000,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.45,\"Close\":1352.75,\"High\":1352.75,\"Low\":1352.2,\"Volume\":4900,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.75,\"Close\":1351.85,\"High\":1353.15,\"Low\":1351.85,\"Volume\":7000,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1351.85,\"Close\":1352.35,\"High\":1353.15,\"Low\":1351.85,\"Volume\":10150,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.35,\"Close\":1352.4,\"High\":1353.6,\"Low\":1352.35,\"Volume\":10150,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.4,\"Close\":1352.65,\"High\":1353.7,\"Low\":1352.4,\"Volume\":5250,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.85,\"Close\":1352.6,\"High\":1353.85,\"Low\":1352.6,\"Volume\":4900,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.6,\"Close\":1353.8,\"High\":1354.25,\"Low\":1352.6,\"Volume\":4550,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.8,\"Close\":1353.8,\"High\":1353.8,\"Low\":1353.6,\"Volume\":3850,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.8,\"Close\":1353.8,\"High\":1353.8,\"Low\":1353.8,\"Volume\":4550,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.8,\"Close\":1353.1,\"High\":1353.8,\"Low\":1353.1,\"Volume\":4200,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.1,\"Close\":1353.15,\"High\":1353.15,\"Low\":1353.1,\"Volume\":4900,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.15,\"Close\":1352.7,\"High\":1353.15,\"Low\":1352.7,\"Volume\":3850,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.15,\"Close\":1353.15,\"High\":1353.15,\"Low\":1353.15,\"Volume\":3150,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.15,\"Close\":1353.1,\"High\":1353.15,\"Low\":1353.1,\"Volume\":8050,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.1,\"Close\":1353.15,\"High\":1353.15,\"Low\":1353.1,\"Volume\":3850,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.15,\"Close\":1352.95,\"High\":1353.15,\"Low\":1352.65,\"Volume\":3850,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.95,\"Close\":1353,\"High\":1353,\"Low\":1352.95,\"Volume\":9100,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":43417,\"Open\":1353,\"Close\":1353,\"High\":1353,\"Low\":1353,\"Volume\":5250,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":43417,\"Open\":1353,\"Close\":1352.9,\"High\":1353,\"Low\":1352.9,\"Volume\":3150,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":43417,\"Open\":1352.9,\"Close\":1353.2,\"High\":1353.2,\"Low\":1352.9,\"Volume\":2100,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.2,\"Close\":1353.3,\"High\":1353.3,\"Low\":1353.2,\"Volume\":3150,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.3,\"Close\":1354.75,\"High\":1354.75,\"Low\":1353.3,\"Volume\":4200,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.5,\"Close\":1354.4,\"High\":1354.5,\"Low\":1354.4,\"Volume\":5250,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.85,\"Close\":1354.7,\"High\":1355,\"Low\":1354.45,\"Volume\":4900,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.7,\"Close\":1354.25,\"High\":1354.7,\"Low\":1354.25,\"Volume\":3850,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.25,\"Close\":1354.25,\"High\":1354.25,\"Low\":1354.25,\"Volume\":4200,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.25,\"Close\":1355.3,\"High\":1355.3,\"Low\":1353.95,\"Volume\":4200,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.3,\"Close\":1356.6,\"High\":1356.95,\"Low\":1355.3,\"Volume\":13300,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.6,\"Close\":1356.95,\"High\":1356.95,\"Low\":1356.6,\"Volume\":4550,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.95,\"Close\":1357.05,\"High\":1357.25,\"Low\":1356.15,\"Volume\":5600,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":43417,\"Open\":1357.05,\"Close\":1356.95,\"High\":1357.05,\"Low\":1356.2,\"Volume\":4900,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.95,\"Close\":1356.95,\"High\":1356.95,\"Low\":1356.95,\"Volume\":10500,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.5,\"Close\":1355.9,\"High\":1356.5,\"Low\":1355.9,\"Volume\":7000,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.9,\"Close\":1356,\"High\":1356,\"Low\":1355.15,\"Volume\":7000,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":43417,\"Open\":1356,\"Close\":1355.55,\"High\":1356.1,\"Low\":1355.55,\"Volume\":4900,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.55,\"Close\":1355.9,\"High\":1355.9,\"Low\":1355.15,\"Volume\":4900,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.9,\"Close\":1355.2,\"High\":1355.9,\"Low\":1355.2,\"Volume\":3500,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.2,\"Close\":1355.5,\"High\":1356.2,\"Low\":1355.2,\"Volume\":4900,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.5,\"Close\":1355.85,\"High\":1356.25,\"Low\":1355.5,\"Volume\":5600,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.15,\"Close\":1355.6,\"High\":1356.15,\"Low\":1355.6,\"Volume\":3850,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.5,\"Close\":1356,\"High\":1356.5,\"Low\":1356,\"Volume\":3500,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.65,\"Close\":1356.45,\"High\":1356.9,\"Low\":1355.65,\"Volume\":12950,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.95,\"Close\":1356.1,\"High\":1356.95,\"Low\":1356.1,\"Volume\":5250,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.1,\"Close\":1356.5,\"High\":1356.5,\"Low\":1356.1,\"Volume\":2800,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.1,\"Close\":1356.1,\"High\":1356.1,\"Low\":1355,\"Volume\":7000,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.6,\"Close\":1355.1,\"High\":1355.95,\"Low\":1354.5,\"Volume\":8750,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.9,\"Close\":1355.8,\"High\":1355.95,\"Low\":1355.8,\"Volume\":5950,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.1,\"Close\":1355.9,\"High\":1355.9,\"Low\":1355.1,\"Volume\":3500,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.9,\"Close\":1356.25,\"High\":1356.25,\"Low\":1355.9,\"Volume\":3500,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1357,\"Close\":1357.5,\"High\":1357.5,\"Low\":1357,\"Volume\":3850,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1357.5,\"Close\":1357,\"High\":1357.75,\"Low\":1357,\"Volume\":14000,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.55,\"Close\":1356.65,\"High\":1356.65,\"Low\":1356.35,\"Volume\":5600,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.5,\"Close\":1355.85,\"High\":1356.5,\"Low\":1355.85,\"Volume\":16800,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1356.65,\"Close\":1355.9,\"High\":1356.65,\"Low\":1355.9,\"Volume\":5600,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.8,\"Close\":1355.7,\"High\":1355.8,\"Low\":1355.7,\"Volume\":2800,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.45,\"Close\":1355.55,\"High\":1355.55,\"Low\":1355.45,\"Volume\":4900,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.55,\"Close\":1354.25,\"High\":1355.55,\"Low\":1354.25,\"Volume\":5250,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.8,\"Close\":1353.55,\"High\":1354.8,\"Low\":1353.55,\"Volume\":5950,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.65,\"Close\":1353.85,\"High\":1354.3,\"Low\":1353.65,\"Volume\":5250,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.7,\"Close\":1353.9,\"High\":1353.9,\"Low\":1353.7,\"Volume\":9100,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.95,\"Close\":1354.15,\"High\":1354.15,\"Low\":1353.55,\"Volume\":9450,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1354.35,\"High\":1354.35,\"Low\":1353.55,\"Volume\":3150,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.2,\"Close\":1353.95,\"High\":1354.75,\"Low\":1353.95,\"Volume\":4900,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1355.4,\"Close\":1354.05,\"High\":1355.4,\"Low\":1354.05,\"Volume\":5600,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.75,\"Close\":1353.35,\"High\":1354.75,\"Low\":1353.35,\"Volume\":3850,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1353.35,\"Close\":1353.75,\"High\":1353.95,\"Low\":1353.35,\"Volume\":5250,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1354.5,\"Close\":1353,\"High\":1354.5,\"Low\":1352,\"Volume\":24850,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.25,\"Close\":1348.55,\"High\":1351.45,\"Low\":1348.55,\"Volume\":15050,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":43417,\"Open\":1344.4,\"Close\":1344.4,\"High\":1344.4,\"Low\":1344.4,\"Volume\":1050,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":43417,\"Open\":1345.55,\"Close\":1351.7,\"High\":1351.7,\"Low\":1345.55,\"Volume\":3850,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.85,\"Close\":1357,\"High\":1357,\"Low\":1354.85,\"Volume\":2800,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.85,\"Close\":1354.55,\"High\":1356.85,\"Low\":1353.1,\"Volume\":2450,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.45,\"Close\":1359.45,\"High\":1360.1,\"Low\":1355.45,\"Volume\":21000,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":43417,\"Open\":1360.6,\"Close\":1361.05,\"High\":1361.05,\"Low\":1359,\"Volume\":23450,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":43417,\"Open\":1359.8,\"Close\":1361.1,\"High\":1361.1,\"Low\":1359.8,\"Volume\":3150,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":43417,\"Open\":1361.6,\"Close\":1360.55,\"High\":1361.6,\"Low\":1360.55,\"Volume\":28700,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":43417,\"Open\":1359,\"Close\":1357.95,\"High\":1359,\"Low\":1357.35,\"Volume\":5950,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":43417,\"Open\":1357.95,\"Close\":1359,\"High\":1359,\"Low\":1357.25,\"Volume\":8050,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":43417,\"Open\":1359,\"Close\":1358.35,\"High\":1359.2,\"Low\":1358.35,\"Volume\":20650,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":43417,\"Open\":1358,\"Close\":1358.15,\"High\":1358.15,\"Low\":1358,\"Volume\":3850,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":43417,\"Open\":1360.55,\"Close\":1361.95,\"High\":1361.95,\"Low\":1360.55,\"Volume\":12600,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":43417,\"Open\":1362.4,\"Close\":1361.5,\"High\":1362.4,\"Low\":1361.5,\"Volume\":4550,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":43417,\"Open\":1361.5,\"Close\":1361.5,\"High\":1361.5,\"Low\":1361.5,\"Volume\":5600,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":43417,\"Open\":1360.7,\"Close\":1360.15,\"High\":1360.7,\"Low\":1360.15,\"Volume\":6650,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":43417,\"Open\":1362.3,\"Close\":1363.45,\"High\":1363.45,\"Low\":1362.3,\"Volume\":9100,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":43417,\"Open\":1361.25,\"Close\":1361.4,\"High\":1361.8,\"Low\":1360.3,\"Volume\":9100,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":43417,\"Open\":1359.65,\"Close\":1356.4,\"High\":1359.65,\"Low\":1356.4,\"Volume\":4900,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.5,\"Close\":1356.5,\"High\":1358.35,\"Low\":1356.5,\"Volume\":2100,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":43417,\"Open\":1356,\"Close\":1356,\"High\":1356,\"Low\":1356,\"Volume\":2100,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.05,\"Close\":1355.1,\"High\":1356.05,\"Low\":1355.1,\"Volume\":12950,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.95,\"Close\":1354.95,\"High\":1354.95,\"Low\":1353.95,\"Volume\":10150,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.85,\"Close\":1353.6,\"High\":1353.6,\"Low\":1352.1,\"Volume\":2800,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.7,\"Close\":1353.7,\"High\":1353.7,\"Low\":1353.7,\"Volume\":350,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.75,\"Close\":1353.8,\"High\":1353.8,\"Low\":1353.75,\"Volume\":1400,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.35,\"Close\":1352.35,\"High\":1352.35,\"Low\":1352.35,\"Volume\":2100,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.5,\"Close\":1352.5,\"High\":1352.5,\"Low\":1352.5,\"Volume\":700,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.7,\"Close\":1353.5,\"High\":1353.7,\"Low\":1353.5,\"Volume\":2800,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.5,\"Close\":1354.65,\"High\":1354.65,\"Low\":1352.8,\"Volume\":3850,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.7,\"Close\":1353.8,\"High\":1354.7,\"Low\":1353.8,\"Volume\":700,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.8,\"Close\":1353.8,\"High\":1353.8,\"Low\":1353.8,\"Volume\":350,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.2,\"Close\":1352,\"High\":1354.2,\"Low\":1352,\"Volume\":4900,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.8,\"Close\":1353.05,\"High\":1353.05,\"Low\":1352.8,\"Volume\":3500,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.1,\"Close\":1353.55,\"High\":1353.55,\"Low\":1352.4,\"Volume\":4200,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":43417,\"Open\":1352,\"Close\":1352,\"High\":1352,\"Low\":1352,\"Volume\":350,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.6,\"Close\":1351.6,\"High\":1351.6,\"Low\":1351.6,\"Volume\":2800,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.15,\"Close\":1351.15,\"High\":1351.15,\"Low\":1351.15,\"Volume\":700,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.15,\"Close\":1352.95,\"High\":1352.95,\"Low\":1351.15,\"Volume\":7700,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.15,\"Close\":1352.15,\"High\":1352.15,\"Low\":1352.15,\"Volume\":2450,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.15,\"Close\":1354.05,\"High\":1354.05,\"Low\":1352.15,\"Volume\":7700,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.7,\"Close\":1353.7,\"High\":1353.7,\"Low\":1353.7,\"Volume\":1400,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.05,\"Close\":1354,\"High\":1354.7,\"Low\":1354,\"Volume\":9450,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.6,\"Close\":1355,\"High\":1355,\"Low\":1354.6,\"Volume\":1050,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.65,\"Close\":1355.2,\"High\":1355.65,\"Low\":1355.2,\"Volume\":3500,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.3,\"Close\":1354,\"High\":1355.3,\"Low\":1354,\"Volume\":15750,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1354,\"High\":1354,\"Low\":1354,\"Volume\":14700,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1353.95,\"High\":1354.25,\"Low\":1353.95,\"Volume\":5950,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.95,\"Close\":1354.95,\"High\":1354.95,\"Low\":1353.95,\"Volume\":1050,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.95,\"Close\":1354.95,\"High\":1354.95,\"Low\":1354.95,\"Volume\":7000,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.15,\"Close\":1355.3,\"High\":1355.3,\"Low\":1355.15,\"Volume\":2800,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.3,\"Close\":1356,\"High\":1356,\"Low\":1355.3,\"Volume\":5250,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.7,\"Close\":1356.15,\"High\":1356.7,\"Low\":1356.15,\"Volume\":5950,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.8,\"Close\":1355.8,\"High\":1355.8,\"Low\":1355.8,\"Volume\":1400,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.8,\"Close\":1356,\"High\":1356,\"Low\":1355.45,\"Volume\":3150,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":43417,\"Open\":1355,\"Close\":1355.55,\"High\":1355.55,\"Low\":1355,\"Volume\":2100,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.95,\"Close\":1353.95,\"High\":1353.95,\"Low\":1353.95,\"Volume\":1050,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.65,\"Close\":1354.2,\"High\":1354.65,\"Low\":1354.2,\"Volume\":6300,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.95,\"Close\":1353.55,\"High\":1354,\"Low\":1353,\"Volume\":3150,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.55,\"Close\":1351.35,\"High\":1353.6,\"Low\":1351.35,\"Volume\":7000,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":43417,\"Open\":1350,\"Close\":1346,\"High\":1350,\"Low\":1346,\"Volume\":21000,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":43417,\"Open\":1346,\"Close\":1346.65,\"High\":1346.65,\"Low\":1346,\"Volume\":2100,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.35,\"Close\":1346,\"High\":1347.35,\"Low\":1346,\"Volume\":1750,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":43417,\"Open\":1346,\"Close\":1346.35,\"High\":1346.7,\"Low\":1345.25,\"Volume\":1750,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.35,\"Close\":1346.75,\"High\":1346.75,\"Low\":1346.35,\"Volume\":8400,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.55,\"Close\":1348.15,\"High\":1348.55,\"Low\":1347.85,\"Volume\":9100,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.15,\"Close\":1346.15,\"High\":1346.15,\"Low\":1346.15,\"Volume\":1050,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.7,\"Close\":1346.15,\"High\":1348.55,\"Low\":1345.75,\"Volume\":13300,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.15,\"Close\":1346.15,\"High\":1346.15,\"Low\":1346.15,\"Volume\":15750,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":43417,\"Open\":1346.15,\"Close\":1347.15,\"High\":1347.15,\"Low\":1346.15,\"Volume\":2800,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.15,\"Close\":1347.15,\"High\":1347.15,\"Low\":1347.15,\"Volume\":9450,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":43417,\"Open\":1347,\"Close\":1347.25,\"High\":1347.25,\"Low\":1347,\"Volume\":4900,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":43417,\"Open\":1347.65,\"Close\":1347.65,\"High\":1347.65,\"Low\":1347.65,\"Volume\":700,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.2,\"Close\":1349.2,\"High\":1349.2,\"Low\":1349.2,\"Volume\":700,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.2,\"Close\":1350.2,\"High\":1350.2,\"Low\":1350.2,\"Volume\":700,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.6,\"Close\":1349.6,\"High\":1349.6,\"Low\":1349.6,\"Volume\":7000,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.5,\"Close\":1348.75,\"High\":1349.5,\"Low\":1348.7,\"Volume\":2100,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.7,\"Close\":1349.25,\"High\":1349.25,\"Low\":1348.7,\"Volume\":1400,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.25,\"Close\":1349.1,\"High\":1349.25,\"Low\":1349.1,\"Volume\":1050,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.6,\"Close\":1348.6,\"High\":1348.6,\"Low\":1348.6,\"Volume\":9800,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":43417,\"Open\":1349,\"Close\":1348.05,\"High\":1349,\"Low\":1348.05,\"Volume\":1400,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.05,\"Close\":1349.35,\"High\":1349.35,\"Low\":1348.05,\"Volume\":1750,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.35,\"Close\":1349.35,\"High\":1349.35,\"Low\":1349.35,\"Volume\":7700,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.35,\"Close\":1348.45,\"High\":1349.35,\"Low\":1348.45,\"Volume\":2100,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":43417,\"Open\":1348.95,\"Close\":1353.05,\"High\":1353.05,\"Low\":1348.95,\"Volume\":8050,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.9,\"Close\":1353.45,\"High\":1353.45,\"Low\":1352.9,\"Volume\":20300,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.4,\"Close\":1352.25,\"High\":1352.4,\"Low\":1352.25,\"Volume\":1750,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.25,\"Close\":1351.4,\"High\":1352.25,\"Low\":1351.4,\"Volume\":1400,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.5,\"Close\":1352.5,\"High\":1352.5,\"Low\":1352.5,\"Volume\":8750,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.5,\"Close\":1352.7,\"High\":1352.7,\"Low\":1352.35,\"Volume\":1750,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.7,\"Close\":1354.35,\"High\":1355,\"Low\":1352.7,\"Volume\":3850,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.15,\"Close\":1356.3,\"High\":1356.3,\"Low\":1355.8,\"Volume\":6300,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.3,\"Close\":1355.55,\"High\":1356.6,\"Low\":1355.55,\"Volume\":1750,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.55,\"Close\":1355.95,\"High\":1356.65,\"Low\":1355.55,\"Volume\":1400,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.3,\"Close\":1355.55,\"High\":1356.3,\"Low\":1355.55,\"Volume\":4550,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.6,\"Close\":1355.6,\"High\":1355.6,\"Low\":1355.5,\"Volume\":4200,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.1,\"Close\":1355.85,\"High\":1356.1,\"Low\":1355.85,\"Volume\":3500,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.4,\"Close\":1356.4,\"High\":1356.4,\"Low\":1356.4,\"Volume\":1400,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.4,\"Close\":1356.4,\"High\":1356.4,\"Low\":1356.4,\"Volume\":700,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.4,\"Close\":1355.5,\"High\":1356.4,\"Low\":1355.5,\"Volume\":2450,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.1,\"Close\":1355.35,\"High\":1356.7,\"Low\":1355.35,\"Volume\":21350,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.35,\"Close\":1355.35,\"High\":1355.35,\"Low\":1355.35,\"Volume\":350,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.35,\"Close\":1355.6,\"High\":1355.85,\"Low\":1355.35,\"Volume\":2450,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.5,\"Close\":1354,\"High\":1355.5,\"Low\":1354,\"Volume\":7350,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":43417,\"Open\":1354,\"Close\":1354.4,\"High\":1354.4,\"Low\":1354,\"Volume\":3150,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.1,\"Close\":1355.1,\"High\":1355.1,\"Low\":1355.1,\"Volume\":1050,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":43417,\"Open\":1356,\"Close\":1355.4,\"High\":1356,\"Low\":1355.1,\"Volume\":8750,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":43417,\"Open\":1355,\"Close\":1354.95,\"High\":1355,\"Low\":1354.95,\"Volume\":14000,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.95,\"Close\":1356.25,\"High\":1356.25,\"Low\":1354.95,\"Volume\":1050,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.25,\"Close\":1356.25,\"High\":1356.25,\"Low\":1356.25,\"Volume\":700,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.7,\"Close\":1355.5,\"High\":1355.7,\"Low\":1355.5,\"Volume\":11900,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":43417,\"Open\":1354.95,\"Close\":1355,\"High\":1355,\"Low\":1354.95,\"Volume\":3850,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.45,\"Close\":1356.95,\"High\":1356.95,\"Low\":1356.45,\"Volume\":2450,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.95,\"Close\":1356.3,\"High\":1356.3,\"Low\":1355.95,\"Volume\":3500,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.2,\"Close\":1355.8,\"High\":1356.2,\"Low\":1355.8,\"Volume\":1400,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.85,\"Close\":1356.8,\"High\":1356.8,\"Low\":1355.85,\"Volume\":4550,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.35,\"Close\":1355.85,\"High\":1356.35,\"Low\":1355.7,\"Volume\":2100,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.65,\"Close\":1355.9,\"High\":1356.65,\"Low\":1355.9,\"Volume\":3850,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.9,\"Close\":1355.9,\"High\":1355.9,\"Low\":1355.9,\"Volume\":350,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":43417,\"Open\":1357.1,\"Close\":1355.95,\"High\":1357.1,\"Low\":1355.95,\"Volume\":4900,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":43417,\"Open\":1355.95,\"Close\":1356.95,\"High\":1356.95,\"Low\":1355.95,\"Volume\":1050,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.75,\"Close\":1357,\"High\":1357,\"Low\":1356.75,\"Volume\":2100,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.45,\"Close\":1357.6,\"High\":1357.6,\"Low\":1355.55,\"Volume\":3850,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":43417,\"Open\":1357.65,\"Close\":1357.75,\"High\":1357.75,\"Low\":1357.65,\"Volume\":5600,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":43417,\"Open\":1357.75,\"Close\":1357.75,\"High\":1357.75,\"Low\":1357.75,\"Volume\":8400,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":43417,\"Open\":1357,\"Close\":1356.85,\"High\":1357.75,\"Low\":1356.85,\"Volume\":2800,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":43417,\"Open\":1358.6,\"Close\":1359.2,\"High\":1359.2,\"Low\":1358.6,\"Volume\":5250,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":43417,\"Open\":1359.35,\"Close\":1360.35,\"High\":1360.35,\"Low\":1359.35,\"Volume\":3850,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":43417,\"Open\":1360.35,\"Close\":1360.15,\"High\":1360.35,\"Low\":1359.55,\"Volume\":2100,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":43417,\"Open\":1360,\"Close\":1360,\"High\":1360,\"Low\":1360,\"Volume\":2100,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":43417,\"Open\":1359.5,\"Close\":1359.5,\"High\":1359.5,\"Low\":1359.5,\"Volume\":1750,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":43417,\"Open\":1360.1,\"Close\":1359.8,\"High\":1360.75,\"Low\":1359.8,\"Volume\":10850,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":43417,\"Open\":1359.6,\"Close\":1361.3,\"High\":1361.3,\"Low\":1359.6,\"Volume\":28700,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":43417,\"Open\":1361,\"Close\":1361,\"High\":1361.55,\"Low\":1361,\"Volume\":56350,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":43417,\"Open\":1361.7,\"Close\":1362.85,\"High\":1364,\"Low\":1361.7,\"Volume\":39550,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":43417,\"Open\":1364.05,\"Close\":1365.55,\"High\":1365.6,\"Low\":1364.05,\"Volume\":11550,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":43417,\"Open\":1364.05,\"Close\":1363.35,\"High\":1364.4,\"Low\":1363.35,\"Volume\":34300,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":43417,\"Open\":1363.95,\"Close\":1364.55,\"High\":1364.55,\"Low\":1363.95,\"Volume\":1050,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":43417,\"Open\":1364.55,\"Close\":1362.1,\"High\":1364.55,\"Low\":1361.25,\"Volume\":7000,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":43417,\"Open\":1362.4,\"Close\":1362.85,\"High\":1363.5,\"Low\":1362.4,\"Volume\":22050,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":43417,\"Open\":1363,\"Close\":1363.65,\"High\":1363.75,\"Low\":1363,\"Volume\":10150,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":43417,\"Open\":1363.65,\"Close\":1364.1,\"High\":1364.1,\"Low\":1363.65,\"Volume\":1050,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":43417,\"Open\":1364.85,\"Close\":1364.2,\"High\":1364.85,\"Low\":1364.2,\"Volume\":2800,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":43417,\"Open\":1364.6,\"Close\":1364.05,\"High\":1364.6,\"Low\":1364.05,\"Volume\":2800,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":43417,\"Open\":1364.4,\"Close\":1364.6,\"High\":1364.6,\"Low\":1364.4,\"Volume\":5950,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":43417,\"Open\":1364.3,\"Close\":1356.3,\"High\":1364.3,\"Low\":1356.3,\"Volume\":21700,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":43417,\"Open\":1356.3,\"Close\":1353.85,\"High\":1356.3,\"Low\":1353,\"Volume\":10150,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":43417,\"Open\":1353,\"Close\":1353.1,\"High\":1355.05,\"Low\":1353,\"Volume\":13300,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.3,\"Close\":1351.05,\"High\":1353.3,\"Low\":1351.05,\"Volume\":33950,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.05,\"Close\":1352.9,\"High\":1353.5,\"Low\":1351.05,\"Volume\":14700,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.9,\"Close\":1352.9,\"High\":1352.9,\"Low\":1352.9,\"Volume\":68250,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.45,\"Close\":1353.45,\"High\":1353.45,\"Low\":1353.45,\"Volume\":350,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.25,\"Close\":1353.25,\"High\":1353.25,\"Low\":1353.25,\"Volume\":2450,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.75,\"Close\":1352.9,\"High\":1352.9,\"Low\":1352.75,\"Volume\":36400,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":43417,\"Open\":1353.2,\"Close\":1352.5,\"High\":1353.2,\"Low\":1352.5,\"Volume\":2100,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":43417,\"Open\":1352.5,\"Close\":1351.75,\"High\":1352.5,\"Low\":1351.1,\"Volume\":1750,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":43417,\"Open\":1351.1,\"Close\":1351.1,\"High\":1351.1,\"Low\":1351.1,\"Volume\":32550,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.4,\"Close\":1349.9,\"High\":1350.4,\"Low\":1349.9,\"Volume\":5600,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":43417,\"Open\":1349.7,\"Close\":1350,\"High\":1350,\"Low\":1349.7,\"Volume\":3150,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.35,\"Close\":1349.4,\"High\":1350.35,\"Low\":1349.4,\"Volume\":26600,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":43417,\"Open\":1350.2,\"Close\":1350.2,\"High\":1350.2,\"Low\":1350.2,\"Volume\":350,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.35,\"Close\":1349.6,\"High\":1350.35,\"Low\":1349.6,\"Volume\":113750,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.45,\"Close\":1349.6,\"High\":1349.6,\"Low\":1349.45,\"Volume\":9100,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.05,\"Close\":1350.15,\"High\":1350.15,\"Low\":1349.5,\"Volume\":2800,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1350.15,\"Close\":1350.35,\"High\":1350.35,\"Low\":1350.15,\"Volume\":34650,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.6,\"Close\":1350,\"High\":1350,\"Low\":1349.6,\"Volume\":1400,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1349,\"Close\":1348.85,\"High\":1349.4,\"Low\":1348.85,\"Volume\":49700,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.85,\"Close\":1348.95,\"High\":1348.95,\"Low\":1348.85,\"Volume\":28700,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.3,\"Close\":1349.3,\"High\":1349.3,\"Low\":1349.3,\"Volume\":43400,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1349,\"Close\":1349.4,\"High\":1349.4,\"Low\":1349,\"Volume\":1400,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.85,\"Close\":1349.05,\"High\":1349.05,\"Low\":1348.85,\"Volume\":14000,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1349,\"Close\":1349.55,\"High\":1349.55,\"Low\":1349,\"Volume\":2450,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.55,\"Close\":1349.75,\"High\":1349.75,\"Low\":1349.5,\"Volume\":1400,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.75,\"Close\":1349.75,\"High\":1349.75,\"Low\":1349.75,\"Volume\":7000,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.75,\"Close\":1348.65,\"High\":1349.75,\"Low\":1348.2,\"Volume\":2100,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.6,\"Close\":1348.55,\"High\":1348.9,\"Low\":1348.55,\"Volume\":14000,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.55,\"Close\":1348.55,\"High\":1348.55,\"Low\":1348.55,\"Volume\":14350,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.55,\"Close\":1348.25,\"High\":1349,\"Low\":1348.25,\"Volume\":15400,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.7,\"Close\":1349.9,\"High\":1349.9,\"Low\":1349.7,\"Volume\":30100,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.9,\"Close\":1349.3,\"High\":1349.9,\"Low\":1349.3,\"Volume\":14350,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.3,\"Close\":1349.6,\"High\":1349.6,\"Low\":1349.1,\"Volume\":2450,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.25,\"Close\":1349.7,\"High\":1349.8,\"Low\":1349.25,\"Volume\":15050,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.7,\"Close\":1349.7,\"High\":1349.7,\"Low\":1349.7,\"Volume\":700,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.7,\"Close\":1349.3,\"High\":1349.7,\"Low\":1349.3,\"Volume\":1400,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1349.15,\"Close\":1349.15,\"High\":1349.15,\"Low\":1349.15,\"Volume\":7000,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1348.35,\"Close\":1347.8,\"High\":1348.35,\"Low\":1347.8,\"Volume\":87850,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.8,\"Close\":1346.6,\"High\":1347.8,\"Low\":1346.6,\"Volume\":32900,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.3,\"Close\":1348.3,\"High\":1348.3,\"Low\":1347.3,\"Volume\":4200,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.5,\"Close\":1347.5,\"High\":1347.5,\"Low\":1347.5,\"Volume\":2100,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.5,\"Close\":1348.6,\"High\":1348.6,\"Low\":1347.5,\"Volume\":9450,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.85,\"Close\":1348.05,\"High\":1348.65,\"Low\":1347.85,\"Volume\":2100,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.85,\"Close\":1347.05,\"High\":1347.85,\"Low\":1347.05,\"Volume\":17500,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":43417,\"Open\":1347.05,\"Close\":1346.05,\"High\":1347.05,\"Low\":1346.05,\"Volume\":10150,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.7,\"Close\":1346.05,\"High\":1346.7,\"Low\":1346.05,\"Volume\":16800,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.1,\"Close\":1346.1,\"High\":1346.1,\"Low\":1346.1,\"Volume\":29400,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.1,\"Close\":1345.65,\"High\":1346.1,\"Low\":1345.65,\"Volume\":16450,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.35,\"Close\":1345.5,\"High\":1345.5,\"Low\":1344.35,\"Volume\":32200,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.5,\"Close\":1345.3,\"High\":1346.2,\"Low\":1345.3,\"Volume\":4200,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.15,\"Close\":1345.05,\"High\":1345.15,\"Low\":1345.05,\"Volume\":1750,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.05,\"Close\":1345.4,\"High\":1346.05,\"Low\":1345.4,\"Volume\":3500,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.5,\"Close\":1345.8,\"High\":1346.5,\"Low\":1345.8,\"Volume\":2100,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.8,\"Close\":1345.8,\"High\":1345.8,\"Low\":1345.8,\"Volume\":1050,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.6,\"Close\":1345.6,\"High\":1345.6,\"Low\":1345.6,\"Volume\":1400,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.65,\"Close\":1345.65,\"High\":1345.65,\"Low\":1345.65,\"Volume\":700,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.65,\"Close\":1345.65,\"High\":1345.65,\"Low\":1345.65,\"Volume\":1050,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":43417,\"Open\":1347,\"Close\":1346.4,\"High\":1347,\"Low\":1346.4,\"Volume\":1400,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.8,\"Close\":1346.4,\"High\":1346.8,\"Low\":1346.4,\"Volume\":3850,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.4,\"Close\":1345.8,\"High\":1346.4,\"Low\":1345.7,\"Volume\":3500,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":43417,\"Open\":1346.65,\"Close\":1344.35,\"High\":1346.65,\"Low\":1344.35,\"Volume\":12950,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":43417,\"Open\":1344,\"Close\":1343.2,\"High\":1344,\"Low\":1343.2,\"Volume\":2800,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.2,\"Close\":1344.65,\"High\":1344.65,\"Low\":1343.2,\"Volume\":1400,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.65,\"Close\":1344.65,\"High\":1344.65,\"Low\":1344.65,\"Volume\":2100,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.65,\"Close\":1344.3,\"High\":1344.65,\"Low\":1343.55,\"Volume\":2450,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.3,\"Close\":1344.2,\"High\":1344.3,\"Low\":1344.2,\"Volume\":50050,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.75,\"Close\":1343.75,\"High\":1344.75,\"Low\":1343.75,\"Volume\":2800,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.75,\"Close\":1344.9,\"High\":1344.9,\"Low\":1343.75,\"Volume\":700,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.9,\"Close\":1344,\"High\":1344.9,\"Low\":1344,\"Volume\":2450,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":43417,\"Open\":1344,\"Close\":1344,\"High\":1344.7,\"Low\":1344,\"Volume\":1750,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":43417,\"Open\":1344,\"Close\":1344.65,\"High\":1344.65,\"Low\":1344,\"Volume\":2450,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.05,\"Close\":1344.05,\"High\":1344.05,\"Low\":1344.05,\"Volume\":700,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.05,\"Close\":1344,\"High\":1344.05,\"Low\":1344,\"Volume\":7000,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.7,\"Close\":1344,\"High\":1344.7,\"Low\":1344,\"Volume\":2100,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1344,\"Close\":1344,\"High\":1344,\"Low\":1344,\"Volume\":700,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1344,\"Close\":1343.5,\"High\":1344.1,\"Low\":1343.5,\"Volume\":1400,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.5,\"Close\":1343.5,\"High\":1343.5,\"Low\":1343.5,\"Volume\":700,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.05,\"Close\":1343.35,\"High\":1344.05,\"Low\":1343.35,\"Volume\":3150,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.35,\"Close\":1343.55,\"High\":1343.55,\"Low\":1342.7,\"Volume\":4200,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.4,\"Close\":1344,\"High\":1344,\"Low\":1343.4,\"Volume\":4200,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1343,\"Close\":1343.5,\"High\":1343.5,\"Low\":1343,\"Volume\":4200,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.3,\"Close\":1343.3,\"High\":1343.3,\"Low\":1343.3,\"Volume\":1750,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.3,\"Close\":1342.8,\"High\":1343.3,\"Low\":1342.7,\"Volume\":2800,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.55,\"Close\":1343.55,\"High\":1343.55,\"Low\":1343.55,\"Volume\":1400,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.15,\"Close\":1342.4,\"High\":1343.15,\"Low\":1342.4,\"Volume\":2800,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1341.8,\"Close\":1341.75,\"High\":1341.8,\"Low\":1341.75,\"Volume\":8050,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.55,\"Close\":1341.8,\"High\":1342.55,\"Low\":1341.8,\"Volume\":3850,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1342,\"Close\":1342.1,\"High\":1342.1,\"Low\":1342,\"Volume\":29400,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.85,\"Close\":1344.05,\"High\":1344.05,\"Low\":1342.85,\"Volume\":4900,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.05,\"Close\":1343.1,\"High\":1344.05,\"Low\":1343.1,\"Volume\":2800,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.1,\"Close\":1343.1,\"High\":1343.1,\"Low\":1343.1,\"Volume\":2450,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.15,\"Close\":1342.75,\"High\":1343.15,\"Low\":1342.75,\"Volume\":1400,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.75,\"Close\":1342.9,\"High\":1343.45,\"Low\":1342.75,\"Volume\":4550,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.9,\"Close\":1342.7,\"High\":1342.9,\"Low\":1342.7,\"Volume\":1400,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.6,\"Close\":1343.15,\"High\":1343.15,\"Low\":1342.6,\"Volume\":11900,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.05,\"Close\":1342.05,\"High\":1342.05,\"Low\":1342.05,\"Volume\":1750,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.05,\"Close\":1342,\"High\":1342.05,\"Low\":1342,\"Volume\":1400,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.3,\"Close\":1342.15,\"High\":1343.15,\"Low\":1342.15,\"Volume\":3150,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.1,\"Close\":1341.65,\"High\":1342.5,\"Low\":1341.65,\"Volume\":49000,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1341.65,\"Close\":1341.8,\"High\":1341.8,\"Low\":1341.65,\"Volume\":102550,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.5,\"Close\":1342,\"High\":1342.5,\"Low\":1342,\"Volume\":4200,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1342,\"Close\":1342,\"High\":1342,\"Low\":1342,\"Volume\":700,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.5,\"Close\":1342.9,\"High\":1342.9,\"Low\":1342.5,\"Volume\":2100,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":43417,\"Open\":1343,\"Close\":1342.4,\"High\":1343,\"Low\":1342.4,\"Volume\":5250,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.4,\"Close\":1342.2,\"High\":1342.8,\"Low\":1342.2,\"Volume\":3850,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.2,\"Close\":1342.6,\"High\":1342.6,\"Low\":1342.2,\"Volume\":9100,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.6,\"Close\":1343.4,\"High\":1343.4,\"Low\":1342.6,\"Volume\":128100,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.4,\"Close\":1343.95,\"High\":1343.95,\"Low\":1343.4,\"Volume\":2100,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.9,\"Close\":1344.3,\"High\":1344.3,\"Low\":1343.9,\"Volume\":4200,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.8,\"Close\":1346,\"High\":1346,\"Low\":1345.8,\"Volume\":231350,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":43417,\"Open\":1345.3,\"Close\":1343.35,\"High\":1345.3,\"Low\":1343.35,\"Volume\":9100,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.85,\"Close\":1343.85,\"High\":1343.85,\"Low\":1343.85,\"Volume\":7000,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.85,\"Close\":1343.25,\"High\":1343.85,\"Low\":1343.25,\"Volume\":9100,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":43417,\"Open\":1343,\"Close\":1344.1,\"High\":1344.1,\"Low\":1343,\"Volume\":5600,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.9,\"Close\":1343.3,\"High\":1343.9,\"Low\":1343.2,\"Volume\":3850,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.1,\"Close\":1343.15,\"High\":1343.15,\"Low\":1343.1,\"Volume\":2100,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.85,\"Close\":1343.25,\"High\":1343.85,\"Low\":1343.25,\"Volume\":4550,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.75,\"Close\":1343.8,\"High\":1343.8,\"Low\":1343.75,\"Volume\":4550,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.15,\"Close\":1343.75,\"High\":1343.75,\"Low\":1343.15,\"Volume\":4200,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.05,\"Close\":1343.55,\"High\":1343.55,\"Low\":1343.05,\"Volume\":12600,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.8,\"Close\":1343.15,\"High\":1343.8,\"Low\":1343.15,\"Volume\":2450,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.2,\"Close\":1343,\"High\":1343.2,\"Low\":1343,\"Volume\":4550,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":43417,\"Open\":1343,\"Close\":1343,\"High\":1343,\"Low\":1343,\"Volume\":30800,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":43417,\"Open\":1343,\"Close\":1342.9,\"High\":1343,\"Low\":1342.9,\"Volume\":31150,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.85,\"Close\":1342.85,\"High\":1342.85,\"Low\":1342.85,\"Volume\":1400,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.85,\"Close\":1342.8,\"High\":1342.85,\"Low\":1342.8,\"Volume\":47600,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.5,\"Close\":1342.7,\"High\":1342.7,\"Low\":1342.5,\"Volume\":74200,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.7,\"Close\":1342.9,\"High\":1342.9,\"Low\":1342.7,\"Volume\":42700,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.1,\"Close\":1342.8,\"High\":1342.8,\"Low\":1342.1,\"Volume\":18200,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":43417,\"Open\":1343.2,\"Close\":1343.35,\"High\":1343.35,\"Low\":1342.85,\"Volume\":10150,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.8,\"Close\":1342.05,\"High\":1342.8,\"Low\":1342.05,\"Volume\":4550,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":43417,\"Open\":1341.4,\"Close\":1342.15,\"High\":1342.15,\"Low\":1341.4,\"Volume\":7350,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":43417,\"Open\":1341.4,\"Close\":1341.65,\"High\":1341.8,\"Low\":1341.05,\"Volume\":3150,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1341,\"Close\":1340.1,\"High\":1341,\"Low\":1340.1,\"Volume\":8050,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1340,\"Close\":1339.8,\"High\":1340,\"Low\":1339,\"Volume\":25200,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1338.95,\"Close\":1338.4,\"High\":1339,\"Low\":1338.4,\"Volume\":4550,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1338.15,\"Close\":1339.25,\"High\":1339.25,\"Low\":1338.15,\"Volume\":24150,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1338.9,\"Close\":1338.9,\"High\":1338.9,\"Low\":1338.9,\"Volume\":2800,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1338.9,\"Close\":1338.35,\"High\":1338.9,\"Low\":1338.35,\"Volume\":4550,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1338.05,\"Close\":1338.05,\"High\":1338.05,\"Low\":1338.05,\"Volume\":8750,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1338,\"Close\":1338.25,\"High\":1338.45,\"Low\":1338,\"Volume\":7000,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1338.6,\"Close\":1337.15,\"High\":1338.6,\"Low\":1337.15,\"Volume\":16100,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1336.9,\"Close\":1337.05,\"High\":1337.05,\"Low\":1336.6,\"Volume\":6300,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1337.5,\"Close\":1337.05,\"High\":1337.5,\"Low\":1337.05,\"Volume\":2450,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1337.2,\"Close\":1336.8,\"High\":1337.2,\"Low\":1336.55,\"Volume\":11550,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1336.35,\"Close\":1336.2,\"High\":1336.35,\"Low\":1336.2,\"Volume\":5250,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1336.1,\"Close\":1336.1,\"High\":1336.1,\"Low\":1336.1,\"Volume\":2100,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1336.1,\"Close\":1335.7,\"High\":1336.1,\"Low\":1335.7,\"Volume\":6650,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.6,\"Close\":1334.8,\"High\":1335.6,\"Low\":1334.5,\"Volume\":13650,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1333.55,\"Close\":1334.35,\"High\":1334.4,\"Low\":1333.55,\"Volume\":9800,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1334.7,\"Close\":1334.5,\"High\":1334.7,\"Low\":1334.5,\"Volume\":1750,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1334.55,\"Close\":1334.15,\"High\":1334.55,\"Low\":1334.15,\"Volume\":5250,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1334.3,\"Close\":1335.2,\"High\":1335.2,\"Low\":1334.3,\"Volume\":6300,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.3,\"Close\":1336.9,\"High\":1336.9,\"Low\":1335.3,\"Volume\":7700,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1336.25,\"Close\":1335.4,\"High\":1336.25,\"Low\":1335.4,\"Volume\":2100,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.75,\"Close\":1335.75,\"High\":1335.75,\"Low\":1335.75,\"Volume\":6650,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1335,\"Close\":1335.6,\"High\":1336.2,\"Low\":1335,\"Volume\":6650,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.9,\"Close\":1335.45,\"High\":1335.9,\"Low\":1335.45,\"Volume\":2450,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.45,\"Close\":1335.4,\"High\":1335.45,\"Low\":1335.4,\"Volume\":2450,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.4,\"Close\":1335.25,\"High\":1335.4,\"Low\":1335.25,\"Volume\":1050,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.1,\"Close\":1335.35,\"High\":1335.35,\"Low\":1335.1,\"Volume\":5950,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.5,\"Close\":1335.05,\"High\":1335.5,\"Low\":1335.05,\"Volume\":2100,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.05,\"Close\":1337.2,\"High\":1337.55,\"Low\":1335.05,\"Volume\":46550,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":43417,\"Open\":1336.05,\"Close\":1334.9,\"High\":1337.15,\"Low\":1334.9,\"Volume\":11550,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":43417,\"Open\":1334.65,\"Close\":1334.8,\"High\":1334.8,\"Low\":1334.65,\"Volume\":1050,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.25,\"Close\":1334.4,\"High\":1335.25,\"Low\":1334.4,\"Volume\":1400,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":43417,\"Open\":1334.3,\"Close\":1335.05,\"High\":1335.05,\"Low\":1334.3,\"Volume\":2100,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":43417,\"Open\":1331.3,\"Close\":1332.6,\"High\":1332.6,\"Low\":1331,\"Volume\":18900,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":43417,\"Open\":1332.75,\"Close\":1331.5,\"High\":1332.75,\"Low\":1331.5,\"Volume\":11900,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":43417,\"Open\":1331.55,\"Close\":1330.95,\"High\":1331.55,\"Low\":1330.95,\"Volume\":3150,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":43417,\"Open\":1331.05,\"Close\":1330.5,\"High\":1331.05,\"Low\":1330.5,\"Volume\":2450,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":43417,\"Open\":1330,\"Close\":1329.65,\"High\":1330,\"Low\":1329,\"Volume\":2450,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":43417,\"Open\":1328.1,\"Close\":1330,\"High\":1330,\"Low\":1328.1,\"Volume\":24500,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":43417,\"Open\":1330,\"Close\":1328.45,\"High\":1330,\"Low\":1327.75,\"Volume\":10850,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":43417,\"Open\":1330.5,\"Close\":1330.5,\"High\":1330.5,\"Low\":1330.5,\"Volume\":1050,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":43417,\"Open\":1330.2,\"Close\":1329.75,\"High\":1330.2,\"Low\":1329.75,\"Volume\":2800,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":43417,\"Open\":1329.85,\"Close\":1329.85,\"High\":1329.85,\"Low\":1329.75,\"Volume\":2800,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":43417,\"Open\":1329.1,\"Close\":1329.35,\"High\":1329.35,\"Low\":1328.35,\"Volume\":15400,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":43417,\"Open\":1328.95,\"Close\":1328.95,\"High\":1328.95,\"Low\":1328.95,\"Volume\":3850,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":43417,\"Open\":1329.55,\"Close\":1329.6,\"High\":1329.6,\"Low\":1329.55,\"Volume\":1750,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":43417,\"Open\":1329.8,\"Close\":1330.7,\"High\":1330.7,\"Low\":1329.8,\"Volume\":4900,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":43417,\"Open\":1331.55,\"Close\":1330.25,\"High\":1331.55,\"Low\":1330.2,\"Volume\":9450,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":43417,\"Open\":1331.2,\"Close\":1330.85,\"High\":1331.75,\"Low\":1329.8,\"Volume\":11200,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":43417,\"Open\":1331.95,\"Close\":1331.65,\"High\":1331.95,\"Low\":1331.65,\"Volume\":2450,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":43417,\"Open\":1332.45,\"Close\":1333.7,\"High\":1333.7,\"Low\":1332.45,\"Volume\":3150,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":43417,\"Open\":1333.7,\"Close\":1333.4,\"High\":1334,\"Low\":1333.4,\"Volume\":7350,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":43417,\"Open\":1332.8,\"Close\":1334.05,\"High\":1334.05,\"Low\":1332.8,\"Volume\":1750,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":43417,\"Open\":1335.35,\"Close\":1336.6,\"High\":1336.6,\"Low\":1335.25,\"Volume\":14700,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":43417,\"Open\":1336.6,\"Close\":1337,\"High\":1337,\"Low\":1336.6,\"Volume\":3150,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":43417,\"Open\":1338.05,\"Close\":1336.7,\"High\":1338.25,\"Low\":1336.7,\"Volume\":3850,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":43417,\"Open\":1336.95,\"Close\":1336.45,\"High\":1337.7,\"Low\":1336.45,\"Volume\":3500,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":43417,\"Open\":1337.1,\"Close\":1337.15,\"High\":1337.15,\"Low\":1336,\"Volume\":2800,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":43417,\"Open\":1336.8,\"Close\":1341.95,\"High\":1342,\"Low\":1336.8,\"Volume\":10500,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":43417,\"Open\":1340.55,\"Close\":1341.2,\"High\":1341.4,\"Low\":1340,\"Volume\":5250,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":43417,\"Open\":1340.6,\"Close\":1342.8,\"High\":1343.3,\"Low\":1340.3,\"Volume\":5950,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":43417,\"Open\":1341.9,\"Close\":1342.65,\"High\":1343,\"Low\":1341.9,\"Volume\":6650,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":43417,\"Open\":1342,\"Close\":1341.15,\"High\":1342.05,\"Low\":1341.15,\"Volume\":5950,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":43417,\"Open\":1340.3,\"Close\":1342.55,\"High\":1342.9,\"Low\":1339.55,\"Volume\":15400,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.4,\"Close\":1342.35,\"High\":1342.9,\"Low\":1341.2,\"Volume\":8750,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":43417,\"Open\":1341.95,\"Close\":1342.2,\"High\":1343,\"Low\":1341.8,\"Volume\":8050,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":43417,\"Open\":1341.65,\"Close\":1340.4,\"High\":1343.7,\"Low\":1340.4,\"Volume\":13650,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":43417,\"Open\":1340.5,\"Close\":1337.65,\"High\":1340.7,\"Low\":1337.4,\"Volume\":21000,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":43417,\"Open\":1337.2,\"Close\":1332.5,\"High\":1337.8,\"Low\":1332,\"Volume\":65100,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":43417,\"Open\":1332.25,\"Close\":1332.1,\"High\":1332.6,\"Low\":1331.15,\"Volume\":33600,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":43417,\"Open\":1333.75,\"Close\":1332.75,\"High\":1333.75,\"Low\":1331.05,\"Volume\":20650,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":43417,\"Open\":1331,\"Close\":1334.1,\"High\":1334.25,\"Low\":1330.9,\"Volume\":28000,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":43417,\"Open\":1334.1,\"Close\":1337.45,\"High\":1340,\"Low\":1333.55,\"Volume\":39900,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":43417,\"Open\":1338.8,\"Close\":1339.35,\"High\":1341.3,\"Low\":1337.7,\"Volume\":26600,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":43417,\"Open\":1340.35,\"Close\":1344,\"High\":1344.5,\"Low\":1340.35,\"Volume\":35700,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.65,\"Close\":1341.3,\"High\":1344.65,\"Low\":1341.3,\"Volume\":8400,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":43417,\"Open\":1341.2,\"Close\":1342.7,\"High\":1343.65,\"Low\":1339.75,\"Volume\":15400,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.7,\"Close\":1344.55,\"High\":1345.15,\"Low\":1342.7,\"Volume\":21700,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":43417,\"Open\":1344.45,\"Close\":1342.25,\"High\":1344.45,\"Low\":1342.25,\"Volume\":3850,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.3,\"Close\":1343.75,\"High\":1343.75,\"Low\":1341.6,\"Volume\":16100,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.65,\"Close\":1343.9,\"High\":1343.9,\"Low\":1341.3,\"Volume\":11900,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.9,\"Close\":1343.05,\"High\":1343.05,\"Low\":1342.5,\"Volume\":6650,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.15,\"Close\":1343.45,\"High\":1343.45,\"Low\":1342,\"Volume\":4900,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.15,\"Close\":1341.9,\"High\":1342.55,\"Low\":1341.5,\"Volume\":5600,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":43417,\"Open\":1341.55,\"Close\":1341.9,\"High\":1341.9,\"Low\":1340.15,\"Volume\":5600,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":43417,\"Open\":1341.15,\"Close\":1342.8,\"High\":1342.9,\"Low\":1341.15,\"Volume\":3500,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":43417,\"Open\":1342.1,\"Close\":1340.5,\"High\":1342.15,\"Low\":1340,\"Volume\":12950,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":43417,\"Open\":1339.9,\"Close\":1339.55,\"High\":1340.2,\"Low\":1337.5,\"Volume\":16450,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"24-04-2025\":[{\"ScripCode\":73674,\"Open\":1314.65,\"Close\":1314.65,\"High\":1314.65,\"Low\":1310,\"Volume\":15750,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":73674,\"Open\":1317.45,\"Close\":1317.45,\"High\":1317.45,\"Low\":1317.45,\"Volume\":350,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":73674,\"Open\":1317.45,\"Close\":1317.45,\"High\":1317.45,\"Low\":1317.45,\"Volume\":1050,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":73674,\"Open\":1325,\"Close\":1325,\"High\":1325,\"Low\":1325,\"Volume\":350,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":73674,\"Open\":1333.45,\"Close\":1333.45,\"High\":1333.45,\"Low\":1333.45,\"Volume\":350,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":73674,\"Open\":1335.25,\"Close\":1335.25,\"High\":1335.25,\"Low\":1335.25,\"Volume\":350,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":73674,\"Open\":1345.3,\"Close\":1345.3,\"High\":1345.3,\"Low\":1345.3,\"Volume\":700,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":73674,\"Open\":1350.55,\"Close\":1350.55,\"High\":1350.6,\"Low\":1350.55,\"Volume\":1400,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":73674,\"Open\":1353.5,\"Close\":1353.5,\"High\":1353.5,\"Low\":1353.45,\"Volume\":2100,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":73674,\"Open\":1356,\"Close\":1356,\"High\":1356,\"Low\":1356,\"Volume\":700,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":73674,\"Open\":1356.75,\"Close\":1356.75,\"High\":1356.75,\"Low\":1356.75,\"Volume\":350,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":73674,\"Open\":1356.45,\"Close\":1356.45,\"High\":1356.45,\"Low\":1356.45,\"Volume\":350,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":73674,\"Open\":1355.4,\"Close\":1355.4,\"High\":1355.4,\"Low\":1355.4,\"Volume\":350,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":73674,\"Open\":1355.95,\"Close\":1355.95,\"High\":1355.95,\"Low\":1355.95,\"Volume\":350,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":73674,\"Open\":1360,\"Close\":1360,\"High\":1360,\"Low\":1360,\"Volume\":700,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":73674,\"Open\":1360,\"Close\":1360,\"High\":1360,\"Low\":1360,\"Volume\":350,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":73674,\"Open\":1354.5,\"Close\":1354.5,\"High\":1354.5,\"Low\":1354.5,\"Volume\":700,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":73674,\"Open\":1354.85,\"Close\":1354.85,\"High\":1354.85,\"Low\":1354.85,\"Volume\":350,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":73674,\"Open\":1361.05,\"Close\":1361.05,\"High\":1361.05,\"Low\":1361.05,\"Volume\":350,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":73674,\"Open\":1374.55,\"Close\":1374.55,\"High\":1374.55,\"Low\":1374.55,\"Volume\":9450,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":73674,\"Open\":1374.55,\"Close\":1374.55,\"High\":1374.55,\"Low\":1374.55,\"Volume\":1050,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":73674,\"Open\":1365,\"Close\":1365,\"High\":1365,\"Low\":1365,\"Volume\":700,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":73674,\"Open\":1361.1,\"Close\":1361.1,\"High\":1361.1,\"Low\":1361.1,\"Volume\":700,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":73674,\"Open\":1360.55,\"Close\":1360.55,\"High\":1360.55,\"Low\":1360.55,\"Volume\":350,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":73674,\"Open\":1360.55,\"Close\":1360.55,\"High\":1360.55,\"Low\":1360.55,\"Volume\":350,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":73674,\"Open\":1357.55,\"Close\":1357.55,\"High\":1357.55,\"Low\":1357.55,\"Volume\":350,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":73674,\"Open\":1359.9,\"Close\":1359.9,\"High\":1359.9,\"Low\":1359.9,\"Volume\":350,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":73674,\"Open\":1358,\"Close\":1358,\"High\":1358,\"Low\":1358,\"Volume\":350,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":73674,\"Open\":1355.1,\"Close\":1355.1,\"High\":1355.1,\"Low\":1355.1,\"Volume\":350,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":73674,\"Open\":1355.1,\"Close\":1355.1,\"High\":1355.1,\"Low\":1355.1,\"Volume\":1050,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":73674,\"Open\":1355.1,\"Close\":1355.1,\"High\":1355.1,\"Low\":1355.1,\"Volume\":700,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":73674,\"Open\":1365,\"Close\":1365,\"High\":1365,\"Low\":1365,\"Volume\":350,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":73674,\"Open\":1362.9,\"Close\":1362.9,\"High\":1362.9,\"Low\":1362.9,\"Volume\":700,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":73674,\"Open\":1362.9,\"Close\":1362.9,\"High\":1362.9,\"Low\":1362.9,\"Volume\":350,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":73674,\"Open\":1363,\"Close\":1363,\"High\":1363,\"Low\":1363,\"Volume\":1400,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":73674,\"Open\":1360.05,\"Close\":1360.1,\"High\":1360.1,\"Low\":1360.05,\"Volume\":1400,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":73674,\"Open\":1361.45,\"Close\":1361.45,\"High\":1361.45,\"Low\":1361.45,\"Volume\":1400,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":73674,\"Open\":1364.2,\"Close\":1364.2,\"High\":1364.2,\"Low\":1364.2,\"Volume\":350,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":73674,\"Open\":1369.65,\"Close\":1370.8,\"High\":1370.8,\"Low\":1369.65,\"Volume\":1400,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":73674,\"Open\":1370.05,\"Close\":1370.05,\"High\":1370.05,\"Low\":1370.05,\"Volume\":350,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":73674,\"Open\":1363.7,\"Close\":1363.7,\"High\":1363.7,\"Low\":1363.7,\"Volume\":700,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":73674,\"Open\":1358.75,\"Close\":1358.75,\"High\":1358.75,\"Low\":1358.75,\"Volume\":350,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":73674,\"Open\":1351.8,\"Close\":1351.8,\"High\":1351.8,\"Low\":1351.8,\"Volume\":350,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":73674,\"Open\":1353.75,\"Close\":1353.75,\"High\":1353.75,\"Low\":1353.75,\"Volume\":1750,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":73674,\"Open\":1343.7,\"Close\":1343.7,\"High\":1343.7,\"Low\":1343.7,\"Volume\":350,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":73674,\"Open\":1342.9,\"Close\":1342.9,\"High\":1342.9,\"Low\":1342.9,\"Volume\":350,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":73674,\"Open\":1345.9,\"Close\":1345.9,\"High\":1345.9,\"Low\":1345.9,\"Volume\":700,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":73674,\"Open\":1340,\"Close\":1340,\"High\":1340,\"Low\":1340,\"Volume\":350,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":73674,\"Open\":1341.6,\"Close\":1341.6,\"High\":1341.6,\"Low\":1341.6,\"Volume\":350,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":73674,\"Open\":1338,\"Close\":1338,\"High\":1338,\"Low\":1338,\"Volume\":350,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":73674,\"Open\":1341.7,\"Close\":1341.7,\"High\":1341.7,\"Low\":1341.7,\"Volume\":350,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":73674,\"Open\":1346,\"Close\":1346,\"High\":1346,\"Low\":1346,\"Volume\":350,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":73674,\"Open\":1350.95,\"Close\":1350.95,\"High\":1350.95,\"Low\":1350.95,\"Volume\":350,\"Date\":\"2025-02-27 03:16:00 PM\"}]},\"equities_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532432\",\"co_code\":\"8036\",\"sc_group\":\"A\",\"symbol\":\"UNITDSPR\",\"isin\":\"INE854D01024\",\"comp_name\":\"United Spirits Ltd\",\"trade_date\":\"2/27/2025 3:31:24 PM\",\"open\":\"1338\",\"high\":\"1360.85\",\"low\":\"1322.05\",\"currprice\":\"1335.4\",\"prevclose\":\"1346.1\",\"pricediff\":\"-10.70\",\"perchg\":\"-0.79\",\"volume\":\"621335\",\"val_traded\":\"829730759.00\",\"weeklylow\":\"1298.55\",\"weeklyhigh\":\"1353.45\",\"monthlylow\":\"1298.55\",\"monthlyhigh\":\"1508.9\",\"fiftytwoweeklow\":\"1081.5\",\"fiftytwoweekhigh\":\"1700\",\"twoyearlow\":\"730.55\",\"twoyearhigh\":\"1700\",\"threeyearlow\":\"712\",\"threeyearhigh\":\"1700\",\"fiveyearlow\":\"442.65\",\"fiveyearhigh\":\"1700\",\"alllow\":\"5.51\",\"allhigh\":\"1700\",\"dmafifty\":\"1475.605\",\"dmahundred\":\"1485.0315\",\"dmatwohundred\":\"1427.38425\",\"sector\":\"Alcoholic Beverages\",\"fv\":\"2\",\"book_value\":\"110.96\",\"marketcap\":\"97130.43\",\"prevvolume\":\"400379\",\"eps\":\"21.51\",\"pe\":\"62.57\",\"pe1\":\"62.5801952580195\",\"divyield\":\"0.67\",\"companysectorcode\":\"00000003\",\"displayformattype\":\"MAN\",\"p_bv\":\"13.51\",\"companyshortname\":\"United Spirits\"},\"cash_flow_consolidated\":[{\"co_code\":\"8036\",\"yrc\":\"202203\",\"profitbeforetax\":\"1251.8\",\"depreciation\":\"-303.8\",\"taxpaid\":\"-276\",\"workingcapital\":\"-1388.25\",\"operatingcashflow\":\"-716.25\",\"capitalexpenditure\":\"-4015.06\",\"freecashflow\":\"-4731.31\",\"equityraised\":\"8051.98\",\"investments\":\"67.68\",\"debtfinancing_disposal\":\"-3252.68\",\"dividendspaid\":\"0\",\"netincash\":\"135.670000000001\"},{\"co_code\":\"8036\",\"yrc\":\"202103\",\"profitbeforetax\":\"605.6\",\"depreciation\":\"-299.1\",\"taxpaid\":\"-177.9\",\"workingcapital\":\"-2053.97\",\"operatingcashflow\":\"-1925.37\",\"capitalexpenditure\":\"-5879.4\",\"freecashflow\":\"-7804.77\",\"equityraised\":\"8146.23\",\"investments\":\"-235.8\",\"debtfinancing_disposal\":\"-4540.05\",\"dividendspaid\":\"0\",\"netincash\":\"-4434.39\"},{\"co_code\":\"8036\",\"yrc\":\"202003\",\"profitbeforetax\":\"1097\",\"depreciation\":\"-285.3\",\"taxpaid\":\"-539.7\",\"workingcapital\":\"-683.73\",\"operatingcashflow\":\"-411.73\",\"capitalexpenditure\":\"-6105.58\",\"freecashflow\":\"-6517.31\",\"equityraised\":\"7604.66\",\"investments\":\"-196.01\",\"debtfinancing_disposal\":\"-4310.02\",\"dividendspaid\":\"0\",\"netincash\":\"-3418.68\"},{\"co_code\":\"8036\",\"yrc\":\"201803\",\"profitbeforetax\":\"956.3\",\"depreciation\":\"-192.3\",\"taxpaid\":\"-259.9\",\"workingcapital\":\"-1103.89\",\"operatingcashflow\":\"-599.79\",\"capitalexpenditure\":\"-4842.23\",\"freecashflow\":\"-5442.02\",\"equityraised\":\"4526.91\",\"investments\":\"-237.91\",\"debtfinancing_disposal\":\"-1199.95\",\"dividendspaid\":\"0\",\"netincash\":\"-2352.97\"}],\"scripcode_futures\":{\"25-07-2024\":\"63752\",\"29-08-2024\":\"56481\",\"26-09-2024\":\"37727\",\"31-10-2024\":\"46347\",\"28-11-2024\":\"38983\",\"26-12-2024\":\"40301\",\"30-01-2025\":\"42553\",\"27-02-2025\":\"41524\",\"27-03-2025\":\"43417\",\"24-04-2025\":\"73674\"},\"profit_loss_consolidated\":[{\"co_code\":\"8036\",\"yrc\":\"202203\",\"revenue\":\"9712.4\",\"yoygrowth_revenue\":\"19.4446152521737\",\"rawmaterials\":\"-5291.5\",\"aspercofsales_rawmaterials\":\"54.4818994275359\",\"employeecosts\":\"-653.1\",\"aspercofsales_employeecosts\":\"6.72439355874964\",\"othercosts\":\"-2159.7\",\"aspercofsales_othercost\":\"22.2365223837568\",\"operatingprofit\":\"1608.1\",\"opm\":\"16.5571846299576\",\"depreciation\":\"-303.8\",\"interestexpense\":\"-88\",\"otherincome\":\"35.5\",\"profitbeforetax\":\"1251.8\",\"taxes\":\"-276\",\"taxrate\":\"-22.0482505192523\",\"minoritiesandother\":\"18\",\"adjprofit\":\"993.8\",\"exceptionalitems\":\"-165.2\",\"netprofit\":\"828.6\",\"yoygrowth_netprofit\":\"116.006256517205\",\"npm\":\"8.53136197026482\"},{\"co_code\":\"8036\",\"yrc\":\"202103\",\"revenue\":\"8131.3\",\"yoygrowth_revenue\":\"-12.8048126621914\",\"rawmaterials\":\"-4455.6\",\"aspercofsales_rawmaterials\":\"54.7956661296472\",\"employeecosts\":\"-556.4\",\"aspercofsales_employeecosts\":\"6.84269428012741\",\"othercosts\":\"-2066.6\",\"aspercofsales_othercost\":\"25.4153702360016\",\"operatingprofit\":\"1052.7\",\"opm\":\"12.9462693542238\",\"depreciation\":\"-299.1\",\"interestexpense\":\"-187.6\",\"otherincome\":\"39.6\",\"profitbeforetax\":\"605.6\",\"taxes\":\"-177.9\",\"taxrate\":\"-29.3758256274769\",\"minoritiesandother\":\"21.5\",\"adjprofit\":\"449.2\",\"exceptionalitems\":\"-64.3\",\"netprofit\":\"383.6\",\"yoygrowth_netprofit\":\"-41.7817574745788\",\"npm\":\"4.71757283583191\"},{\"co_code\":\"8036\",\"yrc\":\"202003\",\"revenue\":\"9325.4\",\"yoygrowth_revenue\":\"8.55353525946964\",\"rawmaterials\":\"-5028.9\",\"aspercofsales_rawmaterials\":\"53.9269093014777\",\"employeecosts\":\"-530\",\"aspercofsales_employeecosts\":\"5.68340232054389\",\"othercosts\":\"-2194.2\",\"aspercofsales_othercost\":\"23.5292856070517\",\"operatingprofit\":\"1572.3\",\"opm\":\"16.8604027709267\",\"depreciation\":\"-285.3\",\"interestexpense\":\"-212\",\"otherincome\":\"22\",\"profitbeforetax\":\"1097\",\"taxes\":\"-539.7\",\"taxrate\":\"-49.1978122151322\",\"minoritiesandother\":\"38.3\",\"adjprofit\":\"595.6\",\"exceptionalitems\":\"66.6\",\"netprofit\":\"658.9\",\"yoygrowth_netprofit\":\"3.96023982328811\",\"npm\":\"7.06564865850258\"},{\"co_code\":\"8036\",\"yrc\":\"201803\",\"revenue\":\"8590.6\",\"yoygrowth_revenue\":\"-2.57329174936206\",\"rawmaterials\":\"-4340.6\",\"aspercofsales_rawmaterials\":\"50.5273205596815\",\"employeecosts\":\"-680.9\",\"aspercofsales_employeecosts\":\"7.92610527786185\",\"othercosts\":\"-2368.4\",\"aspercofsales_othercost\":\"27.5696691732824\",\"operatingprofit\":\"1200.7\",\"opm\":\"13.9769049891742\",\"depreciation\":\"-192.3\",\"interestexpense\":\"-271\",\"otherincome\":\"218.9\",\"profitbeforetax\":\"956.3\",\"taxes\":\"-259.9\",\"taxrate\":\"-27.177663912998\",\"minoritiesandother\":\"-18.1\",\"adjprofit\":\"678.3\",\"exceptionalitems\":\"-44.5\",\"netprofit\":\"633.8\",\"yoygrowth_netprofit\":\"533.166833166833\",\"npm\":\"7.37783158335855\"}],\"cash_flow_standalone\":[{\"co_code\":\"8036\",\"yrc\":\"202203\",\"profitbeforetax\":\"1233.1\",\"depreciation\":\"-254.2\",\"taxpaid\":\"-254.2\",\"workingcapital\":\"251.8\",\"operatingcashflow\":\"976.500000000001\",\"capitalexpenditure\":\"507.3\",\"freecashflow\":\"1483.8\",\"equityraised\":\"7958.7\",\"investments\":\"236.9\",\"debtfinancing_disposal\":\"1318.8\",\"dividendspaid\":\"0\",\"netincash\":\"10998.2\"},{\"co_code\":\"8036\",\"yrc\":\"202103\",\"profitbeforetax\":\"620.4\",\"depreciation\":\"-249.3\",\"taxpaid\":\"-158.7\",\"workingcapital\":\"-807.9\",\"operatingcashflow\":\"-595.5\",\"capitalexpenditure\":\"78.7\",\"freecashflow\":\"-516.8\",\"equityraised\":\"7335.6\",\"investments\":\"-50.5\",\"debtfinancing_disposal\":\"2982.9\",\"dividendspaid\":\"0\",\"netincash\":\"9751.2\"},{\"co_code\":\"8036\",\"yrc\":\"202003\",\"profitbeforetax\":\"1133.4\",\"depreciation\":\"-227.5\",\"taxpaid\":\"-430\",\"workingcapital\":\"-255.4\",\"operatingcashflow\":\"220.499999999999\",\"capitalexpenditure\":\"574.5\",\"freecashflow\":\"794.999999999999\",\"equityraised\":\"5318.2\",\"investments\":\"-24.9\",\"debtfinancing_disposal\":\"3189.6\",\"dividendspaid\":\"0\",\"netincash\":\"9277.9\"},{\"co_code\":\"8036\",\"yrc\":\"201803\",\"profitbeforetax\":\"831.3\",\"depreciation\":\"-135.1\",\"taxpaid\":\"-278.6\",\"workingcapital\":\"-339.5\",\"operatingcashflow\":\"78.0999999999999\",\"capitalexpenditure\":\"-53\",\"freecashflow\":\"25.0999999999999\",\"equityraised\":\"3589.3\",\"investments\":\"-46.3\",\"debtfinancing_disposal\":\"4994.4\",\"dividendspaid\":\"0\",\"netincash\":\"8562.5\"}],\"ratio_consolidated\":[{\"co_code\":\"8036\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"19.4446152521737\",\"op_profit_growth_growthmatrix_perc\":\"52.7595706279092\",\"ebitgrowth_growthmatrix_perc\":\"68.910741301059\",\"netprofitgrowth_growthmatrix_perc\":\"116.006256517205\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"16.5571846299576\",\"ebit_margin_profitabilityratios_perc\":\"13.7947366253449\",\"netprofitmargin_profitabilityratios_perc\":\"8.53136197026482\",\"roce_profitabilityratios_perc\":\"24.5870953534464\",\"ronw_profitabilityratios_perc\":\"4.56604397421061\",\"roa_profitabilityratios_perc\":\"3.80147544593702\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"11.16\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"7.22229615855247\",\"bookvaluepershare_pershareratios\":\"68.1728057938669\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"79.5385304659498\",\"pbyceps_valuationratios\":\"122.904126404297\",\"pbyb_valuationratios1\":\"13.0205877499596\",\"evbyebidta_valuationratios\":\"39.5748296422487\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-22.0482505192523\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"85.6993122194308\",\"inventorydays_liquidityratios\":\"79.0813290226926\",\"creditordays_liquidityratios\":\"-68.7164529940896\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-15.225\",\"netdebt_equity_levervc1eratios\":\"0.110038960776793\",\"netdebt_op_profit_levervc1eratios\":\"0.338971456998943\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-54.4818994275359\",\"employeecosts_costbreakup\":\"-6.72439355874964\",\"othercosts_costbreakup\":\"-22.2365223837568\"}},{\"co_code\":\"8036\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-12.8048126621914\",\"op_profit_growth_growthmatrix_perc\":\"-33.0471284106087\",\"ebitgrowth_growthmatrix_perc\":\"-39.4041252864783\",\"netprofitgrowth_growthmatrix_perc\":\"-41.7817574745788\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"12.9462693542238\",\"ebit_margin_profitabilityratios_perc\":\"9.75489774082865\",\"netprofitmargin_profitabilityratios_perc\":\"4.71757283583191\",\"roce_profitabilityratios_perc\":\"13.5536455752439\",\"ronw_profitabilityratios_perc\":\"2.44399704375749\",\"roa_profitabilityratios_perc\":\"1.63867197512089\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"4.98\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"1.16288876790717\",\"bookvaluepershare_pershareratios\":\"56.6966762843073\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"111.726907630522\",\"pbyceps_valuationratios\":\"478.463646184615\",\"pbyb_valuationratios1\":\"9.81362641453468\",\"evbyebidta_valuationratios\":\"37.8861851139797\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-29.3758256274769\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"100.34099713453\",\"inventorydays_liquidityratios\":\"89.314193302424\",\"creditordays_liquidityratios\":\"-68.8532336902777\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-4.22814498933902\",\"netdebt_equity_levervc1eratios\":\"0.231297635807563\",\"netdebt_op_profit_levervc1eratios\":\"0.905196162249454\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-54.7956661296472\",\"employeecosts_costbreakup\":\"-6.84269428012741\",\"othercosts_costbreakup\":\"-25.4153702360016\"}},{\"co_code\":\"8036\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"8.55353525946964\",\"op_profit_growth_growthmatrix_perc\":\"30.9486133089032\",\"ebitgrowth_growthmatrix_perc\":\"6.65688910616807\",\"netprofitgrowth_growthmatrix_perc\":\"3.96023982328811\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"16.8604027709267\",\"ebit_margin_profitabilityratios_perc\":\"14.0369313916829\",\"netprofitmargin_profitabilityratios_perc\":\"7.06564865850258\",\"roce_profitabilityratios_perc\":\"20.9600973547685\",\"ronw_profitabilityratios_perc\":\"5.35943778367035\",\"roa_profitabilityratios_perc\":\"2.63762569653494\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"8.54\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"5.14148217384756\",\"bookvaluepershare_pershareratios\":\"51.3047257604489\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"56.7974238875878\",\"pbyceps_valuationratios\":\"94.3405001902436\",\"pbyb_valuationratios1\":\"9.45429476155445\",\"evbyebidta_valuationratios\":\"23.6732798093207\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-49.1978122151322\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"97.7473084264482\",\"inventorydays_liquidityratios\":\"75.290496922384\",\"creditordays_liquidityratios\":\"-62.8890701783803\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-6.17452830188679\",\"netdebt_equity_levervc1eratios\":\"0.669715665236051\",\"netdebt_op_profit_levervc1eratios\":\"1.58792851237041\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-53.9269093014777\",\"employeecosts_costbreakup\":\"-5.68340232054389\",\"othercosts_costbreakup\":\"-23.5292856070517\"}},{\"co_code\":\"8036\",\"yrc\":\"201803\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-2.57329174936206\",\"op_profit_growth_growthmatrix_perc\":\"21.3809138697937\",\"ebitgrowth_growthmatrix_perc\":\"35.478529639033\",\"netprofitgrowth_growthmatrix_perc\":\"533.166833166833\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"13.9769049891742\",\"ebit_margin_profitabilityratios_perc\":\"14.2865457593183\",\"netprofitmargin_profitabilityratios_perc\":\"7.37783158335855\",\"roce_profitabilityratios_perc\":\"20.3368766415072\",\"ronw_profitabilityratios_perc\":\"7.5368040526078\",\"roa_profitabilityratios_perc\":\"2.62558307165878\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"44.87\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"30.3796089367465\",\"bookvaluepershare_pershareratios\":\"166.458237777766\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"13.9324715845777\",\"pbyceps_valuationratios\":\"20.5779475733749\",\"pbyb_valuationratios1\":\"3.7555966490203\",\"evbyebidta_valuationratios\":\"34.2285996055227\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-27.177663912998\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"120.33961539357\",\"inventorydays_liquidityratios\":\"81.7326205387284\",\"creditordays_liquidityratios\":\"-66.9332128986861\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-4.52878228782288\",\"netdebt_equity_levervc1eratios\":\"1.30837914927039\",\"netdebt_op_profit_levervc1eratios\":\"2.63604564004331\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-50.5273205596815\",\"employeecosts_costbreakup\":\"-7.92610527786185\",\"othercosts_costbreakup\":\"-27.5696691732824\"}}],\"corporate_actions_d\":[{\"purpose\":\"Dividend\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"5/24/2024 12:00:00 AM\",\"divdate\":\"7/12/2024 12:00:00 AM\",\"recorddate\":\"7/12/2024 12:00:00 AM\",\"divamount\":\"5\",\"divper\":\"250\",\"remark\":\"Final\",\"description\":\"Board recommended final dividend of Rs. 5 per equity share (face value Rs. 2 each) for the FY 2023-24\\n\\nRecord date for the purpose of determining entitlement of shareholders to pay final dividend has been fixed as Friday, 12th July 2024\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"}],\"comp_summary_bse\":{\"sc_code\":\"532432\",\"symbol\":\"UNITDSPR\",\"co_code\":\"8036\",\"companyname\":\"United Spirits Ltd\",\"ltp\":\"1334.45\",\"biodata\":\"$27\"},\"profit_loss_standalone\":[{\"co_code\":\"8036\",\"yrc\":\"202203\",\"revenue\":\"9381.7\",\"yoygrowth_revenue\":\"18.9182680119657\",\"rawmaterials\":\"-5290.4\",\"aspercofsales_rawmaterials\":\"56.3906328277391\",\"employeecosts\":\"-633.5\",\"aspercofsales_employeecosts\":\"6.75250754127717\",\"othercosts\":\"-1947.1\",\"aspercofsales_othercost\":\"20.7542343072151\",\"operatingprofit\":\"1510.7\",\"opm\":\"16.1026253237686\",\"depreciation\":\"-254.2\",\"interestexpense\":\"-64.9\",\"otherincome\":\"41.5\",\"profitbeforetax\":\"1233.1\",\"taxes\":\"-254.2\",\"taxrate\":\"-20.6147108912497\",\"minoritiesandother\":\"0\",\"adjprofit\":\"978.900000000001\",\"exceptionalitems\":\"-209.1\",\"netprofit\":\"769.8\",\"yoygrowth_netprofit\":\"148.082500805672\",\"npm\":\"8.20533591992922\"},{\"co_code\":\"8036\",\"yrc\":\"202103\",\"revenue\":\"7889.2\",\"yoygrowth_revenue\":\"-13.2187132187132\",\"rawmaterials\":\"-4468.2\",\"aspercofsales_rawmaterials\":\"56.6369213608477\",\"employeecosts\":\"-540.4\",\"aspercofsales_employeecosts\":\"6.84987070932414\",\"othercosts\":\"-1892.9\",\"aspercofsales_othercost\":\"23.9935608173199\",\"operatingprofit\":\"987.7\",\"opm\":\"12.5196471125082\",\"depreciation\":\"-249.3\",\"interestexpense\":\"-165.8\",\"otherincome\":\"47.8\",\"profitbeforetax\":\"620.4\",\"taxes\":\"-158.7\",\"taxrate\":\"-25.5802707930368\",\"minoritiesandother\":\"0\",\"adjprofit\":\"461.7\",\"exceptionalitems\":\"-151.4\",\"netprofit\":\"310.3\",\"yoygrowth_netprofit\":\"-55.9670781893004\",\"npm\":\"3.9332251685849\"},{\"co_code\":\"8036\",\"yrc\":\"202003\",\"revenue\":\"9090.9\",\"yoygrowth_revenue\":\"11.2703638878349\",\"rawmaterials\":\"-5022\",\"aspercofsales_rawmaterials\":\"55.2420552420552\",\"employeecosts\":\"-514.3\",\"aspercofsales_employeecosts\":\"5.65730565730566\",\"othercosts\":\"-2048.5\",\"aspercofsales_othercost\":\"22.5335225335225\",\"operatingprofit\":\"1506.1\",\"opm\":\"16.5671165671166\",\"depreciation\":\"-227.5\",\"interestexpense\":\"-190.7\",\"otherincome\":\"45.5\",\"profitbeforetax\":\"1133.4\",\"taxes\":\"-430\",\"taxrate\":\"-37.9389447679548\",\"minoritiesandother\":\"0\",\"adjprofit\":\"703.399999999999\",\"exceptionalitems\":\"1.3\",\"netprofit\":\"704.7\",\"yoygrowth_netprofit\":\"25.4584297667794\",\"npm\":\"7.75170775170775\"},{\"co_code\":\"8036\",\"yrc\":\"201803\",\"revenue\":\"8170.1\",\"yoygrowth_revenue\":\"-4.41644438204876\",\"rawmaterials\":\"-4289.1\",\"aspercofsales_rawmaterials\":\"52.4975214501658\",\"employeecosts\":\"-660.1\",\"aspercofsales_employeecosts\":\"8.07946047172005\",\"othercosts\":\"-2199.4\",\"aspercofsales_othercost\":\"26.9201111369506\",\"operatingprofit\":\"1021.5\",\"opm\":\"12.5029069411635\",\"depreciation\":\"-135.1\",\"interestexpense\":\"-261.1\",\"otherincome\":\"206\",\"profitbeforetax\":\"831.3\",\"taxes\":\"-278.6\",\"taxrate\":\"-33.5137736076026\",\"minoritiesandother\":\"0\",\"adjprofit\":\"552.7\",\"exceptionalitems\":\"9\",\"netprofit\":\"561.7\",\"yoygrowth_netprofit\":\"230.606238964097\",\"npm\":\"6.8750688486065\"}],\"corporate_actions_bm\":[{\"purpose\":\"Board Meeting\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"1/10/2025 12:00:00 AM\",\"bmdate\":\"1/23/2025 12:00:00 AM\",\"description\":\"UNITED SPIRITS LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 23/01/2025 inter alia to consider and approve unaudited financial results (standalone and consolidated) of the Company for the quarter ended 31st December 2024.\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"1/23/2025 12:00:00 AM\",\"bmdate\":\"1/23/2025 12:00:00 AM\",\"description\":\"Completion of second term of an independent director\\n\\nFinancial results for quarter ended 31 Dec 2024\\n\\n(As Per BSE Announcement dated on 23.01.2025)\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"1/13/2025 12:00:00 AM\",\"bmdate\":\"1/13/2025 12:00:00 AM\",\"description\":\"The Board of directors at its meeting held today has inter-alia approved the succession plan of MD \u0026 CEO. Please find enclosed Announcement under Regulation 30 in this regard.\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"10/8/2024 12:00:00 AM\",\"bmdate\":\"10/23/2024 12:00:00 AM\",\"description\":\"UNITED SPIRITS LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 23/10/2024 inter alia to consider and approve unaudited financial results (standalone and consolidated) of the Company for the quarter and half year ended 30th September 2024.\\n\\nFinancial results for the quarter and half year ended 30th September 2024\\n\\n(As per BSE Announcement Dated on 23/10/2024)\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"7/11/2024 12:00:00 AM\",\"bmdate\":\"7/23/2024 12:00:00 AM\",\"description\":\"UNITED SPIRITS LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 23/07/2024 inter alia to consider and approve the unaudited financial results (standalone and consolidated) for the quarter ended 30th June 2024.\\n\\nUnaudited Financial Result for the quarter ended 30th June 2024 \\n\\n(As Per BSE Announcement Dated on: 23/07/2024)\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"5/3/2024 12:00:00 AM\",\"bmdate\":\"5/24/2024 12:00:00 AM\",\"description\":\"UNITED SPIRITS LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 24/05/2024 inter alia to consider and approve Board meeting intimation for considering and approving the audited financial results (standalone and consolidated) of the Company for the quarter and year ended 31st March 2024 and to recommend final dividend if any for the financial year ended 31st March 2024.\\n\\nBoard recommended final dividend of Rs. 5 per equity share (face value Rs. 2 each) for the FY 2023-24\\n\\n(As Per BSE Announcement dated on 24.05.2024)\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"4/4/2024 12:00:00 AM\",\"bmdate\":\"4/4/2024 12:00:00 AM\",\"description\":\"The board of directors of the Company at their meeting held today has inter-alia approved the investment is Pistola by subscribing to CCPS and equity shares equivalent to 15% of its issued and paid up capital on a fully diluted basis for an aggregate consideration on INR 5.65 crore\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"}],\"chart_data_equities_nse_1d\":[{\"Open\":1352.6,\"Close\":1339.85,\"High\":1352.6,\"Low\":1339.85,\"Volume\":8002,\"Date\":\"2025-02-27 09:15:53 AM\"},{\"Open\":1337,\"Close\":1340.8,\"High\":1340.8,\"Low\":1337,\"Volume\":6496,\"Date\":\"2025-02-27 09:16:55 AM\"},{\"Open\":1340.6,\"Close\":1346.25,\"High\":1346.65,\"Low\":1340.6,\"Volume\":5559,\"Date\":\"2025-02-27 09:17:57 AM\"},{\"Open\":1347.4,\"Close\":1349.8,\"High\":1349.85,\"Low\":1347.4,\"Volume\":2320,\"Date\":\"2025-02-27 09:18:57 AM\"},{\"Open\":1349.8,\"Close\":1347.55,\"High\":1349.9,\"Low\":1347.15,\"Volume\":7730,\"Date\":\"2025-02-27 09:19:57 AM\"},{\"Open\":1348.35,\"Close\":1352,\"High\":1353.6,\"Low\":1347.95,\"Volume\":2938,\"Date\":\"2025-02-27 09:20:57 AM\"},{\"Open\":1353.5,\"Close\":1353,\"High\":1353.5,\"Low\":1352.6,\"Volume\":2142,\"Date\":\"2025-02-27 09:21:56 AM\"},{\"Open\":1353,\"Close\":1354,\"High\":1354.8,\"Low\":1353,\"Volume\":1554,\"Date\":\"2025-02-27 09:22:55 AM\"},{\"Open\":1354.65,\"Close\":1354.95,\"High\":1354.95,\"Low\":1354.3,\"Volume\":1490,\"Date\":\"2025-02-27 09:23:53 AM\"},{\"Open\":1352.9,\"Close\":1351.75,\"High\":1353,\"Low\":1351.75,\"Volume\":2792,\"Date\":\"2025-02-27 09:24:53 AM\"},{\"Open\":1351,\"Close\":1352.95,\"High\":1352.95,\"Low\":1351,\"Volume\":1719,\"Date\":\"2025-02-27 09:25:57 AM\"},{\"Open\":1352.8,\"Close\":1351.1,\"High\":1352.95,\"Low\":1351.1,\"Volume\":851,\"Date\":\"2025-02-27 09:26:56 AM\"},{\"Open\":1352.45,\"Close\":1352.1,\"High\":1353.1,\"Low\":1352.1,\"Volume\":870,\"Date\":\"2025-02-27 09:27:47 AM\"},{\"Open\":1352.85,\"Close\":1354.8,\"High\":1354.8,\"Low\":1352.85,\"Volume\":2307,\"Date\":\"2025-02-27 09:28:59 AM\"},{\"Open\":1354.8,\"Close\":1355.15,\"High\":1355.15,\"Low\":1354.8,\"Volume\":1040,\"Date\":\"2025-02-27 09:29:59 AM\"},{\"Open\":1355.2,\"Close\":1354.6,\"High\":1355.5,\"Low\":1354.6,\"Volume\":3000,\"Date\":\"2025-02-27 09:30:56 AM\"},{\"Open\":1355.55,\"Close\":1354.95,\"High\":1355.55,\"Low\":1353.7,\"Volume\":7398,\"Date\":\"2025-02-27 09:31:54 AM\"},{\"Open\":1354.95,\"Close\":1357,\"High\":1358,\"Low\":1354.95,\"Volume\":8686,\"Date\":\"2025-02-27 09:32:58 AM\"},{\"Open\":1356.85,\"Close\":1355.25,\"High\":1357.45,\"Low\":1355.25,\"Volume\":5580,\"Date\":\"2025-02-27 09:33:54 AM\"},{\"Open\":1353.95,\"Close\":1350.75,\"High\":1354.45,\"Low\":1350.75,\"Volume\":5798,\"Date\":\"2025-02-27 09:34:58 AM\"},{\"Open\":1350.75,\"Close\":1351.05,\"High\":1351.7,\"Low\":1350.75,\"Volume\":4698,\"Date\":\"2025-02-27 09:35:58 AM\"},{\"Open\":1350.8,\"Close\":1351.05,\"High\":1351.85,\"Low\":1350.8,\"Volume\":1012,\"Date\":\"2025-02-27 09:36:59 AM\"},{\"Open\":1351.4,\"Close\":1351.6,\"High\":1351.6,\"Low\":1351,\"Volume\":2918,\"Date\":\"2025-02-27 09:37:59 AM\"},{\"Open\":1351.3,\"Close\":1349.65,\"High\":1351.45,\"Low\":1349.65,\"Volume\":1125,\"Date\":\"2025-02-27 09:38:53 AM\"},{\"Open\":1349.2,\"Close\":1348.5,\"High\":1349.2,\"Low\":1347.95,\"Volume\":1900,\"Date\":\"2025-02-27 09:39:54 AM\"},{\"Open\":1347.7,\"Close\":1349.05,\"High\":1349.05,\"Low\":1346.8,\"Volume\":2132,\"Date\":\"2025-02-27 09:40:53 AM\"},{\"Open\":1349.2,\"Close\":1349,\"High\":1349.2,\"Low\":1348.5,\"Volume\":415,\"Date\":\"2025-02-27 09:41:53 AM\"},{\"Open\":1349.2,\"Close\":1348.3,\"High\":1349.7,\"Low\":1348.05,\"Volume\":2565,\"Date\":\"2025-02-27 09:42:52 AM\"},{\"Open\":1348.8,\"Close\":1347.3,\"High\":1349.15,\"Low\":1347.3,\"Volume\":2243,\"Date\":\"2025-02-27 09:43:57 AM\"},{\"Open\":1347.35,\"Close\":1348.35,\"High\":1348.75,\"Low\":1347.35,\"Volume\":1822,\"Date\":\"2025-02-27 09:44:57 AM\"},{\"Open\":1348.75,\"Close\":1348.8,\"High\":1348.9,\"Low\":1348.05,\"Volume\":569,\"Date\":\"2025-02-27 09:45:49 AM\"},{\"Open\":1348.55,\"Close\":1349.05,\"High\":1349.05,\"Low\":1347.25,\"Volume\":2034,\"Date\":\"2025-02-27 09:46:55 AM\"},{\"Open\":1349.85,\"Close\":1348.8,\"High\":1349.85,\"Low\":1348.8,\"Volume\":799,\"Date\":\"2025-02-27 09:47:46 AM\"},{\"Open\":1348.6,\"Close\":1349.35,\"High\":1349.35,\"Low\":1348.6,\"Volume\":1346,\"Date\":\"2025-02-27 09:48:45 AM\"},{\"Open\":1349.8,\"Close\":1347.35,\"High\":1350.1,\"Low\":1347.35,\"Volume\":4823,\"Date\":\"2025-02-27 09:49:56 AM\"},{\"Open\":1347.3,\"Close\":1348.15,\"High\":1349.1,\"Low\":1347.3,\"Volume\":1606,\"Date\":\"2025-02-27 09:50:57 AM\"},{\"Open\":1348.5,\"Close\":1347.6,\"High\":1348.5,\"Low\":1347.6,\"Volume\":524,\"Date\":\"2025-02-27 09:51:58 AM\"},{\"Open\":1348.35,\"Close\":1348.15,\"High\":1348.35,\"Low\":1347.6,\"Volume\":1163,\"Date\":\"2025-02-27 09:52:55 AM\"},{\"Open\":1347.5,\"Close\":1346.75,\"High\":1347.6,\"Low\":1346.75,\"Volume\":1628,\"Date\":\"2025-02-27 09:53:57 AM\"},{\"Open\":1347.25,\"Close\":1346.2,\"High\":1347.25,\"Low\":1346.2,\"Volume\":946,\"Date\":\"2025-02-27 09:54:54 AM\"},{\"Open\":1347.05,\"Close\":1346.6,\"High\":1347.55,\"Low\":1346.1,\"Volume\":2824,\"Date\":\"2025-02-27 09:55:51 AM\"},{\"Open\":1346.85,\"Close\":1347.3,\"High\":1348,\"Low\":1346.75,\"Volume\":869,\"Date\":\"2025-02-27 09:56:59 AM\"},{\"Open\":1347.9,\"Close\":1348.9,\"High\":1348.9,\"Low\":1347.9,\"Volume\":718,\"Date\":\"2025-02-27 09:57:55 AM\"},{\"Open\":1348.95,\"Close\":1348.7,\"High\":1349.95,\"Low\":1348.5,\"Volume\":5306,\"Date\":\"2025-02-27 09:58:58 AM\"},{\"Open\":1348.75,\"Close\":1348.45,\"High\":1349.85,\"Low\":1348.45,\"Volume\":1936,\"Date\":\"2025-02-27 09:59:55 AM\"},{\"Open\":1348.25,\"Close\":1349.55,\"High\":1349.55,\"Low\":1348.05,\"Volume\":1342,\"Date\":\"2025-02-27 10:00:45 AM\"},{\"Open\":1348.85,\"Close\":1349.8,\"High\":1349.95,\"Low\":1348.25,\"Volume\":2184,\"Date\":\"2025-02-27 10:01:52 AM\"},{\"Open\":1349.7,\"Close\":1350.05,\"High\":1350.2,\"Low\":1349.7,\"Volume\":521,\"Date\":\"2025-02-27 10:02:58 AM\"},{\"Open\":1350.1,\"Close\":1348.25,\"High\":1350.1,\"Low\":1348.2,\"Volume\":1662,\"Date\":\"2025-02-27 10:03:55 AM\"},{\"Open\":1348.95,\"Close\":1348.4,\"High\":1349.05,\"Low\":1348.35,\"Volume\":442,\"Date\":\"2025-02-27 10:04:57 AM\"},{\"Open\":1348.65,\"Close\":1349.9,\"High\":1349.9,\"Low\":1348.35,\"Volume\":1780,\"Date\":\"2025-02-27 10:05:48 AM\"},{\"Open\":1349.95,\"Close\":1350.35,\"High\":1350.7,\"Low\":1349.95,\"Volume\":670,\"Date\":\"2025-02-27 10:06:57 AM\"},{\"Open\":1350.35,\"Close\":1349.9,\"High\":1350.35,\"Low\":1349.35,\"Volume\":761,\"Date\":\"2025-02-27 10:07:49 AM\"},{\"Open\":1349.4,\"Close\":1350.4,\"High\":1350.4,\"Low\":1349.4,\"Volume\":650,\"Date\":\"2025-02-27 10:08:54 AM\"},{\"Open\":1350.4,\"Close\":1351.05,\"High\":1351.05,\"Low\":1350.4,\"Volume\":1267,\"Date\":\"2025-02-27 10:09:54 AM\"},{\"Open\":1351,\"Close\":1351.25,\"High\":1351.85,\"Low\":1350,\"Volume\":5007,\"Date\":\"2025-02-27 10:10:54 AM\"},{\"Open\":1350.95,\"Close\":1351.1,\"High\":1351.4,\"Low\":1350.65,\"Volume\":1304,\"Date\":\"2025-02-27 10:11:59 AM\"},{\"Open\":1351.05,\"Close\":1350.85,\"High\":1351.2,\"Low\":1350,\"Volume\":1828,\"Date\":\"2025-02-27 10:12:59 AM\"},{\"Open\":1349.95,\"Close\":1350,\"High\":1350,\"Low\":1349.35,\"Volume\":719,\"Date\":\"2025-02-27 10:13:50 AM\"},{\"Open\":1350,\"Close\":1349,\"High\":1350.15,\"Low\":1348.35,\"Volume\":1325,\"Date\":\"2025-02-27 10:14:59 AM\"},{\"Open\":1349,\"Close\":1348.95,\"High\":1349.75,\"Low\":1348.4,\"Volume\":751,\"Date\":\"2025-02-27 10:15:56 AM\"},{\"Open\":1349.6,\"Close\":1347.5,\"High\":1349.8,\"Low\":1347.05,\"Volume\":1889,\"Date\":\"2025-02-27 10:16:59 AM\"},{\"Open\":1347.55,\"Close\":1345.1,\"High\":1348.15,\"Low\":1345.1,\"Volume\":4039,\"Date\":\"2025-02-27 10:17:59 AM\"},{\"Open\":1345,\"Close\":1340,\"High\":1345,\"Low\":1340,\"Volume\":5639,\"Date\":\"2025-02-27 10:18:55 AM\"},{\"Open\":1340.7,\"Close\":1340.9,\"High\":1340.9,\"Low\":1339.15,\"Volume\":2671,\"Date\":\"2025-02-27 10:19:56 AM\"},{\"Open\":1340.95,\"Close\":1340.75,\"High\":1340.95,\"Low\":1340.1,\"Volume\":925,\"Date\":\"2025-02-27 10:20:59 AM\"},{\"Open\":1340.75,\"Close\":1340.8,\"High\":1340.85,\"Low\":1340.05,\"Volume\":1177,\"Date\":\"2025-02-27 10:21:55 AM\"},{\"Open\":1340,\"Close\":1342.25,\"High\":1342.25,\"Low\":1340,\"Volume\":4485,\"Date\":\"2025-02-27 10:22:59 AM\"},{\"Open\":1342.3,\"Close\":1342.35,\"High\":1343,\"Low\":1342.25,\"Volume\":2920,\"Date\":\"2025-02-27 10:23:58 AM\"},{\"Open\":1343,\"Close\":1341.85,\"High\":1343,\"Low\":1341,\"Volume\":797,\"Date\":\"2025-02-27 10:24:52 AM\"},{\"Open\":1341.45,\"Close\":1341.3,\"High\":1342.25,\"Low\":1340.2,\"Volume\":1743,\"Date\":\"2025-02-27 10:25:58 AM\"},{\"Open\":1341.25,\"Close\":1339.8,\"High\":1341.55,\"Low\":1339.8,\"Volume\":812,\"Date\":\"2025-02-27 10:26:56 AM\"},{\"Open\":1340,\"Close\":1340.75,\"High\":1341.1,\"Low\":1340,\"Volume\":2061,\"Date\":\"2025-02-27 10:27:56 AM\"},{\"Open\":1341.75,\"Close\":1341.85,\"High\":1342,\"Low\":1341.2,\"Volume\":338,\"Date\":\"2025-02-27 10:28:59 AM\"},{\"Open\":1341.85,\"Close\":1342,\"High\":1342,\"Low\":1341.35,\"Volume\":428,\"Date\":\"2025-02-27 10:29:57 AM\"},{\"Open\":1342,\"Close\":1342.55,\"High\":1342.55,\"Low\":1341.9,\"Volume\":1172,\"Date\":\"2025-02-27 10:30:58 AM\"},{\"Open\":1342.55,\"Close\":1344.3,\"High\":1344.3,\"Low\":1342.55,\"Volume\":337,\"Date\":\"2025-02-27 10:31:59 AM\"},{\"Open\":1344.35,\"Close\":1343.85,\"High\":1344.5,\"Low\":1343.65,\"Volume\":537,\"Date\":\"2025-02-27 10:32:55 AM\"},{\"Open\":1343.9,\"Close\":1344.3,\"High\":1344.85,\"Low\":1343.9,\"Volume\":923,\"Date\":\"2025-02-27 10:33:54 AM\"},{\"Open\":1343.5,\"Close\":1343.65,\"High\":1343.95,\"Low\":1342.7,\"Volume\":1226,\"Date\":\"2025-02-27 10:34:56 AM\"},{\"Open\":1343.65,\"Close\":1343.25,\"High\":1343.9,\"Low\":1343,\"Volume\":387,\"Date\":\"2025-02-27 10:35:58 AM\"},{\"Open\":1343.75,\"Close\":1342.7,\"High\":1343.85,\"Low\":1342.7,\"Volume\":961,\"Date\":\"2025-02-27 10:36:57 AM\"},{\"Open\":1343.45,\"Close\":1342.45,\"High\":1343.45,\"Low\":1342.45,\"Volume\":485,\"Date\":\"2025-02-27 10:37:56 AM\"},{\"Open\":1343.1,\"Close\":1343.8,\"High\":1343.8,\"Low\":1342.9,\"Volume\":1133,\"Date\":\"2025-02-27 10:38:52 AM\"},{\"Open\":1344.15,\"Close\":1342.95,\"High\":1344.15,\"Low\":1342.95,\"Volume\":538,\"Date\":\"2025-02-27 10:39:58 AM\"},{\"Open\":1343,\"Close\":1343.65,\"High\":1343.65,\"Low\":1343,\"Volume\":417,\"Date\":\"2025-02-27 10:40:50 AM\"},{\"Open\":1343.65,\"Close\":1343.45,\"High\":1343.65,\"Low\":1343.35,\"Volume\":423,\"Date\":\"2025-02-27 10:41:56 AM\"},{\"Open\":1343.5,\"Close\":1343.6,\"High\":1343.6,\"Low\":1343,\"Volume\":972,\"Date\":\"2025-02-27 10:42:55 AM\"},{\"Open\":1343.6,\"Close\":1343.5,\"High\":1343.6,\"Low\":1342.9,\"Volume\":907,\"Date\":\"2025-02-27 10:43:54 AM\"},{\"Open\":1343.55,\"Close\":1347,\"High\":1347.75,\"Low\":1343.55,\"Volume\":9009,\"Date\":\"2025-02-27 10:44:59 AM\"},{\"Open\":1347,\"Close\":1347.1,\"High\":1348.2,\"Low\":1347,\"Volume\":1971,\"Date\":\"2025-02-27 10:45:54 AM\"},{\"Open\":1346.95,\"Close\":1346.65,\"High\":1347.1,\"Low\":1346.2,\"Volume\":581,\"Date\":\"2025-02-27 10:46:53 AM\"},{\"Open\":1346.5,\"Close\":1346.7,\"High\":1346.7,\"Low\":1345.6,\"Volume\":806,\"Date\":\"2025-02-27 10:47:59 AM\"},{\"Open\":1346.75,\"Close\":1346.8,\"High\":1346.9,\"Low\":1346.75,\"Volume\":394,\"Date\":\"2025-02-27 10:48:54 AM\"},{\"Open\":1346.75,\"Close\":1347.45,\"High\":1347.45,\"Low\":1346.7,\"Volume\":1168,\"Date\":\"2025-02-27 10:49:58 AM\"},{\"Open\":1347.45,\"Close\":1350.8,\"High\":1350.8,\"Low\":1347.45,\"Volume\":3974,\"Date\":\"2025-02-27 10:50:54 AM\"},{\"Open\":1350.65,\"Close\":1349.5,\"High\":1351.2,\"Low\":1349.4,\"Volume\":3993,\"Date\":\"2025-02-27 10:51:58 AM\"},{\"Open\":1350.25,\"Close\":1350.25,\"High\":1350.75,\"Low\":1350,\"Volume\":2516,\"Date\":\"2025-02-27 10:52:59 AM\"},{\"Open\":1350.95,\"Close\":1350.3,\"High\":1351.1,\"Low\":1350.15,\"Volume\":2100,\"Date\":\"2025-02-27 10:53:59 AM\"},{\"Open\":1351,\"Close\":1351,\"High\":1351.1,\"Low\":1350.3,\"Volume\":1870,\"Date\":\"2025-02-27 10:54:55 AM\"},{\"Open\":1350.8,\"Close\":1350.55,\"High\":1350.8,\"Low\":1349.55,\"Volume\":3197,\"Date\":\"2025-02-27 10:55:58 AM\"},{\"Open\":1350.75,\"Close\":1350.3,\"High\":1351.05,\"Low\":1350.3,\"Volume\":1887,\"Date\":\"2025-02-27 10:56:55 AM\"},{\"Open\":1350.05,\"Close\":1350.6,\"High\":1351.25,\"Low\":1349.8,\"Volume\":2341,\"Date\":\"2025-02-27 10:57:53 AM\"},{\"Open\":1350.6,\"Close\":1351,\"High\":1351,\"Low\":1350.15,\"Volume\":2134,\"Date\":\"2025-02-27 10:58:56 AM\"},{\"Open\":1351,\"Close\":1350.45,\"High\":1351.05,\"Low\":1350.45,\"Volume\":2124,\"Date\":\"2025-02-27 10:59:58 AM\"},{\"Open\":1351,\"Close\":1350.75,\"High\":1351,\"Low\":1350.4,\"Volume\":2093,\"Date\":\"2025-02-27 11:00:58 AM\"},{\"Open\":1350.8,\"Close\":1350.5,\"High\":1350.85,\"Low\":1349.85,\"Volume\":2199,\"Date\":\"2025-02-27 11:01:59 AM\"},{\"Open\":1350.55,\"Close\":1350.8,\"High\":1351.1,\"Low\":1350.55,\"Volume\":2222,\"Date\":\"2025-02-27 11:02:58 AM\"},{\"Open\":1350.8,\"Close\":1350.35,\"High\":1350.9,\"Low\":1350.05,\"Volume\":2757,\"Date\":\"2025-02-27 11:03:53 AM\"},{\"Open\":1349.6,\"Close\":1349.1,\"High\":1351,\"Low\":1349.1,\"Volume\":3359,\"Date\":\"2025-02-27 11:04:55 AM\"},{\"Open\":1350.2,\"Close\":1350.65,\"High\":1350.65,\"Low\":1349.5,\"Volume\":2770,\"Date\":\"2025-02-27 11:05:59 AM\"},{\"Open\":1350.65,\"Close\":1350.35,\"High\":1350.7,\"Low\":1349.5,\"Volume\":3640,\"Date\":\"2025-02-27 11:06:59 AM\"},{\"Open\":1350.15,\"Close\":1350.15,\"High\":1350.4,\"Low\":1349.5,\"Volume\":1772,\"Date\":\"2025-02-27 11:07:55 AM\"},{\"Open\":1350.5,\"Close\":1350.85,\"High\":1351,\"Low\":1350.2,\"Volume\":2606,\"Date\":\"2025-02-27 11:08:55 AM\"},{\"Open\":1350.95,\"Close\":1350.3,\"High\":1351.3,\"Low\":1350.3,\"Volume\":2835,\"Date\":\"2025-02-27 11:09:56 AM\"},{\"Open\":1350.35,\"Close\":1350.15,\"High\":1351.3,\"Low\":1350.15,\"Volume\":2144,\"Date\":\"2025-02-27 11:10:57 AM\"},{\"Open\":1349.6,\"Close\":1351.15,\"High\":1351.15,\"Low\":1349.6,\"Volume\":2139,\"Date\":\"2025-02-27 11:11:49 AM\"},{\"Open\":1351.2,\"Close\":1349.85,\"High\":1352,\"Low\":1349.85,\"Volume\":2951,\"Date\":\"2025-02-27 11:12:56 AM\"},{\"Open\":1350.5,\"Close\":1351.15,\"High\":1351.35,\"Low\":1350.5,\"Volume\":1878,\"Date\":\"2025-02-27 11:13:57 AM\"},{\"Open\":1351.05,\"Close\":1351.75,\"High\":1351.8,\"Low\":1351,\"Volume\":591,\"Date\":\"2025-02-27 11:14:47 AM\"},{\"Open\":1351,\"Close\":1351.2,\"High\":1351.85,\"Low\":1351,\"Volume\":1291,\"Date\":\"2025-02-27 11:15:55 AM\"},{\"Open\":1351.6,\"Close\":1351.6,\"High\":1351.8,\"Low\":1350.7,\"Volume\":1836,\"Date\":\"2025-02-27 11:16:52 AM\"},{\"Open\":1351,\"Close\":1351.2,\"High\":1351.2,\"Low\":1350.95,\"Volume\":2269,\"Date\":\"2025-02-27 11:17:51 AM\"},{\"Open\":1351.25,\"Close\":1351.75,\"High\":1351.75,\"Low\":1351.05,\"Volume\":627,\"Date\":\"2025-02-27 11:18:50 AM\"},{\"Open\":1351.75,\"Close\":1351.35,\"High\":1351.9,\"Low\":1351,\"Volume\":1437,\"Date\":\"2025-02-27 11:19:48 AM\"},{\"Open\":1351.35,\"Close\":1351.75,\"High\":1351.9,\"Low\":1351,\"Volume\":1342,\"Date\":\"2025-02-27 11:20:56 AM\"},{\"Open\":1351.65,\"Close\":1351.8,\"High\":1352,\"Low\":1351.1,\"Volume\":1288,\"Date\":\"2025-02-27 11:21:58 AM\"},{\"Open\":1351,\"Close\":1351.8,\"High\":1352.3,\"Low\":1350.6,\"Volume\":7501,\"Date\":\"2025-02-27 11:22:51 AM\"},{\"Open\":1352.35,\"Close\":1352.4,\"High\":1352.4,\"Low\":1352.1,\"Volume\":3539,\"Date\":\"2025-02-27 11:23:47 AM\"},{\"Open\":1352,\"Close\":1352.35,\"High\":1352.65,\"Low\":1351.65,\"Volume\":2671,\"Date\":\"2025-02-27 11:24:57 AM\"},{\"Open\":1352.7,\"Close\":1352.4,\"High\":1352.9,\"Low\":1352.1,\"Volume\":3304,\"Date\":\"2025-02-27 11:25:56 AM\"},{\"Open\":1352.05,\"Close\":1353.7,\"High\":1354.05,\"Low\":1352.05,\"Volume\":3010,\"Date\":\"2025-02-27 11:26:58 AM\"},{\"Open\":1354.4,\"Close\":1355,\"High\":1355.2,\"Low\":1354.3,\"Volume\":3220,\"Date\":\"2025-02-27 11:27:59 AM\"},{\"Open\":1355,\"Close\":1355.3,\"High\":1355.65,\"Low\":1354.55,\"Volume\":3094,\"Date\":\"2025-02-27 11:28:50 AM\"},{\"Open\":1354.7,\"Close\":1354.8,\"High\":1355.6,\"Low\":1354.15,\"Volume\":7360,\"Date\":\"2025-02-27 11:29:52 AM\"},{\"Open\":1355.2,\"Close\":1355.5,\"High\":1355.8,\"Low\":1355.05,\"Volume\":1828,\"Date\":\"2025-02-27 11:30:57 AM\"},{\"Open\":1355.5,\"Close\":1355.45,\"High\":1355.6,\"Low\":1355,\"Volume\":2241,\"Date\":\"2025-02-27 11:31:58 AM\"},{\"Open\":1355.45,\"Close\":1355.95,\"High\":1355.95,\"Low\":1355,\"Volume\":1072,\"Date\":\"2025-02-27 11:32:56 AM\"},{\"Open\":1355.9,\"Close\":1356.3,\"High\":1356.3,\"Low\":1355.05,\"Volume\":889,\"Date\":\"2025-02-27 11:33:50 AM\"},{\"Open\":1356.2,\"Close\":1358.9,\"High\":1359,\"Low\":1356.2,\"Volume\":6143,\"Date\":\"2025-02-27 11:34:58 AM\"},{\"Open\":1358.8,\"Close\":1360,\"High\":1360.85,\"Low\":1358.8,\"Volume\":8710,\"Date\":\"2025-02-27 11:35:59 AM\"},{\"Open\":1359.95,\"Close\":1359.3,\"High\":1360,\"Low\":1359.05,\"Volume\":3435,\"Date\":\"2025-02-27 11:36:55 AM\"},{\"Open\":1358.85,\"Close\":1359.9,\"High\":1360,\"Low\":1358.6,\"Volume\":4952,\"Date\":\"2025-02-27 11:37:59 AM\"},{\"Open\":1359.6,\"Close\":1357.25,\"High\":1359.6,\"Low\":1357.05,\"Volume\":4529,\"Date\":\"2025-02-27 11:38:57 AM\"},{\"Open\":1356.8,\"Close\":1358.6,\"High\":1358.9,\"Low\":1356.8,\"Volume\":4790,\"Date\":\"2025-02-27 11:39:59 AM\"},{\"Open\":1359,\"Close\":1358.6,\"High\":1359.25,\"Low\":1357.65,\"Volume\":5481,\"Date\":\"2025-02-27 11:40:59 AM\"},{\"Open\":1358.05,\"Close\":1359.6,\"High\":1359.95,\"Low\":1358.05,\"Volume\":3177,\"Date\":\"2025-02-27 11:41:59 AM\"},{\"Open\":1359.6,\"Close\":1360,\"High\":1360.85,\"Low\":1359.15,\"Volume\":3832,\"Date\":\"2025-02-27 11:42:59 AM\"},{\"Open\":1360.55,\"Close\":1359.65,\"High\":1360.55,\"Low\":1359.65,\"Volume\":3749,\"Date\":\"2025-02-27 11:43:54 AM\"},{\"Open\":1358.95,\"Close\":1358.5,\"High\":1359.95,\"Low\":1358.5,\"Volume\":4072,\"Date\":\"2025-02-27 11:44:58 AM\"},{\"Open\":1359.65,\"Close\":1351.55,\"High\":1359.75,\"Low\":1351.25,\"Volume\":5227,\"Date\":\"2025-02-27 11:45:58 AM\"},{\"Open\":1351.2,\"Close\":1348.4,\"High\":1351.8,\"Low\":1348.3,\"Volume\":4040,\"Date\":\"2025-02-27 11:46:57 AM\"},{\"Open\":1348.45,\"Close\":1348.65,\"High\":1349.8,\"Low\":1348.3,\"Volume\":1474,\"Date\":\"2025-02-27 11:47:57 AM\"},{\"Open\":1348.7,\"Close\":1347.15,\"High\":1348.7,\"Low\":1346.5,\"Volume\":1517,\"Date\":\"2025-02-27 11:48:58 AM\"},{\"Open\":1347.15,\"Close\":1348,\"High\":1348,\"Low\":1347.15,\"Volume\":734,\"Date\":\"2025-02-27 11:49:48 AM\"},{\"Open\":1348,\"Close\":1348,\"High\":1348.65,\"Low\":1347.6,\"Volume\":889,\"Date\":\"2025-02-27 11:50:56 AM\"},{\"Open\":1348.6,\"Close\":1349.5,\"High\":1349.5,\"Low\":1348.55,\"Volume\":712,\"Date\":\"2025-02-27 11:51:48 AM\"},{\"Open\":1349.55,\"Close\":1348.05,\"High\":1349.65,\"Low\":1347.3,\"Volume\":2463,\"Date\":\"2025-02-27 11:52:49 AM\"},{\"Open\":1348,\"Close\":1348.15,\"High\":1348.15,\"Low\":1347.35,\"Volume\":436,\"Date\":\"2025-02-27 11:53:50 AM\"},{\"Open\":1348.2,\"Close\":1346.4,\"High\":1348.2,\"Low\":1346.4,\"Volume\":875,\"Date\":\"2025-02-27 11:54:59 AM\"},{\"Open\":1346.75,\"Close\":1345.9,\"High\":1346.75,\"Low\":1345.85,\"Volume\":1090,\"Date\":\"2025-02-27 11:55:56 AM\"},{\"Open\":1345.05,\"Close\":1346.4,\"High\":1346.4,\"Low\":1345.05,\"Volume\":1777,\"Date\":\"2025-02-27 11:56:55 AM\"},{\"Open\":1346.35,\"Close\":1343.9,\"High\":1346.35,\"Low\":1343.5,\"Volume\":2449,\"Date\":\"2025-02-27 11:57:55 AM\"},{\"Open\":1344.1,\"Close\":1344.9,\"High\":1344.9,\"Low\":1344.1,\"Volume\":665,\"Date\":\"2025-02-27 11:58:59 AM\"},{\"Open\":1345.15,\"Close\":1344.8,\"High\":1345.4,\"Low\":1344.75,\"Volume\":863,\"Date\":\"2025-02-27 11:59:57 AM\"},{\"Open\":1345.4,\"Close\":1345.3,\"High\":1345.4,\"Low\":1344.85,\"Volume\":401,\"Date\":\"2025-02-27 12:00:59 PM\"},{\"Open\":1345.4,\"Close\":1343.35,\"High\":1345.4,\"Low\":1343.35,\"Volume\":1374,\"Date\":\"2025-02-27 12:01:53 PM\"},{\"Open\":1344.1,\"Close\":1344.45,\"High\":1344.5,\"Low\":1344,\"Volume\":234,\"Date\":\"2025-02-27 12:02:58 PM\"},{\"Open\":1344.45,\"Close\":1344.75,\"High\":1344.95,\"Low\":1344.05,\"Volume\":657,\"Date\":\"2025-02-27 12:03:47 PM\"},{\"Open\":1344.8,\"Close\":1345.15,\"High\":1345.25,\"Low\":1344,\"Volume\":432,\"Date\":\"2025-02-27 12:04:47 PM\"},{\"Open\":1345.1,\"Close\":1344.85,\"High\":1345.15,\"Low\":1344.85,\"Volume\":551,\"Date\":\"2025-02-27 12:05:51 PM\"},{\"Open\":1344.85,\"Close\":1343,\"High\":1344.85,\"Low\":1343,\"Volume\":1144,\"Date\":\"2025-02-27 12:06:58 PM\"},{\"Open\":1343.6,\"Close\":1343.6,\"High\":1343.65,\"Low\":1343.6,\"Volume\":441,\"Date\":\"2025-02-27 12:07:58 PM\"},{\"Open\":1343.65,\"Close\":1343.75,\"High\":1343.75,\"Low\":1343.6,\"Volume\":289,\"Date\":\"2025-02-27 12:08:57 PM\"},{\"Open\":1343.6,\"Close\":1343.6,\"High\":1343.65,\"Low\":1343.4,\"Volume\":1022,\"Date\":\"2025-02-27 12:09:55 PM\"},{\"Open\":1343.65,\"Close\":1343.65,\"High\":1343.65,\"Low\":1343.4,\"Volume\":335,\"Date\":\"2025-02-27 12:10:53 PM\"},{\"Open\":1343.75,\"Close\":1344.5,\"High\":1344.5,\"Low\":1343.65,\"Volume\":747,\"Date\":\"2025-02-27 12:11:57 PM\"},{\"Open\":1344.5,\"Close\":1344.7,\"High\":1344.7,\"Low\":1343.9,\"Volume\":133,\"Date\":\"2025-02-27 12:12:47 PM\"},{\"Open\":1343.65,\"Close\":1344.2,\"High\":1344.45,\"Low\":1343.65,\"Volume\":931,\"Date\":\"2025-02-27 12:13:47 PM\"},{\"Open\":1344.2,\"Close\":1342.6,\"High\":1344.2,\"Low\":1342.6,\"Volume\":1008,\"Date\":\"2025-02-27 12:14:58 PM\"},{\"Open\":1343.65,\"Close\":1343.55,\"High\":1343.65,\"Low\":1343.05,\"Volume\":77,\"Date\":\"2025-02-27 12:15:49 PM\"},{\"Open\":1343.55,\"Close\":1343,\"High\":1343.55,\"Low\":1342.75,\"Volume\":232,\"Date\":\"2025-02-27 12:16:53 PM\"},{\"Open\":1343,\"Close\":1343.5,\"High\":1343.5,\"Low\":1343,\"Volume\":199,\"Date\":\"2025-02-27 12:17:58 PM\"},{\"Open\":1343.5,\"Close\":1344.45,\"High\":1344.45,\"Low\":1343.3,\"Volume\":389,\"Date\":\"2025-02-27 12:18:55 PM\"},{\"Open\":1344.45,\"Close\":1344.2,\"High\":1344.6,\"Low\":1343.35,\"Volume\":532,\"Date\":\"2025-02-27 12:19:51 PM\"},{\"Open\":1344.1,\"Close\":1344.1,\"High\":1344.1,\"Low\":1343.85,\"Volume\":130,\"Date\":\"2025-02-27 12:20:55 PM\"},{\"Open\":1344.1,\"Close\":1344.45,\"High\":1344.45,\"Low\":1344.1,\"Volume\":120,\"Date\":\"2025-02-27 12:21:50 PM\"},{\"Open\":1344.5,\"Close\":1344.7,\"High\":1344.75,\"Low\":1344.1,\"Volume\":809,\"Date\":\"2025-02-27 12:22:57 PM\"},{\"Open\":1344.75,\"Close\":1343.85,\"High\":1344.75,\"Low\":1343.85,\"Volume\":205,\"Date\":\"2025-02-27 12:23:49 PM\"},{\"Open\":1343.9,\"Close\":1343.55,\"High\":1344.15,\"Low\":1343.2,\"Volume\":1500,\"Date\":\"2025-02-27 12:24:55 PM\"},{\"Open\":1343.55,\"Close\":1343.25,\"High\":1343.55,\"Low\":1342.6,\"Volume\":809,\"Date\":\"2025-02-27 12:25:50 PM\"},{\"Open\":1343.25,\"Close\":1341.65,\"High\":1343.3,\"Low\":1341.65,\"Volume\":3408,\"Date\":\"2025-02-27 12:26:59 PM\"},{\"Open\":1342.15,\"Close\":1342.3,\"High\":1343.4,\"Low\":1342.15,\"Volume\":525,\"Date\":\"2025-02-27 12:27:49 PM\"},{\"Open\":1342.25,\"Close\":1343.3,\"High\":1343.3,\"Low\":1342.25,\"Volume\":487,\"Date\":\"2025-02-27 12:28:48 PM\"},{\"Open\":1343.5,\"Close\":1343.35,\"High\":1343.55,\"Low\":1342.6,\"Volume\":523,\"Date\":\"2025-02-27 12:29:57 PM\"},{\"Open\":1343.55,\"Close\":1343,\"High\":1343.9,\"Low\":1343,\"Volume\":1100,\"Date\":\"2025-02-27 12:30:51 PM\"},{\"Open\":1342.8,\"Close\":1341.9,\"High\":1342.8,\"Low\":1341.9,\"Volume\":278,\"Date\":\"2025-02-27 12:31:56 PM\"},{\"Open\":1341.85,\"Close\":1341.5,\"High\":1342.25,\"Low\":1341.2,\"Volume\":732,\"Date\":\"2025-02-27 12:32:51 PM\"},{\"Open\":1342,\"Close\":1341.5,\"High\":1342.05,\"Low\":1341.15,\"Volume\":850,\"Date\":\"2025-02-27 12:33:51 PM\"},{\"Open\":1341.5,\"Close\":1340.85,\"High\":1341.85,\"Low\":1340.8,\"Volume\":765,\"Date\":\"2025-02-27 12:34:51 PM\"},{\"Open\":1341.5,\"Close\":1340.85,\"High\":1341.55,\"Low\":1340.35,\"Volume\":510,\"Date\":\"2025-02-27 12:35:55 PM\"},{\"Open\":1340.85,\"Close\":1340,\"High\":1340.85,\"Low\":1339.3,\"Volume\":1708,\"Date\":\"2025-02-27 12:36:58 PM\"},{\"Open\":1340.45,\"Close\":1341.05,\"High\":1341.05,\"Low\":1340.4,\"Volume\":288,\"Date\":\"2025-02-27 12:37:51 PM\"},{\"Open\":1341.1,\"Close\":1340.15,\"High\":1341.15,\"Low\":1339.75,\"Volume\":963,\"Date\":\"2025-02-27 12:38:48 PM\"},{\"Open\":1340.2,\"Close\":1340.2,\"High\":1340.85,\"Low\":1340.15,\"Volume\":473,\"Date\":\"2025-02-27 12:39:59 PM\"},{\"Open\":1340.75,\"Close\":1341.1,\"High\":1341.1,\"Low\":1340.35,\"Volume\":202,\"Date\":\"2025-02-27 12:40:49 PM\"},{\"Open\":1341.2,\"Close\":1340.55,\"High\":1341.2,\"Low\":1340.3,\"Volume\":491,\"Date\":\"2025-02-27 12:41:53 PM\"},{\"Open\":1340.7,\"Close\":1340.5,\"High\":1340.7,\"Low\":1340.5,\"Volume\":427,\"Date\":\"2025-02-27 12:42:57 PM\"},{\"Open\":1339.9,\"Close\":1340.55,\"High\":1340.55,\"Low\":1339.9,\"Volume\":291,\"Date\":\"2025-02-27 12:43:51 PM\"},{\"Open\":1340.5,\"Close\":1340.55,\"High\":1340.55,\"Low\":1340.5,\"Volume\":388,\"Date\":\"2025-02-27 12:44:59 PM\"},{\"Open\":1340.6,\"Close\":1341.7,\"High\":1341.7,\"Low\":1340.6,\"Volume\":1307,\"Date\":\"2025-02-27 12:45:56 PM\"},{\"Open\":1341.55,\"Close\":1340.75,\"High\":1341.6,\"Low\":1340.75,\"Volume\":792,\"Date\":\"2025-02-27 12:46:54 PM\"},{\"Open\":1340.7,\"Close\":1341.1,\"High\":1341.1,\"Low\":1340.2,\"Volume\":239,\"Date\":\"2025-02-27 12:47:51 PM\"},{\"Open\":1340.9,\"Close\":1339.2,\"High\":1340.9,\"Low\":1339.2,\"Volume\":714,\"Date\":\"2025-02-27 12:48:53 PM\"},{\"Open\":1338.9,\"Close\":1337.85,\"High\":1338.9,\"Low\":1337.75,\"Volume\":1860,\"Date\":\"2025-02-27 12:49:58 PM\"},{\"Open\":1337.85,\"Close\":1337.9,\"High\":1338.65,\"Low\":1337.85,\"Volume\":502,\"Date\":\"2025-02-27 12:50:56 PM\"},{\"Open\":1338.6,\"Close\":1338.2,\"High\":1338.85,\"Low\":1338.2,\"Volume\":311,\"Date\":\"2025-02-27 12:51:49 PM\"},{\"Open\":1338.7,\"Close\":1338.95,\"High\":1339,\"Low\":1338.7,\"Volume\":517,\"Date\":\"2025-02-27 12:52:50 PM\"},{\"Open\":1338.6,\"Close\":1338.55,\"High\":1338.95,\"Low\":1338.55,\"Volume\":302,\"Date\":\"2025-02-27 12:53:51 PM\"},{\"Open\":1338.85,\"Close\":1339.2,\"High\":1339.2,\"Low\":1338.85,\"Volume\":369,\"Date\":\"2025-02-27 12:54:48 PM\"},{\"Open\":1339.25,\"Close\":1339.3,\"High\":1339.3,\"Low\":1338.65,\"Volume\":518,\"Date\":\"2025-02-27 12:55:49 PM\"},{\"Open\":1339.25,\"Close\":1339.3,\"High\":1339.3,\"Low\":1338.75,\"Volume\":607,\"Date\":\"2025-02-27 12:56:56 PM\"},{\"Open\":1339.35,\"Close\":1338.95,\"High\":1339.35,\"Low\":1338.95,\"Volume\":303,\"Date\":\"2025-02-27 12:57:47 PM\"},{\"Open\":1339,\"Close\":1339,\"High\":1339,\"Low\":1338.2,\"Volume\":318,\"Date\":\"2025-02-27 12:58:50 PM\"},{\"Open\":1338.95,\"Close\":1339,\"High\":1339,\"Low\":1338.45,\"Volume\":272,\"Date\":\"2025-02-27 12:59:56 PM\"},{\"Open\":1339,\"Close\":1338.75,\"High\":1339.1,\"Low\":1338.4,\"Volume\":427,\"Date\":\"2025-02-27 01:00:58 PM\"},{\"Open\":1338.75,\"Close\":1338.25,\"High\":1339.05,\"Low\":1338.25,\"Volume\":364,\"Date\":\"2025-02-27 01:01:54 PM\"},{\"Open\":1338.25,\"Close\":1337.8,\"High\":1338.25,\"Low\":1337.7,\"Volume\":1003,\"Date\":\"2025-02-27 01:02:51 PM\"},{\"Open\":1337.95,\"Close\":1338,\"High\":1338,\"Low\":1337.95,\"Volume\":80,\"Date\":\"2025-02-27 01:03:48 PM\"},{\"Open\":1338,\"Close\":1338,\"High\":1338,\"Low\":1337.95,\"Volume\":401,\"Date\":\"2025-02-27 01:04:55 PM\"},{\"Open\":1338,\"Close\":1337.7,\"High\":1338,\"Low\":1337.1,\"Volume\":861,\"Date\":\"2025-02-27 01:05:56 PM\"},{\"Open\":1337.65,\"Close\":1337,\"High\":1337.7,\"Low\":1337,\"Volume\":433,\"Date\":\"2025-02-27 01:06:55 PM\"},{\"Open\":1336.55,\"Close\":1336.8,\"High\":1337.45,\"Low\":1336.55,\"Volume\":147,\"Date\":\"2025-02-27 01:07:51 PM\"},{\"Open\":1336.8,\"Close\":1337.2,\"High\":1337.2,\"Low\":1336.5,\"Volume\":467,\"Date\":\"2025-02-27 01:08:55 PM\"},{\"Open\":1337.2,\"Close\":1337.1,\"High\":1337.2,\"Low\":1337.1,\"Volume\":165,\"Date\":\"2025-02-27 01:09:58 PM\"},{\"Open\":1337.1,\"Close\":1337.4,\"High\":1337.4,\"Low\":1336.55,\"Volume\":458,\"Date\":\"2025-02-27 01:10:48 PM\"},{\"Open\":1337.4,\"Close\":1337.5,\"High\":1337.5,\"Low\":1337.25,\"Volume\":218,\"Date\":\"2025-02-27 01:11:51 PM\"},{\"Open\":1337.5,\"Close\":1337.2,\"High\":1337.85,\"Low\":1337,\"Volume\":537,\"Date\":\"2025-02-27 01:12:58 PM\"},{\"Open\":1337.2,\"Close\":1336.95,\"High\":1337.2,\"Low\":1336.95,\"Volume\":322,\"Date\":\"2025-02-27 01:13:50 PM\"},{\"Open\":1336.95,\"Close\":1336.55,\"High\":1336.95,\"Low\":1336.5,\"Volume\":180,\"Date\":\"2025-02-27 01:14:51 PM\"},{\"Open\":1336.65,\"Close\":1336.85,\"High\":1336.85,\"Low\":1336.5,\"Volume\":721,\"Date\":\"2025-02-27 01:15:50 PM\"},{\"Open\":1336.85,\"Close\":1337.95,\"High\":1338,\"Low\":1336.85,\"Volume\":843,\"Date\":\"2025-02-27 01:16:57 PM\"},{\"Open\":1338,\"Close\":1337.95,\"High\":1338,\"Low\":1337.55,\"Volume\":85,\"Date\":\"2025-02-27 01:17:54 PM\"},{\"Open\":1337.95,\"Close\":1337.35,\"High\":1337.95,\"Low\":1336.75,\"Volume\":546,\"Date\":\"2025-02-27 01:18:55 PM\"},{\"Open\":1337.35,\"Close\":1336.95,\"High\":1337.65,\"Low\":1336.85,\"Volume\":342,\"Date\":\"2025-02-27 01:19:59 PM\"},{\"Open\":1337,\"Close\":1337.4,\"High\":1337.4,\"Low\":1337,\"Volume\":112,\"Date\":\"2025-02-27 01:20:57 PM\"},{\"Open\":1337.4,\"Close\":1337.4,\"High\":1337.4,\"Low\":1337.4,\"Volume\":53,\"Date\":\"2025-02-27 01:21:55 PM\"},{\"Open\":1337.4,\"Close\":1337.5,\"High\":1337.6,\"Low\":1336.95,\"Volume\":470,\"Date\":\"2025-02-27 01:22:56 PM\"},{\"Open\":1337.55,\"Close\":1336.5,\"High\":1337.55,\"Low\":1336.5,\"Volume\":614,\"Date\":\"2025-02-27 01:23:57 PM\"},{\"Open\":1337.15,\"Close\":1337.1,\"High\":1337.15,\"Low\":1337.1,\"Volume\":75,\"Date\":\"2025-02-27 01:24:48 PM\"},{\"Open\":1337.1,\"Close\":1337.15,\"High\":1337.15,\"Low\":1336.75,\"Volume\":130,\"Date\":\"2025-02-27 01:25:56 PM\"},{\"Open\":1336.8,\"Close\":1336.75,\"High\":1336.8,\"Low\":1336.05,\"Volume\":1230,\"Date\":\"2025-02-27 01:26:50 PM\"},{\"Open\":1336.75,\"Close\":1336.7,\"High\":1336.75,\"Low\":1336.1,\"Volume\":238,\"Date\":\"2025-02-27 01:27:47 PM\"},{\"Open\":1336.7,\"Close\":1336.7,\"High\":1336.7,\"Low\":1336.3,\"Volume\":163,\"Date\":\"2025-02-27 01:28:49 PM\"},{\"Open\":1336.7,\"Close\":1336.35,\"High\":1336.75,\"Low\":1336.35,\"Volume\":232,\"Date\":\"2025-02-27 01:29:50 PM\"},{\"Open\":1337.1,\"Close\":1337.15,\"High\":1337.2,\"Low\":1336.6,\"Volume\":559,\"Date\":\"2025-02-27 01:30:52 PM\"},{\"Open\":1337.15,\"Close\":1337.5,\"High\":1337.5,\"Low\":1337.15,\"Volume\":89,\"Date\":\"2025-02-27 01:31:49 PM\"},{\"Open\":1337.55,\"Close\":1337.1,\"High\":1337.55,\"Low\":1337.1,\"Volume\":125,\"Date\":\"2025-02-27 01:32:56 PM\"},{\"Open\":1337.6,\"Close\":1337.9,\"High\":1337.9,\"Low\":1337.3,\"Volume\":260,\"Date\":\"2025-02-27 01:33:58 PM\"},{\"Open\":1337.9,\"Close\":1337.65,\"High\":1337.9,\"Low\":1337.4,\"Volume\":694,\"Date\":\"2025-02-27 01:34:49 PM\"},{\"Open\":1337.65,\"Close\":1337.95,\"High\":1337.95,\"Low\":1337.35,\"Volume\":353,\"Date\":\"2025-02-27 01:35:50 PM\"},{\"Open\":1337.3,\"Close\":1338,\"High\":1338,\"Low\":1337.25,\"Volume\":317,\"Date\":\"2025-02-27 01:36:56 PM\"},{\"Open\":1338,\"Close\":1339.25,\"High\":1339.65,\"Low\":1337.95,\"Volume\":880,\"Date\":\"2025-02-27 01:37:53 PM\"},{\"Open\":1339.7,\"Close\":1337.15,\"High\":1339.75,\"Low\":1337.15,\"Volume\":2062,\"Date\":\"2025-02-27 01:38:53 PM\"},{\"Open\":1338.1,\"Close\":1338.1,\"High\":1338.1,\"Low\":1338,\"Volume\":124,\"Date\":\"2025-02-27 01:39:51 PM\"},{\"Open\":1338.1,\"Close\":1337.95,\"High\":1338.1,\"Low\":1337.55,\"Volume\":187,\"Date\":\"2025-02-27 01:40:55 PM\"},{\"Open\":1337.45,\"Close\":1337.8,\"High\":1337.8,\"Low\":1337.4,\"Volume\":841,\"Date\":\"2025-02-27 01:41:55 PM\"},{\"Open\":1337.8,\"Close\":1337.75,\"High\":1337.8,\"Low\":1337.4,\"Volume\":53,\"Date\":\"2025-02-27 01:42:58 PM\"},{\"Open\":1337.75,\"Close\":1337.75,\"High\":1337.75,\"Low\":1337.4,\"Volume\":398,\"Date\":\"2025-02-27 01:43:57 PM\"},{\"Open\":1337.75,\"Close\":1337.3,\"High\":1337.8,\"Low\":1337.3,\"Volume\":315,\"Date\":\"2025-02-27 01:44:56 PM\"},{\"Open\":1337.7,\"Close\":1337.25,\"High\":1337.75,\"Low\":1337.25,\"Volume\":116,\"Date\":\"2025-02-27 01:45:53 PM\"},{\"Open\":1337.75,\"Close\":1337.6,\"High\":1337.75,\"Low\":1336.55,\"Volume\":1542,\"Date\":\"2025-02-27 01:46:52 PM\"},{\"Open\":1337.3,\"Close\":1336.55,\"High\":1337.3,\"Low\":1336.55,\"Volume\":179,\"Date\":\"2025-02-27 01:47:57 PM\"},{\"Open\":1337.25,\"Close\":1337.15,\"High\":1337.25,\"Low\":1336.7,\"Volume\":114,\"Date\":\"2025-02-27 01:48:47 PM\"},{\"Open\":1337.15,\"Close\":1336.3,\"High\":1337.15,\"Low\":1336.3,\"Volume\":152,\"Date\":\"2025-02-27 01:49:52 PM\"},{\"Open\":1336.05,\"Close\":1336.65,\"High\":1336.9,\"Low\":1336,\"Volume\":1023,\"Date\":\"2025-02-27 01:50:55 PM\"},{\"Open\":1336.7,\"Close\":1336.7,\"High\":1336.8,\"Low\":1336.05,\"Volume\":59,\"Date\":\"2025-02-27 01:51:47 PM\"},{\"Open\":1336.7,\"Close\":1336,\"High\":1336.7,\"Low\":1336,\"Volume\":237,\"Date\":\"2025-02-27 01:52:59 PM\"},{\"Open\":1336.55,\"Close\":1336.35,\"High\":1336.55,\"Low\":1336,\"Volume\":234,\"Date\":\"2025-02-27 01:53:55 PM\"},{\"Open\":1336.35,\"Close\":1336.35,\"High\":1336.35,\"Low\":1336,\"Volume\":129,\"Date\":\"2025-02-27 01:54:48 PM\"},{\"Open\":1336.35,\"Close\":1336.1,\"High\":1336.35,\"Low\":1336.05,\"Volume\":204,\"Date\":\"2025-02-27 01:55:53 PM\"},{\"Open\":1336.35,\"Close\":1336.65,\"High\":1336.65,\"Low\":1336.15,\"Volume\":622,\"Date\":\"2025-02-27 01:56:47 PM\"},{\"Open\":1336.65,\"Close\":1336.95,\"High\":1336.95,\"Low\":1336.65,\"Volume\":391,\"Date\":\"2025-02-27 01:57:58 PM\"},{\"Open\":1337,\"Close\":1336.8,\"High\":1337,\"Low\":1336.45,\"Volume\":309,\"Date\":\"2025-02-27 01:58:47 PM\"},{\"Open\":1336.7,\"Close\":1335.65,\"High\":1336.7,\"Low\":1335.65,\"Volume\":686,\"Date\":\"2025-02-27 01:59:55 PM\"},{\"Open\":1335.2,\"Close\":1335.6,\"High\":1335.6,\"Low\":1335.15,\"Volume\":464,\"Date\":\"2025-02-27 02:00:59 PM\"},{\"Open\":1335.6,\"Close\":1334,\"High\":1335.6,\"Low\":1334,\"Volume\":3023,\"Date\":\"2025-02-27 02:01:49 PM\"},{\"Open\":1334,\"Close\":1333.45,\"High\":1334.75,\"Low\":1333.45,\"Volume\":1196,\"Date\":\"2025-02-27 02:02:59 PM\"},{\"Open\":1333.95,\"Close\":1333.1,\"High\":1333.95,\"Low\":1332.5,\"Volume\":1253,\"Date\":\"2025-02-27 02:03:50 PM\"},{\"Open\":1332.75,\"Close\":1333.55,\"High\":1333.55,\"Low\":1332.75,\"Volume\":847,\"Date\":\"2025-02-27 02:04:51 PM\"},{\"Open\":1333.55,\"Close\":1333.15,\"High\":1333.55,\"Low\":1332.7,\"Volume\":450,\"Date\":\"2025-02-27 02:05:51 PM\"},{\"Open\":1333.55,\"Close\":1333.15,\"High\":1333.55,\"Low\":1332.05,\"Volume\":512,\"Date\":\"2025-02-27 02:06:56 PM\"},{\"Open\":1333.05,\"Close\":1332.8,\"High\":1333.05,\"Low\":1332.8,\"Volume\":46,\"Date\":\"2025-02-27 02:07:55 PM\"},{\"Open\":1332.75,\"Close\":1332.2,\"High\":1332.8,\"Low\":1332.2,\"Volume\":1085,\"Date\":\"2025-02-27 02:08:55 PM\"},{\"Open\":1331.8,\"Close\":1331,\"High\":1332.55,\"Low\":1330.5,\"Volume\":2288,\"Date\":\"2025-02-27 02:09:56 PM\"},{\"Open\":1330.5,\"Close\":1331.5,\"High\":1331.5,\"Low\":1330.2,\"Volume\":2527,\"Date\":\"2025-02-27 02:10:51 PM\"},{\"Open\":1331,\"Close\":1331.4,\"High\":1331.45,\"Low\":1331,\"Volume\":413,\"Date\":\"2025-02-27 02:11:56 PM\"},{\"Open\":1331.45,\"Close\":1330.05,\"High\":1331.45,\"Low\":1330.05,\"Volume\":690,\"Date\":\"2025-02-27 02:12:55 PM\"},{\"Open\":1330.9,\"Close\":1330.35,\"High\":1330.9,\"Low\":1330.3,\"Volume\":109,\"Date\":\"2025-02-27 02:13:55 PM\"},{\"Open\":1330.35,\"Close\":1330.3,\"High\":1330.55,\"Low\":1330.3,\"Volume\":230,\"Date\":\"2025-02-27 02:14:55 PM\"},{\"Open\":1330.35,\"Close\":1330.5,\"High\":1330.55,\"Low\":1330.3,\"Volume\":583,\"Date\":\"2025-02-27 02:15:51 PM\"},{\"Open\":1330.45,\"Close\":1329,\"High\":1330.5,\"Low\":1327.35,\"Volume\":3542,\"Date\":\"2025-02-27 02:16:51 PM\"},{\"Open\":1328.5,\"Close\":1328.7,\"High\":1328.7,\"Low\":1327.8,\"Volume\":1177,\"Date\":\"2025-02-27 02:17:57 PM\"},{\"Open\":1328.7,\"Close\":1328.8,\"High\":1328.8,\"Low\":1328.6,\"Volume\":279,\"Date\":\"2025-02-27 02:18:58 PM\"},{\"Open\":1328.75,\"Close\":1328.75,\"High\":1328.75,\"Low\":1328.3,\"Volume\":252,\"Date\":\"2025-02-27 02:19:58 PM\"},{\"Open\":1328.3,\"Close\":1329.4,\"High\":1329.65,\"Low\":1328.3,\"Volume\":1167,\"Date\":\"2025-02-27 02:20:55 PM\"},{\"Open\":1329.05,\"Close\":1330.4,\"High\":1330.4,\"Low\":1329,\"Volume\":527,\"Date\":\"2025-02-27 02:21:51 PM\"},{\"Open\":1330.5,\"Close\":1329.3,\"High\":1330.5,\"Low\":1329.3,\"Volume\":556,\"Date\":\"2025-02-27 02:22:59 PM\"},{\"Open\":1329.15,\"Close\":1329.6,\"High\":1330.15,\"Low\":1329.15,\"Volume\":300,\"Date\":\"2025-02-27 02:23:55 PM\"},{\"Open\":1330.05,\"Close\":1330.3,\"High\":1330.3,\"Low\":1329.25,\"Volume\":586,\"Date\":\"2025-02-27 02:24:57 PM\"},{\"Open\":1330.2,\"Close\":1330.2,\"High\":1330.2,\"Low\":1330,\"Volume\":189,\"Date\":\"2025-02-27 02:25:49 PM\"},{\"Open\":1330.15,\"Close\":1329.75,\"High\":1330.15,\"Low\":1329,\"Volume\":735,\"Date\":\"2025-02-27 02:26:50 PM\"},{\"Open\":1329.7,\"Close\":1329.05,\"High\":1329.7,\"Low\":1329.05,\"Volume\":326,\"Date\":\"2025-02-27 02:27:58 PM\"},{\"Open\":1329.65,\"Close\":1329.5,\"High\":1329.75,\"Low\":1329.1,\"Volume\":548,\"Date\":\"2025-02-27 02:28:57 PM\"},{\"Open\":1329.9,\"Close\":1328.5,\"High\":1329.9,\"Low\":1328.5,\"Volume\":568,\"Date\":\"2025-02-27 02:29:57 PM\"},{\"Open\":1329.1,\"Close\":1330.5,\"High\":1330.5,\"Low\":1328.45,\"Volume\":989,\"Date\":\"2025-02-27 02:30:51 PM\"},{\"Open\":1330.05,\"Close\":1329.1,\"High\":1330.55,\"Low\":1329.1,\"Volume\":390,\"Date\":\"2025-02-27 02:31:56 PM\"},{\"Open\":1329.15,\"Close\":1329.1,\"High\":1329.15,\"Low\":1328.55,\"Volume\":270,\"Date\":\"2025-02-27 02:32:44 PM\"},{\"Open\":1329.35,\"Close\":1328.55,\"High\":1329.35,\"Low\":1328.5,\"Volume\":272,\"Date\":\"2025-02-27 02:33:49 PM\"},{\"Open\":1329,\"Close\":1329.2,\"High\":1329.2,\"Low\":1328.65,\"Volume\":365,\"Date\":\"2025-02-27 02:34:59 PM\"},{\"Open\":1328.25,\"Close\":1326.4,\"High\":1328.25,\"Low\":1325.25,\"Volume\":2757,\"Date\":\"2025-02-27 02:35:50 PM\"},{\"Open\":1326.4,\"Close\":1325,\"High\":1326.4,\"Low\":1325,\"Volume\":837,\"Date\":\"2025-02-27 02:36:53 PM\"},{\"Open\":1325.55,\"Close\":1324.9,\"High\":1325.6,\"Low\":1324.9,\"Volume\":234,\"Date\":\"2025-02-27 02:37:52 PM\"},{\"Open\":1325.6,\"Close\":1324.8,\"High\":1325.6,\"Low\":1324.25,\"Volume\":322,\"Date\":\"2025-02-27 02:38:57 PM\"},{\"Open\":1324.8,\"Close\":1322.95,\"High\":1324.8,\"Low\":1322.95,\"Volume\":1067,\"Date\":\"2025-02-27 02:39:55 PM\"},{\"Open\":1323.4,\"Close\":1324.1,\"High\":1324.1,\"Low\":1323.4,\"Volume\":680,\"Date\":\"2025-02-27 02:40:55 PM\"},{\"Open\":1324.1,\"Close\":1322.9,\"High\":1324.1,\"Low\":1322.9,\"Volume\":890,\"Date\":\"2025-02-27 02:41:55 PM\"},{\"Open\":1323.35,\"Close\":1323.5,\"High\":1323.65,\"Low\":1323.1,\"Volume\":491,\"Date\":\"2025-02-27 02:42:58 PM\"},{\"Open\":1323.45,\"Close\":1323.35,\"High\":1323.45,\"Low\":1322.75,\"Volume\":529,\"Date\":\"2025-02-27 02:43:58 PM\"},{\"Open\":1323,\"Close\":1322.75,\"High\":1323.35,\"Low\":1322.2,\"Volume\":1055,\"Date\":\"2025-02-27 02:44:53 PM\"},{\"Open\":1322.2,\"Close\":1322.65,\"High\":1322.65,\"Low\":1322.05,\"Volume\":666,\"Date\":\"2025-02-27 02:45:36 PM\"},{\"Open\":1322.7,\"Close\":1322.75,\"High\":1322.75,\"Low\":1322.25,\"Volume\":287,\"Date\":\"2025-02-27 02:46:47 PM\"},{\"Open\":1323,\"Close\":1323.55,\"High\":1323.9,\"Low\":1323,\"Volume\":990,\"Date\":\"2025-02-27 02:47:57 PM\"},{\"Open\":1323.6,\"Close\":1325,\"High\":1325,\"Low\":1323.6,\"Volume\":1640,\"Date\":\"2025-02-27 02:48:49 PM\"},{\"Open\":1325,\"Close\":1324.7,\"High\":1325,\"Low\":1324.3,\"Volume\":208,\"Date\":\"2025-02-27 02:49:45 PM\"},{\"Open\":1324.7,\"Close\":1324.75,\"High\":1324.75,\"Low\":1323.9,\"Volume\":1295,\"Date\":\"2025-02-27 02:50:35 PM\"},{\"Open\":1324.2,\"Close\":1326,\"High\":1326,\"Low\":1324.2,\"Volume\":900,\"Date\":\"2025-02-27 02:51:56 PM\"},{\"Open\":1326.05,\"Close\":1325.8,\"High\":1326.05,\"Low\":1325.7,\"Volume\":236,\"Date\":\"2025-02-27 02:52:58 PM\"},{\"Open\":1325.85,\"Close\":1325.55,\"High\":1326.35,\"Low\":1325.55,\"Volume\":1369,\"Date\":\"2025-02-27 02:53:56 PM\"},{\"Open\":1326.05,\"Close\":1327.4,\"High\":1327.4,\"Low\":1325.3,\"Volume\":2192,\"Date\":\"2025-02-27 02:54:55 PM\"},{\"Open\":1327.1,\"Close\":1330.5,\"High\":1330.5,\"Low\":1327.1,\"Volume\":3562,\"Date\":\"2025-02-27 02:55:59 PM\"},{\"Open\":1330.5,\"Close\":1331,\"High\":1331,\"Low\":1329.1,\"Volume\":2546,\"Date\":\"2025-02-27 02:56:50 PM\"},{\"Open\":1330.95,\"Close\":1329,\"High\":1330.95,\"Low\":1329,\"Volume\":738,\"Date\":\"2025-02-27 02:57:56 PM\"},{\"Open\":1329,\"Close\":1330.4,\"High\":1330.45,\"Low\":1328.95,\"Volume\":1830,\"Date\":\"2025-02-27 02:58:50 PM\"},{\"Open\":1329.85,\"Close\":1330.05,\"High\":1330.75,\"Low\":1329.3,\"Volume\":2428,\"Date\":\"2025-02-27 02:59:59 PM\"},{\"Open\":1330.3,\"Close\":1335.3,\"High\":1335.3,\"Low\":1330.3,\"Volume\":3872,\"Date\":\"2025-02-27 03:00:59 PM\"},{\"Open\":1335.3,\"Close\":1335.3,\"High\":1335.35,\"Low\":1333.6,\"Volume\":1152,\"Date\":\"2025-02-27 03:01:59 PM\"},{\"Open\":1335.3,\"Close\":1338.4,\"High\":1338.55,\"Low\":1334.85,\"Volume\":6628,\"Date\":\"2025-02-27 03:02:59 PM\"},{\"Open\":1338.4,\"Close\":1338.6,\"High\":1338.6,\"Low\":1337.05,\"Volume\":2772,\"Date\":\"2025-02-27 03:03:59 PM\"},{\"Open\":1338.7,\"Close\":1336.55,\"High\":1338.7,\"Low\":1336.25,\"Volume\":3785,\"Date\":\"2025-02-27 03:04:59 PM\"},{\"Open\":1336.6,\"Close\":1338,\"High\":1338,\"Low\":1335.7,\"Volume\":2551,\"Date\":\"2025-02-27 03:05:59 PM\"},{\"Open\":1338,\"Close\":1338.4,\"High\":1338.4,\"Low\":1336.55,\"Volume\":3301,\"Date\":\"2025-02-27 03:06:59 PM\"},{\"Open\":1338.55,\"Close\":1338.1,\"High\":1338.6,\"Low\":1336.55,\"Volume\":3756,\"Date\":\"2025-02-27 03:07:59 PM\"},{\"Open\":1338.1,\"Close\":1336.7,\"High\":1338.75,\"Low\":1335.75,\"Volume\":4796,\"Date\":\"2025-02-27 03:08:59 PM\"},{\"Open\":1336.05,\"Close\":1333.7,\"High\":1336.45,\"Low\":1333.7,\"Volume\":6304,\"Date\":\"2025-02-27 03:09:59 PM\"},{\"Open\":1332.95,\"Close\":1327.45,\"High\":1334.3,\"Low\":1326.9,\"Volume\":11542,\"Date\":\"2025-02-27 03:10:58 PM\"},{\"Open\":1327.45,\"Close\":1328.65,\"High\":1328.85,\"Low\":1326.95,\"Volume\":3193,\"Date\":\"2025-02-27 03:11:59 PM\"},{\"Open\":1328.75,\"Close\":1327.9,\"High\":1328.8,\"Low\":1326.9,\"Volume\":2793,\"Date\":\"2025-02-27 03:12:59 PM\"},{\"Open\":1326,\"Close\":1328.5,\"High\":1328.7,\"Low\":1326,\"Volume\":3737,\"Date\":\"2025-02-27 03:13:59 PM\"},{\"Open\":1328.65,\"Close\":1332.5,\"High\":1333.15,\"Low\":1328.45,\"Volume\":4222,\"Date\":\"2025-02-27 03:14:59 PM\"},{\"Open\":1332.7,\"Close\":1334.25,\"High\":1334.55,\"Low\":1331.7,\"Volume\":3549,\"Date\":\"2025-02-27 03:15:59 PM\"},{\"Open\":1334.35,\"Close\":1336.85,\"High\":1337.6,\"Low\":1334,\"Volume\":3021,\"Date\":\"2025-02-27 03:16:59 PM\"},{\"Open\":1336.9,\"Close\":1337.3,\"High\":1338.05,\"Low\":1336.85,\"Volume\":1566,\"Date\":\"2025-02-27 03:17:59 PM\"},{\"Open\":1336.6,\"Close\":1337.5,\"High\":1337.8,\"Low\":1335.05,\"Volume\":6294,\"Date\":\"2025-02-27 03:18:59 PM\"},{\"Open\":1337.75,\"Close\":1340,\"High\":1340.1,\"Low\":1337.75,\"Volume\":3172,\"Date\":\"2025-02-27 03:19:59 PM\"},{\"Open\":1339.95,\"Close\":1338,\"High\":1339.95,\"Low\":1337.6,\"Volume\":3310,\"Date\":\"2025-02-27 03:20:57 PM\"},{\"Open\":1337.6,\"Close\":1337.85,\"High\":1337.85,\"Low\":1336.25,\"Volume\":13301,\"Date\":\"2025-02-27 03:21:57 PM\"},{\"Open\":1337.85,\"Close\":1338.35,\"High\":1338.35,\"Low\":1336.95,\"Volume\":4292,\"Date\":\"2025-02-27 03:22:59 PM\"},{\"Open\":1338.45,\"Close\":1337.5,\"High\":1338.7,\"Low\":1337.05,\"Volume\":3501,\"Date\":\"2025-02-27 03:23:59 PM\"},{\"Open\":1337.5,\"Close\":1337.8,\"High\":1338.45,\"Low\":1337.45,\"Volume\":3083,\"Date\":\"2025-02-27 03:24:59 PM\"},{\"Open\":1337.9,\"Close\":1336.95,\"High\":1338.25,\"Low\":1336.95,\"Volume\":2581,\"Date\":\"2025-02-27 03:25:58 PM\"},{\"Open\":1336.7,\"Close\":1336.35,\"High\":1336.7,\"Low\":1336,\"Volume\":3147,\"Date\":\"2025-02-27 03:26:54 PM\"},{\"Open\":1336.1,\"Close\":1337.25,\"High\":1337.25,\"Low\":1336.1,\"Volume\":1835,\"Date\":\"2025-02-27 03:27:57 PM\"},{\"Open\":1337.45,\"Close\":1334.5,\"High\":1337.95,\"Low\":1334.5,\"Volume\":1772,\"Date\":\"2025-02-27 03:28:58 PM\"},{\"Open\":1334.95,\"Close\":1333.2,\"High\":1335.2,\"Low\":1331.8,\"Volume\":411,\"Date\":\"2025-02-27 03:29:59 PM\"},{\"Open\":1335.4,\"Close\":1335.4,\"High\":1335.4,\"Low\":1335.4,\"Volume\":310,\"Date\":\"2025-02-27 03:41:26 PM\"},{\"Open\":1335.4,\"Close\":1335.4,\"High\":1335.4,\"Low\":1335.4,\"Volume\":10,\"Date\":\"2025-02-27 03:43:26 PM\"},{\"Open\":1335.4,\"Close\":1335.4,\"High\":1335.4,\"Low\":1335.4,\"Volume\":5,\"Date\":\"2025-02-27 03:47:05 PM\"},{\"Open\":1335.4,\"Close\":1335.4,\"High\":1335.4,\"Low\":1335.4,\"Volume\":5,\"Date\":\"2025-02-27 03:54:00 PM\"},{\"Open\":1335.4,\"Close\":1335.4,\"High\":1335.4,\"Low\":1335.4,\"Volume\":5,\"Date\":\"2025-02-27 03:54:00 PM\"}],\"options_chain\":{\"29-08-2024\":[{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1160\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"9100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"8400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1180\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"9800\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-6.66666666666667\",\"PutVolume\":\"9100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"248.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"205.8\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"40600\",\"PutOIChange\":\"-11900\",\"PutOIPerChg\":\"-22.6666666666667\",\"PutVolume\":\"20300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"7700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1220\",\"CallLTP\":\"221.7\",\"CallPricePerChange\":\"0\",\"CallOI\":\"700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"184.5\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"8400\",\"PutOIChange\":\"-3500\",\"PutOIPerChg\":\"-29.4117647058824\",\"PutVolume\":\"5600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"180\",\"CallPricePerChange\":\"0\",\"CallOI\":\"700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"167.7\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4900\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1260\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"46200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"145.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"6300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"129.8\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"22400\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-8.57142857142857\",\"PutVolume\":\"7700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"150\",\"CallPricePerChange\":\"16.2790697674419\",\"CallOI\":\"33600\",\"CallOIChange\":\"4900\",\"CallOIPerChg\":\"17.0731707317073\",\"CallVolume\":\"10500\",\"callbestbuyprice\":\"122.05\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-90\",\"PutOI\":\"67900\",\"PutOIChange\":\"1400\",\"PutOIPerChg\":\"2.10526315789474\",\"PutVolume\":\"63700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"130.75\",\"CallPricePerChange\":\"13.695652173913\",\"CallOI\":\"9800\",\"CallOIChange\":\"2100\",\"CallOIPerChg\":\"27.2727272727273\",\"CallVolume\":\"5600\",\"callbestbuyprice\":\"91.95\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"43400\",\"PutOIChange\":\"15400\",\"PutOIPerChg\":\"55\",\"PutVolume\":\"31500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"97.1\",\"CallPricePerChange\":\"11.4810562571757\",\"CallOI\":\"11900\",\"CallOIChange\":\"-1400\",\"CallOIPerChg\":\"-10.5263157894737\",\"CallVolume\":\"6300\",\"callbestbuyprice\":\"72.8\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-33.3333333333333\",\"PutOI\":\"61600\",\"PutOIChange\":\"-6300\",\"PutOIPerChg\":\"-9.27835051546392\",\"PutVolume\":\"36400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"81\",\"CallPricePerChange\":\"19.2930780559646\",\"CallOI\":\"5600\",\"CallOIChange\":\"-700\",\"CallOIPerChg\":\"-11.1111111111111\",\"CallVolume\":\"4200\",\"callbestbuyprice\":\"53.8\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"27300\",\"PutOIChange\":\"-7700\",\"PutOIPerChg\":\"-22\",\"PutVolume\":\"20300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3500\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"68.3\",\"CallPricePerChange\":\"1.18518518518518\",\"CallOI\":\"18900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"6300\",\"callbestbuyprice\":\"51.4\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"49700\",\"PutOIChange\":\"-6300\",\"PutOIPerChg\":\"-11.25\",\"PutVolume\":\"15400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"41\",\"CallPricePerChange\":\"-7.86516853932584\",\"CallOI\":\"42000\",\"CallOIChange\":\"-21000\",\"CallOIPerChg\":\"-33.3333333333333\",\"CallVolume\":\"40600\",\"callbestbuyprice\":\"28.7\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"79800\",\"PutOIChange\":\"-21700\",\"PutOIPerChg\":\"-21.3793103448276\",\"PutVolume\":\"100100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"22\",\"CallPricePerChange\":\"-18.5185185185185\",\"CallOI\":\"50400\",\"CallOIChange\":\"-31500\",\"CallOIPerChg\":\"-38.4615384615385\",\"CallVolume\":\"64400\",\"callbestbuyprice\":\"8.8\",\"CallBestBuyQty\":\"1400\",\"callbestsellprice\":\"24\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"-76.9230769230769\",\"PutOI\":\"22400\",\"PutOIChange\":\"-16100\",\"PutOIPerChg\":\"-41.8181818181818\",\"PutVolume\":\"59500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"10.7\",\"CallPricePerChange\":\"5.94059405940594\",\"CallOI\":\"67900\",\"CallOIChange\":\"-39200\",\"CallOIPerChg\":\"-36.6013071895425\",\"CallVolume\":\"176400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"14\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"1.15\",\"PutPriceperChange\":\"-78.3018867924528\",\"PutOI\":\"33600\",\"PutOIChange\":\"-14700\",\"PutOIPerChg\":\"-30.4347826086957\",\"PutVolume\":\"49700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.7\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-96.9072164948453\",\"CallOI\":\"81200\",\"CallOIChange\":\"-109900\",\"CallOIPerChg\":\"-57.5091575091575\",\"CallVolume\":\"375900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4200\",\"PutLTP\":\"20\",\"PutPriceperChange\":\"7.81671159029649\",\"PutOI\":\"52500\",\"PutOIChange\":\"-12600\",\"PutOIPerChg\":\"-19.3548387096774\",\"PutVolume\":\"25200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"31.3\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.2972972972973\",\"CallOI\":\"144200\",\"CallOIChange\":\"-60900\",\"CallOIPerChg\":\"-29.6928327645051\",\"CallVolume\":\"240100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"39.95\",\"PutPriceperChange\":\"1.26742712294043\",\"PutOI\":\"19600\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-3.44827586206897\",\"PutVolume\":\"7000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"51.3\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.4444444444444\",\"CallOI\":\"275100\",\"CallOIChange\":\"-137900\",\"CallOIPerChg\":\"-33.3898305084746\",\"CallVolume\":\"305900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.5\",\"CallBestSellQty\":\"42000\",\"PutLTP\":\"60.65\",\"PutPriceperChange\":\"13.4705332086062\",\"PutOI\":\"35700\",\"PutOIChange\":\"6300\",\"PutOIPerChg\":\"21.4285714285714\",\"PutVolume\":\"13300\",\"Putbestbuyprice\":\"50\",\"PutBestBuyQty\":\"700\",\"Putbestsellprice\":\"71.75\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1520\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"63700\",\"CallOIChange\":\"-42700\",\"CallOIPerChg\":\"-40.1315789473684\",\"CallVolume\":\"84000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"84\",\"PutPriceperChange\":\"13.1313131313131\",\"PutOI\":\"14000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1540\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-33.3333333333333\",\"CallOI\":\"89600\",\"CallOIChange\":\"-22400\",\"CallOIPerChg\":\"-20\",\"CallVolume\":\"42000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"109.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"6300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"122.35\",\"PutBestSellQty\":\"21000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1560\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"100\",\"CallOI\":\"46900\",\"CallOIChange\":\"-49000\",\"CallOIPerChg\":\"-51.0948905109489\",\"CallVolume\":\"116200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"2800\",\"PutLTP\":\"107.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"10500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"139.55\",\"PutBestSellQty\":\"21000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1580\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-33.3333333333333\",\"CallOI\":\"36400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"19600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"132.7\",\"PutPriceperChange\":\"0\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"160.7\",\"PutBestSellQty\":\"21000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"82600\",\"CallOIChange\":\"-4900\",\"CallOIPerChg\":\"-5.6\",\"CallVolume\":\"9800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"29400\",\"PutLTP\":\"165\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"192.7\",\"PutBestSellQty\":\"21000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1640\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"36400\",\"CallOIChange\":\"-20300\",\"CallOIPerChg\":\"-35.8024691358025\",\"CallVolume\":\"44800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"4\",\"CallBestSellQty\":\"700\"}],\"25-07-2024\":[{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1040\",\"CallLTP\":\"362\",\"CallPricePerChange\":\"54.0425531914894\",\"CallOI\":\"700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"700\",\"callbestbuyprice\":\"378.1\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"465.45\",\"CallBestSellQty\":\"21000\",\"PutLTP\":\"0.95\",\"PutPriceperChange\":\"533.333333333333\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1060\",\"PutLTP\":\"0.55\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"3500\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1080\",\"PutLTP\":\"0.9\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"25200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1140\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"14700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1150\",\"CallLTP\":\"279.05\",\"CallPricePerChange\":\"121.732220897894\",\"CallOI\":\"2100\",\"CallOIChange\":\"1400\",\"CallOIPerChg\":\"200\",\"CallVolume\":\"4200\",\"callbestbuyprice\":\"283.6\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"48300\",\"PutOIChange\":\"-1400\",\"PutOIPerChg\":\"-2.8169014084507\",\"PutVolume\":\"3500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1160\",\"CallLTP\":\"280.05\",\"CallPricePerChange\":\"172.953216374269\",\"CallOI\":\"4200\",\"CallOIChange\":\"700\",\"CallOIPerChg\":\"20\",\"CallVolume\":\"4200\",\"callbestbuyprice\":\"256.4\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"332.05\",\"CallBestSellQty\":\"21000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"26600\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-2.56410256410256\",\"PutVolume\":\"2800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1180\",\"CallLTP\":\"249.65\",\"CallPricePerChange\":\"165.726450239489\",\"CallOI\":\"2100\",\"CallOIChange\":\"700\",\"CallOIPerChg\":\"50\",\"CallVolume\":\"4200\",\"callbestbuyprice\":\"248.6\",\"CallBestBuyQty\":\"4900\",\"callbestsellprice\":\"272.05\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"25900\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-2.63157894736842\",\"PutVolume\":\"3500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.4\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"206.3\",\"CallPricePerChange\":\"10.2324338765696\",\"CallOI\":\"27300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"700\",\"callbestbuyprice\":\"218.45\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"251.65\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"77000\",\"PutOIChange\":\"-7700\",\"PutOIPerChg\":\"-9.09090909090909\",\"PutVolume\":\"9800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5600\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1210\",\"PutLTP\":\"0.6\",\"PutPriceperChange\":\"-7.6923076923077\",\"PutOI\":\"6300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1220\",\"CallLTP\":\"221.6\",\"CallPricePerChange\":\"141.525885558583\",\"CallOI\":\"9100\",\"CallOIChange\":\"-1400\",\"CallOIPerChg\":\"-13.3333333333333\",\"CallVolume\":\"7700\",\"callbestbuyprice\":\"196.6\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"235.2\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"40600\",\"PutOIChange\":\"-1400\",\"PutOIPerChg\":\"-3.33333333333333\",\"PutVolume\":\"5600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"189.3\",\"CallPricePerChange\":\"144.100580270793\",\"CallOI\":\"7700\",\"CallOIChange\":\"-700\",\"CallOIPerChg\":\"-8.33333333333333\",\"CallVolume\":\"4200\",\"callbestbuyprice\":\"177.8\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"212.25\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"77000\",\"PutOIChange\":\"-4900\",\"PutOIPerChg\":\"-5.98290598290598\",\"PutVolume\":\"5600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1250\",\"CallLTP\":\"194\",\"CallPricePerChange\":\"31.9727891156463\",\"CallOI\":\"30800\",\"CallOIChange\":\"-9100\",\"CallOIPerChg\":\"-22.8070175438596\",\"CallVolume\":\"18200\",\"callbestbuyprice\":\"169.95\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"202.25\",\"CallBestSellQty\":\"4900\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"158200\",\"PutOIChange\":\"-4200\",\"PutOIPerChg\":\"-2.58620689655172\",\"PutVolume\":\"12600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4900\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"178.65\",\"CallPricePerChange\":\"30.4014598540146\",\"CallOI\":\"18200\",\"CallOIChange\":\"-3500\",\"CallOIPerChg\":\"-16.1290322580645\",\"CallVolume\":\"7700\",\"callbestbuyprice\":\"166.35\",\"CallBestBuyQty\":\"1400\",\"callbestsellprice\":\"189\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"38500\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-5.17241379310345\",\"PutVolume\":\"14700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"21000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1270\",\"CallLTP\":\"170\",\"CallPricePerChange\":\"354.545454545455\",\"CallOI\":\"11200\",\"CallOIChange\":\"-1400\",\"CallOIPerChg\":\"-11.1111111111111\",\"CallVolume\":\"2800\",\"callbestbuyprice\":\"163.1\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"182.4\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"33.3333333333333\",\"PutOI\":\"16100\",\"PutOIChange\":\"-3500\",\"PutOIPerChg\":\"-17.8571428571429\",\"PutVolume\":\"5600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"21000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"160.6\",\"CallPricePerChange\":\"51.0108133521392\",\"CallOI\":\"30800\",\"CallOIChange\":\"-10500\",\"CallOIPerChg\":\"-25.4237288135593\",\"CallVolume\":\"25900\",\"callbestbuyprice\":\"155.35\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"206.2\",\"CallBestSellQty\":\"21000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"32900\",\"PutOIChange\":\"2800\",\"PutOIPerChg\":\"9.30232558139535\",\"PutVolume\":\"32200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1290\",\"CallLTP\":\"152.25\",\"CallPricePerChange\":\"33.5526315789474\",\"CallOI\":\"37800\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4200\",\"callbestbuyprice\":\"131.05\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"162.7\",\"CallBestSellQty\":\"4900\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"200\",\"PutOI\":\"17500\",\"PutOIChange\":\"700\",\"PutOIPerChg\":\"4.16666666666667\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"21000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"151.85\",\"CallPricePerChange\":\"83.8377723970944\",\"CallOI\":\"114100\",\"CallOIChange\":\"-11200\",\"CallOIPerChg\":\"-8.93854748603352\",\"CallVolume\":\"46200\",\"callbestbuyprice\":\"118.5\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"151.75\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"63000\",\"PutOIChange\":\"-43400\",\"PutOIPerChg\":\"-40.7894736842105\",\"PutVolume\":\"112700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5600\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1310\",\"CallLTP\":\"139.9\",\"CallPricePerChange\":\"85.175380542687\",\"CallOI\":\"38500\",\"CallOIChange\":\"-700\",\"CallOIPerChg\":\"-1.78571428571429\",\"CallVolume\":\"7000\",\"callbestbuyprice\":\"123.6\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"142.6\",\"CallBestSellQty\":\"4900\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"24500\",\"PutOIChange\":\"-25200\",\"PutOIPerChg\":\"-50.7042253521127\",\"PutVolume\":\"89600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.4\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"123\",\"CallPricePerChange\":\"96.1722488038277\",\"CallOI\":\"65100\",\"CallOIChange\":\"-32200\",\"CallOIPerChg\":\"-33.0935251798561\",\"CallVolume\":\"74900\",\"callbestbuyprice\":\"95.4\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"131.65\",\"CallBestSellQty\":\"3500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"32200\",\"PutOIChange\":\"-100800\",\"PutOIPerChg\":\"-75.7894736842105\",\"PutVolume\":\"189700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1330\",\"CallLTP\":\"98\",\"CallPricePerChange\":\"65.6804733727811\",\"CallOI\":\"15400\",\"CallOIChange\":\"-6300\",\"CallOIPerChg\":\"-29.0322580645161\",\"CallVolume\":\"12600\",\"callbestbuyprice\":\"104.05\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"121.75\",\"CallBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"105.15\",\"CallPricePerChange\":\"130.339539978094\",\"CallOI\":\"49700\",\"CallOIChange\":\"-4900\",\"CallOIPerChg\":\"-8.97435897435897\",\"CallVolume\":\"14700\",\"callbestbuyprice\":\"98.15\",\"CallBestBuyQty\":\"1400\",\"callbestsellprice\":\"112.65\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-93.75\",\"PutOI\":\"62300\",\"PutOIChange\":\"-68600\",\"PutOIPerChg\":\"-52.4064171122995\",\"PutVolume\":\"212100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"42000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1350\",\"CallLTP\":\"92\",\"CallPricePerChange\":\"158.064516129032\",\"CallOI\":\"37100\",\"CallOIChange\":\"-46900\",\"CallOIPerChg\":\"-55.8333333333333\",\"CallVolume\":\"81900\",\"callbestbuyprice\":\"88.55\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"102.3\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96\",\"PutOI\":\"91700\",\"PutOIChange\":\"16100\",\"PutOIPerChg\":\"21.2962962962963\",\"PutVolume\":\"914900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"81.5\",\"CallPricePerChange\":\"205.816135084428\",\"CallOI\":\"36400\",\"CallOIChange\":\"-28000\",\"CallOIPerChg\":\"-43.4782608695652\",\"CallVolume\":\"81900\",\"callbestbuyprice\":\"60.8\",\"CallBestBuyQty\":\"2800\",\"callbestsellprice\":\"93.55\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.9591836734694\",\"PutOI\":\"51800\",\"PutOIChange\":\"-8400\",\"PutOIPerChg\":\"-13.953488372093\",\"PutVolume\":\"944300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1370\",\"CallLTP\":\"68.85\",\"CallPricePerChange\":\"259.530026109661\",\"CallOI\":\"18200\",\"CallOIChange\":\"-2800\",\"CallOIPerChg\":\"-13.3333333333333\",\"CallVolume\":\"19600\",\"callbestbuyprice\":\"64.45\",\"CallBestBuyQty\":\"2800\",\"callbestsellprice\":\"78.95\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.7951807228916\",\"PutOI\":\"65100\",\"PutOIChange\":\"7000\",\"PutOIPerChg\":\"12.0481927710843\",\"PutVolume\":\"286300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"4200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"60\",\"CallPricePerChange\":\"410.63829787234\",\"CallOI\":\"34300\",\"CallOIChange\":\"-25200\",\"CallOIPerChg\":\"-42.3529411764706\",\"CallVolume\":\"123200\",\"callbestbuyprice\":\"55.5\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.3506493506494\",\"PutOI\":\"77000\",\"PutOIChange\":\"16800\",\"PutOIPerChg\":\"27.906976744186\",\"PutVolume\":\"636300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"39.3\",\"CallPricePerChange\":\"1007.04225352113\",\"CallOI\":\"74900\",\"CallOIChange\":\"-216300\",\"CallOIPerChg\":\"-74.2788461538462\",\"CallVolume\":\"1026200\",\"callbestbuyprice\":\"40\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"48.65\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-99.468085106383\",\"PutOI\":\"112000\",\"PutOIChange\":\"51100\",\"PutOIPerChg\":\"83.9080459770115\",\"PutVolume\":\"788900\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"23800\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1410\",\"CallLTP\":\"38.65\",\"CallPricePerChange\":\"1580.4347826087\",\"CallOI\":\"7700\",\"CallOIChange\":\"-91000\",\"CallOIPerChg\":\"-92.1985815602837\",\"CallVolume\":\"320600\",\"callbestbuyprice\":\"7.45\",\"CallBestBuyQty\":\"4900\",\"callbestsellprice\":\"52.6\",\"CallBestSellQty\":\"4900\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"23.8\",\"CallPricePerChange\":\"1600\",\"CallOI\":\"15400\",\"CallOIChange\":\"-184100\",\"CallOIPerChg\":\"-92.280701754386\",\"CallVolume\":\"823900\",\"callbestbuyprice\":\"0.85\",\"CallBestBuyQty\":\"4200\",\"callbestsellprice\":\"33.25\",\"CallBestSellQty\":\"4200\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"-99.6287128712871\",\"PutOI\":\"30100\",\"PutOIChange\":\"15400\",\"PutOIPerChg\":\"104.761904761905\",\"PutVolume\":\"126000\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"10500\",\"Putbestsellprice\":\"0.75\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1430\",\"CallLTP\":\"12\",\"CallPricePerChange\":\"1042.85714285714\",\"CallOI\":\"6300\",\"CallOIChange\":\"-72100\",\"CallOIPerChg\":\"-91.9642857142857\",\"CallVolume\":\"509600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"15.15\",\"CallBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"1.5\",\"CallPricePerChange\":\"130.769230769231\",\"CallOI\":\"42700\",\"CallOIChange\":\"-78400\",\"CallOIPerChg\":\"-64.7398843930636\",\"CallVolume\":\"1217300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"1\",\"PutPriceperChange\":\"-98.2078853046595\",\"PutOI\":\"8400\",\"PutOIChange\":\"7000\",\"PutOIPerChg\":\"500\",\"PutVolume\":\"25200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"-60\",\"CallOI\":\"32900\",\"CallOIChange\":\"-33600\",\"CallOIPerChg\":\"-50.5263157894737\",\"CallVolume\":\"507500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"56.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"8.35\",\"PutBestBuyQty\":\"2100\",\"Putbestsellprice\":\"42.35\",\"PutBestSellQty\":\"4900\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"0.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"37800\",\"CallOIChange\":\"-94500\",\"CallOIPerChg\":\"-71.4285714285714\",\"CallVolume\":\"357700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"11200\",\"CallOIChange\":\"-23100\",\"CallOIPerChg\":\"-67.3469387755102\",\"CallVolume\":\"93100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1520\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"7000\",\"CallOIChange\":\"-25200\",\"CallOIPerChg\":\"-78.2608695652174\",\"CallVolume\":\"33600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.95\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"104.2\",\"PutPriceperChange\":\"-5.91422121896162\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1400\",\"Putbestbuyprice\":\"43.25\",\"PutBestBuyQty\":\"2100\",\"Putbestsellprice\":\"96.4\",\"PutBestSellQty\":\"21000\"}],\"26-09-2024\":[{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"420\",\"CallPricePerChange\":\"66.9980119284294\",\"CallOI\":\"700\",\"CallOIChange\":\"-700\",\"CallOIPerChg\":\"-50\",\"CallVolume\":\"2100\",\"callbestbuyprice\":\"419.85\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"2800\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-20\",\"PutVolume\":\"1400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1240\",\"PutLTP\":\"0.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1280\",\"PutLTP\":\"1.55\",\"PutPriceperChange\":\"0\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"21000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"347\",\"CallPricePerChange\":\"5.15151515151515\",\"CallOI\":\"5600\",\"CallOIChange\":\"-4900\",\"CallOIPerChg\":\"-46.6666666666667\",\"CallVolume\":\"7000\",\"callbestbuyprice\":\"312.1\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"402.45\",\"CallBestSellQty\":\"21000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"32200\",\"PutOIChange\":\"-4900\",\"PutOIPerChg\":\"-13.2075471698113\",\"PutVolume\":\"5600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"6300\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"PutLTP\":\"0.35\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"290\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"279.35\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"359.9\",\"CallBestSellQty\":\"21000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"31500\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-2.17391304347826\",\"PutVolume\":\"9100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"259.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"239.45\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"338.7\",\"CallBestSellQty\":\"21000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"48300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"118.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"240.5\",\"CallBestBuyQty\":\"21000\",\"callbestsellprice\":\"315.35\",\"CallBestSellQty\":\"21000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"30100\",\"PutOIChange\":\"-1400\",\"PutOIPerChg\":\"-4.44444444444444\",\"PutVolume\":\"8400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"233\",\"CallPricePerChange\":\"5.14440433212997\",\"CallOI\":\"60200\",\"CallOIChange\":\"-4200\",\"CallOIPerChg\":\"-6.52173913043478\",\"CallVolume\":\"5600\",\"callbestbuyprice\":\"219.8\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"295.45\",\"CallBestSellQty\":\"21000\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"70700\",\"PutOIChange\":\"-5600\",\"PutOIPerChg\":\"-7.3394495412844\",\"PutVolume\":\"7700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"206\",\"CallPricePerChange\":\"0.561386380278255\",\"CallOI\":\"16800\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"700\",\"callbestbuyprice\":\"203.75\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"277.1\",\"CallBestSellQty\":\"21000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"21000\",\"PutOIChange\":\"-3500\",\"PutOIPerChg\":\"-14.2857142857143\",\"PutVolume\":\"8400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"11900\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"189.35\",\"CallPricePerChange\":\"4.03846153846153\",\"CallOI\":\"39200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1400\",\"callbestbuyprice\":\"205\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"229.55\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"55300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"20300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3500\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"164.05\",\"CallPricePerChange\":\"2.85266457680251\",\"CallOI\":\"33600\",\"CallOIChange\":\"-2100\",\"CallOIPerChg\":\"-5.88235294117647\",\"CallVolume\":\"3500\",\"callbestbuyprice\":\"185\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"209.6\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"63700\",\"PutOIChange\":\"-12600\",\"PutOIPerChg\":\"-16.5137614678899\",\"PutVolume\":\"53900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"9100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"161.55\",\"CallPricePerChange\":\"19.6666666666667\",\"CallOI\":\"40600\",\"CallOIChange\":\"-7700\",\"CallOIPerChg\":\"-15.9420289855072\",\"CallVolume\":\"11900\",\"callbestbuyprice\":\"165\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"189.55\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"40600\",\"PutOIChange\":\"-7700\",\"PutOIPerChg\":\"-15.9420289855072\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"152\",\"CallPricePerChange\":\"36.5678346810422\",\"CallOI\":\"60900\",\"CallOIChange\":\"-7700\",\"CallOIPerChg\":\"-11.2244897959184\",\"CallVolume\":\"25200\",\"callbestbuyprice\":\"146.65\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"163.7\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"86800\",\"PutOIChange\":\"-40600\",\"PutOIPerChg\":\"-31.8681318681319\",\"PutVolume\":\"126700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1520\",\"CallLTP\":\"131\",\"CallPricePerChange\":\"20.7373271889401\",\"CallOI\":\"64400\",\"CallOIChange\":\"-2800\",\"CallOIPerChg\":\"-4.16666666666667\",\"CallVolume\":\"5600\",\"callbestbuyprice\":\"125\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"131\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"84700\",\"PutOIChange\":\"-7000\",\"PutOIPerChg\":\"-7.63358778625954\",\"PutVolume\":\"25900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2800\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1540\",\"CallLTP\":\"109.8\",\"CallPricePerChange\":\"32.5286662643331\",\"CallOI\":\"44100\",\"CallOIChange\":\"-7000\",\"CallOIPerChg\":\"-13.6986301369863\",\"CallVolume\":\"23100\",\"callbestbuyprice\":\"105\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"129.55\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"73500\",\"PutOIChange\":\"-11900\",\"PutOIPerChg\":\"-13.9344262295082\",\"PutVolume\":\"63700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1560\",\"CallLTP\":\"91\",\"CallPricePerChange\":\"33.4310850439883\",\"CallOI\":\"70700\",\"CallOIChange\":\"-2100\",\"CallOIPerChg\":\"-2.88461538461538\",\"CallVolume\":\"28700\",\"callbestbuyprice\":\"87.15\",\"CallBestBuyQty\":\"1400\",\"callbestsellprice\":\"109.55\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"79800\",\"PutOIChange\":\"-15400\",\"PutOIPerChg\":\"-16.1764705882353\",\"PutVolume\":\"184800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1580\",\"CallLTP\":\"62.15\",\"CallPricePerChange\":\"29.4791666666667\",\"CallOI\":\"49000\",\"CallOIChange\":\"-21700\",\"CallOIPerChg\":\"-30.6930693069307\",\"CallVolume\":\"44100\",\"callbestbuyprice\":\"67.8\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"80.15\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"0.3\",\"PutPriceperChange\":\"-25\",\"PutOI\":\"44800\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"312900\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"700\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1600\",\"CallLTP\":\"51\",\"CallPricePerChange\":\"79.8941798941799\",\"CallOI\":\"61600\",\"CallOIChange\":\"-35000\",\"CallOIPerChg\":\"-36.231884057971\",\"CallVolume\":\"124600\",\"callbestbuyprice\":\"47.15\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"69.55\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.6521739130435\",\"PutOI\":\"88200\",\"PutOIChange\":\"-3500\",\"PutOIPerChg\":\"-3.81679389312977\",\"PutVolume\":\"465500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"9800\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1620\",\"CallLTP\":\"29.05\",\"CallPricePerChange\":\"124.324324324324\",\"CallOI\":\"24500\",\"CallOIChange\":\"-24500\",\"CallOIPerChg\":\"-50\",\"CallVolume\":\"318500\",\"callbestbuyprice\":\"26.55\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"49.6\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-98.2456140350877\",\"PutOI\":\"22400\",\"PutOIChange\":\"-72800\",\"PutOIPerChg\":\"-76.4705882352941\",\"PutVolume\":\"268100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1.75\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1640\",\"CallLTP\":\"12\",\"CallPricePerChange\":\"238.028169014085\",\"CallOI\":\"31500\",\"CallOIChange\":\"-165900\",\"CallOIPerChg\":\"-84.0425531914894\",\"CallVolume\":\"875000\",\"callbestbuyprice\":\"7.85\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"16\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"1.35\",\"PutPriceperChange\":\"-91.0891089108911\",\"PutOI\":\"22400\",\"PutOIChange\":\"-33600\",\"PutOIPerChg\":\"-60\",\"PutVolume\":\"99400\",\"Putbestbuyprice\":\"0.15\",\"PutBestBuyQty\":\"700\",\"Putbestsellprice\":\"3.2\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1660\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.7741935483871\",\"CallOI\":\"46200\",\"CallOIChange\":\"-34300\",\"CallOIPerChg\":\"-42.6086956521739\",\"CallVolume\":\"297500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"1.95\",\"CallBestSellQty\":\"3500\",\"PutLTP\":\"21.85\",\"PutPriceperChange\":\"-39.8899587345254\",\"PutOI\":\"1400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"16.2\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1680\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-89.4736842105263\",\"CallOI\":\"71400\",\"CallOIChange\":\"-81200\",\"CallOIPerChg\":\"-53.2110091743119\",\"CallVolume\":\"361200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"52.4\",\"PutPriceperChange\":\"-5.24412296564195\",\"PutOI\":\"2800\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2800\",\"Putbestbuyprice\":\"18.3\",\"PutBestBuyQty\":\"700\",\"Putbestsellprice\":\"36.45\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-91.6666666666667\",\"CallOI\":\"30100\",\"CallOIChange\":\"-23100\",\"CallOIPerChg\":\"-43.421052631579\",\"CallVolume\":\"91700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1720\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"9100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1760\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.5\",\"CallBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1800\",\"CallLTP\":\"1.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"700\"}],\"31-10-2024\":[{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"18900\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-3.57142857142857\",\"PutVolume\":\"10500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"128.75\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"82.75\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"147.8\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"22400\",\"PutOIChange\":\"-30100\",\"PutOIPerChg\":\"-57.3333333333333\",\"PutVolume\":\"48300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"8400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"87.85\",\"CallPricePerChange\":\"-25.9898904802022\",\"CallOI\":\"3500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1400\",\"callbestbuyprice\":\"65.95\",\"CallBestBuyQty\":\"2100\",\"callbestsellprice\":\"126.8\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"35700\",\"PutOIChange\":\"-4200\",\"PutOIPerChg\":\"-10.5263157894737\",\"PutVolume\":\"16800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"94.8\",\"CallPricePerChange\":\"-0.472440944881893\",\"CallOI\":\"2100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"42.35\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"16800\",\"PutOIChange\":\"-11200\",\"PutOIPerChg\":\"-40\",\"PutVolume\":\"25200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"38\",\"CallPricePerChange\":\"-18.2795698924731\",\"CallOI\":\"25900\",\"CallOIChange\":\"-6300\",\"CallOIPerChg\":\"-19.5652173913043\",\"CallVolume\":\"16100\",\"callbestbuyprice\":\"15.35\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-87.5\",\"PutOI\":\"206500\",\"PutOIChange\":\"-16100\",\"PutOIPerChg\":\"-7.23270440251572\",\"PutVolume\":\"102900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"27\",\"CallPricePerChange\":\"-1.27970749542962\",\"CallOI\":\"11900\",\"CallOIChange\":\"-700\",\"CallOIPerChg\":\"-5.55555555555556\",\"CallVolume\":\"13300\",\"callbestbuyprice\":\"20\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.875\",\"PutOI\":\"72800\",\"PutOIChange\":\"-23800\",\"PutOIPerChg\":\"-24.6376811594203\",\"PutVolume\":\"263200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"14700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"7\",\"CallPricePerChange\":\"-33.6492890995261\",\"CallOI\":\"44100\",\"CallOIChange\":\"-8400\",\"CallOIPerChg\":\"-16\",\"CallVolume\":\"138600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"20\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.0990990990991\",\"PutOI\":\"47600\",\"PutOIChange\":\"-42700\",\"PutOIPerChg\":\"-47.2868217054264\",\"PutVolume\":\"148400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.95\",\"PutBestSellQty\":\"4200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-97.2602739726027\",\"CallOI\":\"51100\",\"CallOIChange\":\"-16100\",\"CallOIPerChg\":\"-23.9583333333333\",\"CallVolume\":\"165900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.85\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"15.55\",\"PutPriceperChange\":\"-16.8449197860962\",\"PutOI\":\"209300\",\"PutOIChange\":\"25200\",\"PutOIPerChg\":\"13.6882129277567\",\"PutVolume\":\"256900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.6521739130435\",\"CallOI\":\"43400\",\"CallOIChange\":\"-27300\",\"CallOIPerChg\":\"-38.6138613861386\",\"CallVolume\":\"60200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"15400\",\"PutLTP\":\"44\",\"PutPriceperChange\":\"23.5955056179775\",\"PutOI\":\"97300\",\"PutOIChange\":\"-21700\",\"PutOIPerChg\":\"-18.2352941176471\",\"PutVolume\":\"42000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.3333333333333\",\"CallOI\":\"147700\",\"CallOIChange\":\"-113400\",\"CallOIPerChg\":\"-43.4316353887399\",\"CallVolume\":\"290500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32900\",\"PutLTP\":\"63.2\",\"PutPriceperChange\":\"13.8738738738739\",\"PutOI\":\"105000\",\"PutOIChange\":\"-19600\",\"PutOIPerChg\":\"-15.7303370786517\",\"PutVolume\":\"103600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"73.45\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1520\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"-44.4444444444444\",\"CallOI\":\"45500\",\"CallOIChange\":\"-16800\",\"CallOIPerChg\":\"-26.9662921348315\",\"CallVolume\":\"59500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"79.9\",\"PutPriceperChange\":\"7.10455764075069\",\"PutOI\":\"97300\",\"PutOIChange\":\"-3500\",\"PutOIPerChg\":\"-3.47222222222222\",\"PutVolume\":\"21000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"96.6\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1540\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"80500\",\"CallOIChange\":\"-14700\",\"CallOIPerChg\":\"-15.4411764705882\",\"CallVolume\":\"42700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"94.3\",\"PutPriceperChange\":\"-0.632244467860915\",\"PutOI\":\"49000\",\"PutOIChange\":\"-4900\",\"PutOIPerChg\":\"-9.09090909090909\",\"PutVolume\":\"14700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"116.4\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1560\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"135800\",\"CallOIChange\":\"-25900\",\"CallOIPerChg\":\"-16.017316017316\",\"CallVolume\":\"60200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4200\",\"PutLTP\":\"122.75\",\"PutPriceperChange\":\"7.53394656154182\",\"PutOI\":\"50400\",\"PutOIChange\":\"1400\",\"PutOIPerChg\":\"2.85714285714286\",\"PutVolume\":\"18900\",\"Putbestbuyprice\":\"78.6\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"132.6\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1580\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"207200\",\"CallOIChange\":\"-6300\",\"CallOIPerChg\":\"-2.95081967213115\",\"CallVolume\":\"67200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"11900\",\"PutLTP\":\"138\",\"PutPriceperChange\":\"-2.50794772165313\",\"PutOI\":\"33600\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-2.04081632653061\",\"PutVolume\":\"9100\",\"Putbestbuyprice\":\"97.5\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"158.35\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"341600\",\"CallOIChange\":\"-6300\",\"CallOIPerChg\":\"-1.81086519114688\",\"CallVolume\":\"18900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"43400\",\"PutLTP\":\"162\",\"PutPriceperChange\":\"3.84615384615385\",\"PutOI\":\"129500\",\"PutOIChange\":\"-8400\",\"PutOIPerChg\":\"-6.09137055837564\",\"PutVolume\":\"23100\",\"Putbestbuyprice\":\"117.05\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"180.4\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1620\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"152600\",\"CallOIChange\":\"-2100\",\"CallOIPerChg\":\"-1.35746606334842\",\"CallVolume\":\"10500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"25900\",\"PutLTP\":\"172\",\"PutPriceperChange\":\"-0.578034682080925\",\"PutOI\":\"35000\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-5.66037735849057\",\"PutVolume\":\"14700\",\"Putbestbuyprice\":\"133.65\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"188\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1640\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"91700\",\"CallOIChange\":\"-2800\",\"CallOIPerChg\":\"-2.96296296296296\",\"CallVolume\":\"6300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"13300\",\"PutLTP\":\"200\",\"PutPriceperChange\":\"0.578325370882578\",\"PutOI\":\"30100\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-2.27272727272727\",\"PutVolume\":\"2100\",\"Putbestbuyprice\":\"154.4\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"218.7\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1660\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"74200\",\"CallOIChange\":\"-1400\",\"CallOIPerChg\":\"-1.85185185185185\",\"CallVolume\":\"3500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"28000\",\"PutLTP\":\"209\",\"PutPriceperChange\":\"0\",\"PutOI\":\"23800\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"177.7\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"238.8\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1680\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"28700\",\"CallOIChange\":\"-5600\",\"CallOIPerChg\":\"-16.3265306122449\",\"CallVolume\":\"11200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4900\",\"PutLTP\":\"233\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"186.6\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"258.7\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"79100\",\"CallOIChange\":\"-7700\",\"CallOIPerChg\":\"-8.87096774193548\",\"CallVolume\":\"18900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"15400\",\"PutLTP\":\"265.95\",\"PutPriceperChange\":\"50.509337860781\",\"PutOI\":\"14700\",\"PutOIChange\":\"-9100\",\"PutOIPerChg\":\"-38.2352941176471\",\"PutVolume\":\"19600\",\"Putbestbuyprice\":\"217.7\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"286.45\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1720\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"20300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"128.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"223.3\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"297.55\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1740\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"19600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"161.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2800\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"246.3\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"317.55\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1760\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"32200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3500\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1780\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"23800\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8400\",\"PutLTP\":\"165.1\",\"PutPriceperChange\":\"-0.930093009300937\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"301.2\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"397.65\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"42700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10500\"}],\"28-11-2024\":[{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"220\",\"PutLTP\":\"0.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"2.35\",\"PutBestSellQty\":\"2650\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"PutLTP\":\"0.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"4550\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1240\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-90\",\"PutOI\":\"8400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1050\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"0.45\",\"PutBestSellQty\":\"4550\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1280\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-90\",\"PutOI\":\"18900\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-3.57142857142857\",\"PutVolume\":\"8050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.45\",\"PutBestSellQty\":\"4550\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1300\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"28000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"PutLTP\":\"0.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"13300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.95\",\"PutBestSellQty\":\"11900\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"98.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"138.15\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"213\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"34300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"146\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"105.8\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"192.3\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"34650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"8750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.35\",\"PutBestSellQty\":\"4550\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"112.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"89.95\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"171\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-91.6666666666667\",\"PutOI\":\"88550\",\"PutOIChange\":\"-1050\",\"PutOIPerChg\":\"-1.171875\",\"PutVolume\":\"49000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"6300\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"100.95\",\"CallPricePerChange\":\"-12.2173913043478\",\"CallOI\":\"50050\",\"CallOIChange\":\"-700\",\"CallOIPerChg\":\"-1.37931034482759\",\"CallVolume\":\"1750\",\"callbestbuyprice\":\"70.85\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"150\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"78400\",\"PutOIChange\":\"-48650\",\"PutOIPerChg\":\"-38.2920110192837\",\"PutVolume\":\"66150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1750\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"97.75\",\"CallPricePerChange\":\"0.256410256410256\",\"CallOI\":\"17150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"57.75\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"115.5\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-93.75\",\"PutOI\":\"67200\",\"PutOIChange\":\"1750\",\"PutOIPerChg\":\"2.67379679144385\",\"PutVolume\":\"84000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"4550\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"60.9\",\"CallPricePerChange\":\"-19.9211045364891\",\"CallOI\":\"40950\",\"CallOIChange\":\"-7000\",\"CallOIPerChg\":\"-14.5985401459854\",\"CallVolume\":\"11900\",\"callbestbuyprice\":\"59.9\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"74.7\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.2380952380952\",\"PutOI\":\"67200\",\"PutOIChange\":\"-13300\",\"PutOIPerChg\":\"-16.5217391304348\",\"PutVolume\":\"87500\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"4550\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"43.75\",\"CallPricePerChange\":\"-22.0837043633126\",\"CallOI\":\"61950\",\"CallOIChange\":\"-5250\",\"CallOIPerChg\":\"-7.8125\",\"CallVolume\":\"9100\",\"callbestbuyprice\":\"35.1\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"55\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"0.5\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"41650\",\"PutOIChange\":\"-22750\",\"PutOIPerChg\":\"-35.3260869565217\",\"PutVolume\":\"63700\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"11200\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"27.05\",\"CallPricePerChange\":\"-33.5380835380835\",\"CallOI\":\"25900\",\"CallOIChange\":\"-4900\",\"CallOIPerChg\":\"-15.9090909090909\",\"CallVolume\":\"15050\",\"callbestbuyprice\":\"20.1\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"35.6\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"0.3\",\"PutPriceperChange\":\"-88.4615384615385\",\"PutOI\":\"55650\",\"PutOIChange\":\"-37800\",\"PutOIPerChg\":\"-40.4494382022472\",\"PutVolume\":\"115150\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"8\",\"CallPricePerChange\":\"-61.1650485436893\",\"CallOI\":\"93800\",\"CallOIChange\":\"-28000\",\"CallOIPerChg\":\"-22.9885057471264\",\"CallVolume\":\"55300\",\"callbestbuyprice\":\"1\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"1\",\"PutPriceperChange\":\"-74.6835443037975\",\"PutOI\":\"93800\",\"PutOIChange\":\"-47250\",\"PutOIPerChg\":\"-33.4987593052109\",\"PutVolume\":\"200900\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"6300\",\"Putbestsellprice\":\"1\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1520\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.7951807228916\",\"CallOI\":\"101850\",\"CallOIChange\":\"-22400\",\"CallOIPerChg\":\"-18.0281690140845\",\"CallVolume\":\"256200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8050\",\"PutLTP\":\"17.9\",\"PutPriceperChange\":\"109.356725146199\",\"PutOI\":\"35000\",\"PutOIChange\":\"-12600\",\"PutOIPerChg\":\"-26.4705882352941\",\"PutVolume\":\"25200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1540\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.875\",\"CallOI\":\"106050\",\"CallOIChange\":\"-16450\",\"CallOIPerChg\":\"-13.4285714285714\",\"CallVolume\":\"68600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"12250\",\"PutLTP\":\"44.75\",\"PutPriceperChange\":\"90.4255319148936\",\"PutOI\":\"17500\",\"PutOIChange\":\"350\",\"PutOIPerChg\":\"2.04081632653061\",\"PutVolume\":\"2100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"58.05\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1560\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"84000\",\"CallOIChange\":\"-13300\",\"CallOIPerChg\":\"-13.6690647482014\",\"CallVolume\":\"29400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"46200\",\"PutLTP\":\"56.5\",\"PutPriceperChange\":\"8.65384615384615\",\"PutOI\":\"4550\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-13.3333333333333\",\"PutVolume\":\"1400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1580\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"22400\",\"CallOIChange\":\"-7350\",\"CallOIPerChg\":\"-24.7058823529412\",\"CallVolume\":\"9100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6650\",\"PutLTP\":\"71\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"115150\",\"CallOIChange\":\"-3150\",\"CallOIPerChg\":\"-2.66272189349112\",\"CallVolume\":\"3500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"51100\",\"PutLTP\":\"97\",\"PutPriceperChange\":\"7.12313638873551\",\"PutOI\":\"33950\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-5.8252427184466\",\"PutVolume\":\"2800\",\"Putbestbuyprice\":\"63.8\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1620\",\"CallLTP\":\"0.55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2450\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"111.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"71.15\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1640\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"34650\",\"CallOIChange\":\"-2450\",\"CallOIPerChg\":\"-6.60377358490566\",\"CallVolume\":\"5950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"16100\",\"PutLTP\":\"137\",\"PutPriceperChange\":\"-28.1405717282979\",\"PutOI\":\"350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"350\",\"Putbestbuyprice\":\"95.8\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"167.9\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1660\",\"CallLTP\":\"0.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1050\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1700\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1720\",\"CallLTP\":\"3.95\",\"CallPricePerChange\":\"0\",\"CallOI\":\"700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"7000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1740\",\"PutLTP\":\"233.4\",\"PutPriceperChange\":\"0\",\"PutOI\":\"350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"}],\"26-12-2024\":[{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1200\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1320\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.8\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1340\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.85\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"193\",\"CallPricePerChange\":\"0\",\"CallOI\":\"700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"184.7\",\"CallBestBuyQty\":\"17500\",\"callbestsellprice\":\"216.15\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"11550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.65\",\"PutBestSellQty\":\"11900\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"100.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"177.3\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"194\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.8333333333333\",\"PutOI\":\"10150\",\"PutOIChange\":\"1750\",\"PutOIPerChg\":\"20.8333333333333\",\"PutVolume\":\"7350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"158.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"156.1\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"175.25\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"75600\",\"PutOIChange\":\"-3500\",\"PutOIPerChg\":\"-4.42477876106195\",\"PutVolume\":\"8750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"12600\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"133.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1050\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"137.3\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"154\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"57750\",\"PutOIChange\":\"-1400\",\"PutOIPerChg\":\"-2.36686390532544\",\"PutVolume\":\"10850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"121\",\"CallPricePerChange\":\"12.037037037037\",\"CallOI\":\"8050\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"700\",\"callbestbuyprice\":\"116.05\",\"CallBestBuyQty\":\"1400\",\"callbestsellprice\":\"134.15\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-87.5\",\"PutOI\":\"127400\",\"PutOIChange\":\"-11900\",\"PutOIPerChg\":\"-8.5427135678392\",\"PutVolume\":\"50050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"92.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"14000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"97.35\",\"CallBestBuyQty\":\"1400\",\"callbestsellprice\":\"114\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"67900\",\"PutOIChange\":\"-10500\",\"PutOIPerChg\":\"-13.3928571428571\",\"PutVolume\":\"23800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2450\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"80\",\"CallPricePerChange\":\"2.56410256410256\",\"CallOI\":\"26950\",\"CallOIChange\":\"-1050\",\"CallOIPerChg\":\"-3.75\",\"CallVolume\":\"1750\",\"callbestbuyprice\":\"76\",\"CallBestBuyQty\":\"1400\",\"callbestsellprice\":\"94\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-90.9090909090909\",\"PutOI\":\"82950\",\"PutOIChange\":\"-45150\",\"PutOIPerChg\":\"-35.2459016393443\",\"PutVolume\":\"73850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2450\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"67\",\"CallPricePerChange\":\"4.76935105551211\",\"CallOI\":\"44800\",\"CallOIChange\":\"-10150\",\"CallOIPerChg\":\"-18.4713375796178\",\"CallVolume\":\"14000\",\"callbestbuyprice\":\"46.4\",\"CallBestBuyQty\":\"2450\",\"callbestsellprice\":\"75.5\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-93.3333333333333\",\"PutOI\":\"207200\",\"PutOIChange\":\"-10500\",\"PutOIPerChg\":\"-4.82315112540193\",\"PutVolume\":\"142800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"32900\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1520\",\"CallLTP\":\"46\",\"CallPricePerChange\":\"2.90827740492169\",\"CallOI\":\"29750\",\"CallOIChange\":\"-1050\",\"CallOIPerChg\":\"-3.40909090909091\",\"CallVolume\":\"11550\",\"callbestbuyprice\":\"26.25\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95\",\"PutOI\":\"74200\",\"PutOIChange\":\"-6650\",\"PutOIPerChg\":\"-8.22510822510823\",\"PutVolume\":\"33950\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"23450\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1540\",\"CallLTP\":\"24\",\"CallPricePerChange\":\"-8.39694656488549\",\"CallOI\":\"59850\",\"CallOIChange\":\"-14000\",\"CallOIPerChg\":\"-18.957345971564\",\"CallVolume\":\"29050\",\"callbestbuyprice\":\"16.6\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"34\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.8260869565217\",\"PutOI\":\"99750\",\"PutOIChange\":\"-18550\",\"PutOIPerChg\":\"-15.6804733727811\",\"PutVolume\":\"71400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"57750\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1560\",\"CallLTP\":\"0.6\",\"CallPricePerChange\":\"-94.4186046511628\",\"CallOI\":\"72100\",\"CallOIChange\":\"-103250\",\"CallOIPerChg\":\"-58.8822355289421\",\"CallVolume\":\"296450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"8.05\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-98.6206896551724\",\"PutOI\":\"53900\",\"PutOIChange\":\"-1400\",\"PutOIPerChg\":\"-2.53164556962025\",\"PutVolume\":\"101150\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"3850\",\"Putbestsellprice\":\"1.5\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1580\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.1071428571429\",\"CallOI\":\"100100\",\"CallOIChange\":\"-117950\",\"CallOIPerChg\":\"-54.0930979133226\",\"CallVolume\":\"410200\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"2450\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"8750\",\"PutLTP\":\"18.6\",\"PutPriceperChange\":\"-12.0567375886525\",\"PutOI\":\"49000\",\"PutOIChange\":\"-17500\",\"PutOIPerChg\":\"-26.3157894736842\",\"PutVolume\":\"51800\",\"Putbestbuyprice\":\"10.35\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"27.5\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.8723404255319\",\"CallOI\":\"252000\",\"CallOIChange\":\"-54950\",\"CallOIPerChg\":\"-17.9019384264538\",\"CallVolume\":\"186200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"51100\",\"PutLTP\":\"36.55\",\"PutPriceperChange\":\"-4.44444444444445\",\"PutOI\":\"59850\",\"PutOIChange\":\"350\",\"PutOIPerChg\":\"0.588235294117647\",\"PutVolume\":\"29050\",\"Putbestbuyprice\":\"30.1\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"53.45\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1620\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96\",\"CallOI\":\"148750\",\"CallOIChange\":\"-60550\",\"CallOIPerChg\":\"-28.9297658862876\",\"CallVolume\":\"222950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"15050\",\"PutLTP\":\"69.7\",\"PutPriceperChange\":\"4.65465465465467\",\"PutOI\":\"5600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"350\",\"Putbestbuyprice\":\"48.45\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"72.1\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1640\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90.9090909090909\",\"CallOI\":\"113050\",\"CallOIChange\":\"-20650\",\"CallOIPerChg\":\"-15.4450261780105\",\"CallVolume\":\"46900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"11550\",\"PutLTP\":\"82\",\"PutPriceperChange\":\"24.2424242424242\",\"PutOI\":\"5250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"350\",\"Putbestbuyprice\":\"66.05\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"92.15\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1660\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"236600\",\"CallOIChange\":\"-7350\",\"CallOIPerChg\":\"-3.012912482066\",\"CallVolume\":\"24150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"43400\",\"PutLTP\":\"80.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"89.2\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"113.8\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1680\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"77350\",\"CallOIChange\":\"-3150\",\"CallOIPerChg\":\"-3.91304347826087\",\"CallVolume\":\"6300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"11900\",\"PutLTP\":\"102.4\",\"PutPriceperChange\":\"-5.36044362292051\",\"PutOI\":\"1400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"350\",\"Putbestbuyprice\":\"106.05\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"133.8\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"38500\",\"CallOIChange\":\"-22050\",\"CallOIPerChg\":\"-36.4161849710983\",\"CallVolume\":\"33950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10850\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1720\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"24150\",\"CallOIChange\":\"-8050\",\"CallOIPerChg\":\"-25\",\"CallVolume\":\"15750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"7000\",\"PutLTP\":\"137.35\",\"PutPriceperChange\":\"0\",\"PutOI\":\"350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"149.2\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"173.6\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1760\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"7700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"205.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"189.2\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"216.15\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"253.9\",\"PutPriceperChange\":\"0\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"229.15\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"253.3\",\"PutBestSellQty\":\"1050\"}],\"30-01-2025\":[{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1200\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"7350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1240\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"151550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"61600\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1260\",\"PutLTP\":\"0.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.45\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"144.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"134.45\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"166.95\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"78050\",\"PutOIChange\":\"-11900\",\"PutOIPerChg\":\"-13.2295719844358\",\"PutVolume\":\"12600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"122.75\",\"CallPricePerChange\":\"31.989247311828\",\"CallOI\":\"4900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"700\",\"callbestbuyprice\":\"115.05\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"147.15\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"126350\",\"PutOIChange\":\"-8050\",\"PutOIPerChg\":\"-5.98958333333333\",\"PutVolume\":\"71050\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"2800\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"72.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"96.05\",\"CallBestBuyQty\":\"1400\",\"callbestsellprice\":\"124.8\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"37800\",\"PutOIChange\":\"-3850\",\"PutOIPerChg\":\"-9.2436974789916\",\"PutVolume\":\"15750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.55\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"82.75\",\"CallPricePerChange\":\"85.1230425055928\",\"CallOI\":\"2450\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"350\",\"callbestbuyprice\":\"76.05\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"104.85\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-60\",\"PutOI\":\"52150\",\"PutOIChange\":\"-8400\",\"PutOIPerChg\":\"-13.8728323699422\",\"PutVolume\":\"10150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1.05\",\"PutBestSellQty\":\"7350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"67\",\"CallPricePerChange\":\"0\",\"CallOI\":\"14350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"55.95\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"84.85\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"65100\",\"PutOIChange\":\"-3150\",\"PutOIPerChg\":\"-4.61538461538462\",\"PutVolume\":\"22050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"9100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"45\",\"CallPricePerChange\":\"7.01545778834721\",\"CallOI\":\"30100\",\"CallOIChange\":\"-2100\",\"CallOIPerChg\":\"-6.52173913043478\",\"CallVolume\":\"4550\",\"callbestbuyprice\":\"48.9\",\"CallBestBuyQty\":\"1400\",\"callbestsellprice\":\"64.85\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"1\",\"PutPriceperChange\":\"11.1111111111111\",\"PutOI\":\"74550\",\"PutOIChange\":\"-20650\",\"PutOIPerChg\":\"-21.6911764705882\",\"PutVolume\":\"94850\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"12950\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"38\",\"CallPricePerChange\":\"43.9393939393939\",\"CallOI\":\"55300\",\"CallOIChange\":\"-7000\",\"CallOIPerChg\":\"-11.2359550561798\",\"CallVolume\":\"17500\",\"callbestbuyprice\":\"15.1\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.5\",\"PutOI\":\"173950\",\"PutOIChange\":\"45150\",\"PutOIPerChg\":\"35.054347826087\",\"PutVolume\":\"241500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"22400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"12.5\",\"CallPricePerChange\":\"-9.74729241877256\",\"CallOI\":\"45850\",\"CallOIChange\":\"-14700\",\"CallOIPerChg\":\"-24.2774566473988\",\"CallVolume\":\"37450\",\"callbestbuyprice\":\"7.6\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"4\",\"PutPriceperChange\":\"-52.3809523809524\",\"PutOI\":\"35700\",\"PutOIChange\":\"-28350\",\"PutOIPerChg\":\"-44.2622950819672\",\"PutVolume\":\"78750\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"4900\",\"Putbestsellprice\":\"2\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-98.4732824427481\",\"CallOI\":\"98350\",\"CallOIChange\":\"8400\",\"CallOIPerChg\":\"9.33852140077821\",\"CallVolume\":\"87500\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"4550\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"5250\",\"PutLTP\":\"9.9\",\"PutPriceperChange\":\"-53.8461538461538\",\"PutOI\":\"38150\",\"PutOIChange\":\"-12950\",\"PutOIPerChg\":\"-25.3424657534247\",\"PutVolume\":\"16100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"28.6\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.1481481481482\",\"CallOI\":\"93800\",\"CallOIChange\":\"-10500\",\"CallOIPerChg\":\"-10.0671140939597\",\"CallVolume\":\"80150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"29.4\",\"PutPriceperChange\":\"-28.6407766990291\",\"PutOI\":\"51100\",\"PutOIChange\":\"-31850\",\"PutOIPerChg\":\"-38.3966244725738\",\"PutVolume\":\"56700\",\"Putbestbuyprice\":\"25\",\"PutBestBuyQty\":\"700\",\"Putbestsellprice\":\"41.6\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.4545454545455\",\"CallOI\":\"125300\",\"CallOIChange\":\"-35350\",\"CallOIPerChg\":\"-22.0043572984749\",\"CallVolume\":\"67900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8400\",\"PutLTP\":\"58\",\"PutPriceperChange\":\"2.11267605633803\",\"PutOI\":\"77000\",\"PutOIChange\":\"-12250\",\"PutOIPerChg\":\"-13.7254901960784\",\"PutVolume\":\"20650\",\"Putbestbuyprice\":\"33.45\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"52.7\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.8571428571428\",\"CallOI\":\"254450\",\"CallOIChange\":\"-102200\",\"CallOIPerChg\":\"-28.6555446516192\",\"CallVolume\":\"163100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"43750\",\"PutLTP\":\"75\",\"PutPriceperChange\":\"-3.2258064516129\",\"PutOI\":\"117950\",\"PutOIChange\":\"-9800\",\"PutOIPerChg\":\"-7.67123287671233\",\"PutVolume\":\"12600\",\"Putbestbuyprice\":\"55.15\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"83.8\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1520\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-91.6666666666667\",\"CallOI\":\"126350\",\"CallOIChange\":\"-60200\",\"CallOIPerChg\":\"-32.2701688555347\",\"CallVolume\":\"116900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"103.4\",\"PutPriceperChange\":\"8.44257996853698\",\"PutOI\":\"51800\",\"PutOIChange\":\"-350\",\"PutOIPerChg\":\"-0.671140939597315\",\"PutVolume\":\"5950\",\"Putbestbuyprice\":\"75.2\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"104.8\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1540\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-71.4285714285714\",\"CallOI\":\"99050\",\"CallOIChange\":\"-30450\",\"CallOIPerChg\":\"-23.5135135135135\",\"CallVolume\":\"39900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"120\",\"PutPriceperChange\":\"2.91595197255575\",\"PutOI\":\"41300\",\"PutOIChange\":\"-3850\",\"PutOIPerChg\":\"-8.52713178294574\",\"PutVolume\":\"5600\",\"Putbestbuyprice\":\"95.2\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"124.4\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1560\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"115500\",\"CallOIChange\":\"-39200\",\"CallOIPerChg\":\"-25.3393665158371\",\"CallVolume\":\"50050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"11200\",\"PutLTP\":\"147\",\"PutPriceperChange\":\"8.88888888888889\",\"PutOI\":\"69300\",\"PutOIChange\":\"-3850\",\"PutOIPerChg\":\"-5.26315789473684\",\"PutVolume\":\"9450\",\"Putbestbuyprice\":\"115.2\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"141\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1580\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"66150\",\"CallOIChange\":\"-21350\",\"CallOIPerChg\":\"-24.4\",\"CallVolume\":\"45150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"7000\",\"PutLTP\":\"155\",\"PutPriceperChange\":\"-3.125\",\"PutOI\":\"37450\",\"PutOIChange\":\"-1750\",\"PutOIPerChg\":\"-4.46428571428571\",\"PutVolume\":\"8750\",\"Putbestbuyprice\":\"133.1\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"163.7\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1600\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-33.3333333333333\",\"CallOI\":\"170450\",\"CallOIChange\":\"-9800\",\"CallOIPerChg\":\"-5.4368932038835\",\"CallVolume\":\"21700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"29750\",\"PutLTP\":\"180.55\",\"PutPriceperChange\":\"2.46878547105563\",\"PutOI\":\"62300\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-1.11111111111111\",\"PutVolume\":\"17150\",\"Putbestbuyprice\":\"155.2\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"180.6\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1620\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"48300\",\"CallOIChange\":\"-1400\",\"CallOIPerChg\":\"-2.8169014084507\",\"CallVolume\":\"6650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3500\",\"PutLTP\":\"200.65\",\"PutPriceperChange\":\"-7.85304247990815\",\"PutOI\":\"29400\",\"PutOIChange\":\"-1400\",\"PutOIPerChg\":\"-4.54545454545455\",\"PutVolume\":\"5950\",\"Putbestbuyprice\":\"175.2\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"205.8\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1640\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"100800\",\"CallOIChange\":\"-5950\",\"CallOIPerChg\":\"-5.57377049180328\",\"CallVolume\":\"38850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"215.4\",\"PutPriceperChange\":\"-1.64383561643835\",\"PutOI\":\"32550\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-6.06060606060606\",\"PutVolume\":\"2800\",\"Putbestbuyprice\":\"193.1\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"224.3\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1660\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"59150\",\"CallOIChange\":\"-6650\",\"CallOIPerChg\":\"-10.1063829787234\",\"CallVolume\":\"17150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"235\",\"PutPriceperChange\":\"-4.39381611065908\",\"PutOI\":\"24850\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-2.73972602739726\",\"PutVolume\":\"2800\",\"Putbestbuyprice\":\"213.1\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"243.65\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1680\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"156450\",\"CallOIChange\":\"-350\",\"CallOIPerChg\":\"-0.223214285714286\",\"CallVolume\":\"700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"82950\",\"PutLTP\":\"265\",\"PutPriceperChange\":\"-1.37700037216226\",\"PutOI\":\"26250\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-2.5974025974026\",\"PutVolume\":\"1050\",\"Putbestbuyprice\":\"233.1\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"264.35\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"136500\",\"CallOIChange\":\"-700\",\"CallOIPerChg\":\"-0.510204081632653\",\"CallVolume\":\"2800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"26950\",\"PutLTP\":\"272\",\"PutPriceperChange\":\"-1.92897061474672\",\"PutOI\":\"14350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1750\",\"Putbestbuyprice\":\"253.1\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"284.95\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1720\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"21000\",\"CallOIChange\":\"-4900\",\"CallOIPerChg\":\"-18.9189189189189\",\"CallVolume\":\"7000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5600\",\"PutLTP\":\"227.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"275.15\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"304.3\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1740\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"25200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3150\",\"PutLTP\":\"229.4\",\"PutPriceperChange\":\"0\",\"PutOI\":\"6300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"295.15\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"323.9\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1760\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"38500\",\"CallOIChange\":\"-8400\",\"CallOIPerChg\":\"-17.910447761194\",\"CallVolume\":\"17500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"117\",\"PutPriceperChange\":\"0\",\"PutOI\":\"350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"315.15\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"344.35\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1780\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"27650\",\"CallOIChange\":\"-2450\",\"CallOIPerChg\":\"-8.13953488372093\",\"CallVolume\":\"9450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"358\",\"PutPriceperChange\":\"-3.24324324324324\",\"PutOI\":\"2100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"700\",\"Putbestbuyprice\":\"335.2\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"364.5\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1800\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"52150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1820\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90.9090909090909\",\"CallOI\":\"30800\",\"CallOIChange\":\"-4900\",\"CallOIPerChg\":\"-13.7254901960784\",\"CallVolume\":\"17150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"11550\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1840\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1860\",\"CallLTP\":\"0.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1880\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"23100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1920\",\"CallLTP\":\"3.7\",\"CallPricePerChange\":\"0\",\"CallOI\":\"350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"14000\"}],\"27-02-2025\":[{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1160\",\"PutLTP\":\"1.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.7\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1180\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"45850\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1200\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"30100\",\"PutOIChange\":\"-19250\",\"PutOIPerChg\":\"-39.0070921985816\",\"PutVolume\":\"31850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.35\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1220\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"25900\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-2.63157894736842\",\"PutVolume\":\"15750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"74.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"64.65\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"131.2\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"77700\",\"PutOIChange\":\"-10500\",\"PutOIPerChg\":\"-11.9047619047619\",\"PutVolume\":\"16450\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"83.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"108.95\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"41650\",\"PutOIChange\":\"-1750\",\"PutOIPerChg\":\"-4.03225806451613\",\"PutVolume\":\"2450\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11900\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1280\",\"CallLTP\":\"42.75\",\"CallPricePerChange\":\"-39.3186657203691\",\"CallOI\":\"9450\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"54250\",\"PutOIChange\":\"-1400\",\"PutOIPerChg\":\"-2.51572327044025\",\"PutVolume\":\"3500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"17850\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"38\",\"CallPricePerChange\":\"-22.9989868287741\",\"CallOI\":\"16100\",\"CallOIChange\":\"-3850\",\"CallOIPerChg\":\"-19.2982456140351\",\"CallVolume\":\"5600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"36\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"139300\",\"PutOIChange\":\"-33950\",\"PutOIPerChg\":\"-19.5959595959596\",\"PutVolume\":\"73850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"46550\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"17\",\"CallPricePerChange\":\"-42.9530201342282\",\"CallOI\":\"48300\",\"CallOIChange\":\"-5950\",\"CallOIPerChg\":\"-10.9677419354839\",\"CallVolume\":\"16450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"37\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.7741935483871\",\"PutOI\":\"84700\",\"PutOIChange\":\"-17500\",\"PutOIPerChg\":\"-17.1232876712329\",\"PutVolume\":\"60200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"15750\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-98.7755102040816\",\"CallOI\":\"62300\",\"CallOIChange\":\"-25550\",\"CallOIPerChg\":\"-29.0836653386454\",\"CallVolume\":\"115500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3150\",\"PutLTP\":\"1.05\",\"PutPriceperChange\":\"-80.3738317757009\",\"PutOI\":\"55650\",\"PutOIChange\":\"-18900\",\"PutOIPerChg\":\"-25.3521126760563\",\"PutVolume\":\"214200\",\"Putbestbuyprice\":\"1.5\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"30\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99\",\"CallOI\":\"62300\",\"CallOIChange\":\"-33250\",\"CallOIPerChg\":\"-34.7985347985348\",\"CallVolume\":\"143500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3150\",\"PutLTP\":\"27\",\"PutPriceperChange\":\"62.1621621621622\",\"PutOI\":\"18900\",\"PutOIChange\":\"-8750\",\"PutOIPerChg\":\"-31.6455696202532\",\"PutVolume\":\"16100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"42\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.1538461538461\",\"CallOI\":\"56350\",\"CallOIChange\":\"-18200\",\"CallOIPerChg\":\"-24.4131455399061\",\"CallVolume\":\"50750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6650\",\"PutLTP\":\"57\",\"PutPriceperChange\":\"81.8181818181818\",\"PutOI\":\"36050\",\"PutOIChange\":\"-6300\",\"PutOIPerChg\":\"-14.8760330578512\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-91.6666666666667\",\"CallOI\":\"130200\",\"CallOIChange\":\"-19600\",\"CallOIPerChg\":\"-13.0841121495327\",\"CallVolume\":\"96950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"11550\",\"PutLTP\":\"91.5\",\"PutPriceperChange\":\"78.0155642023346\",\"PutOI\":\"88200\",\"PutOIChange\":\"-14700\",\"PutOIPerChg\":\"-14.2857142857143\",\"PutVolume\":\"47250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"91.5\",\"PutBestSellQty\":\"13300\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"69300\",\"CallOIChange\":\"-12250\",\"CallOIPerChg\":\"-15.0214592274678\",\"CallVolume\":\"25200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6300\",\"PutLTP\":\"112.4\",\"PutPriceperChange\":\"42.2784810126582\",\"PutOI\":\"42350\",\"PutOIChange\":\"-1750\",\"PutOIPerChg\":\"-3.96825396825397\",\"PutVolume\":\"5250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"101.7\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"81900\",\"CallOIChange\":\"-56350\",\"CallOIPerChg\":\"-40.7594936708861\",\"CallVolume\":\"68250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"26250\",\"PutLTP\":\"133.25\",\"PutPriceperChange\":\"44.8369565217391\",\"PutOI\":\"34300\",\"PutOIChange\":\"-1400\",\"PutOIPerChg\":\"-3.92156862745098\",\"PutVolume\":\"7350\",\"Putbestbuyprice\":\"75.95\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"122.25\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"98350\",\"CallOIChange\":\"-15050\",\"CallOIPerChg\":\"-13.2716049382716\",\"CallVolume\":\"19250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10850\",\"PutLTP\":\"151.75\",\"PutPriceperChange\":\"33.1140350877193\",\"PutOI\":\"26600\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-7.31707317073171\",\"PutVolume\":\"5950\",\"Putbestbuyprice\":\"86.85\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"140.5\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"47600\",\"CallOIChange\":\"-22750\",\"CallOIPerChg\":\"-32.3383084577114\",\"CallVolume\":\"35350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"1400\",\"PutLTP\":\"135\",\"PutPriceperChange\":\"0\",\"PutOI\":\"68600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"107.35\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"180.7\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"197050\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"23450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"36400\",\"PutLTP\":\"170\",\"PutPriceperChange\":\"13.3333333333333\",\"PutOI\":\"84700\",\"PutOIChange\":\"8400\",\"PutOIPerChg\":\"11.0091743119266\",\"PutVolume\":\"21000\",\"Putbestbuyprice\":\"130.25\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"197.35\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1520\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"47600\",\"CallOIChange\":\"-3850\",\"CallOIPerChg\":\"-7.48299319727891\",\"CallVolume\":\"4200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"185\",\"PutPriceperChange\":\"0\",\"PutOI\":\"43750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"148.65\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"225.1\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1540\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"58800\",\"CallOIChange\":\"-7000\",\"CallOIPerChg\":\"-10.6382978723404\",\"CallVolume\":\"7700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"14350\",\"PutLTP\":\"200\",\"PutPriceperChange\":\"0\",\"PutOI\":\"13650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"157.8\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"244.7\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1560\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"114450\",\"CallOIChange\":\"-350\",\"CallOIPerChg\":\"-0.304878048780488\",\"CallVolume\":\"2450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2800\",\"PutLTP\":\"232\",\"PutPriceperChange\":\"7.90697674418605\",\"PutOI\":\"7350\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-8.69565217391304\",\"PutVolume\":\"2800\",\"Putbestbuyprice\":\"188.5\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"239.5\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1580\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"-20\",\"CallOI\":\"21350\",\"CallOIChange\":\"-1400\",\"CallOIPerChg\":\"-6.15384615384615\",\"CallVolume\":\"4550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8750\",\"PutLTP\":\"242.5\",\"PutPriceperChange\":\"-0.939542483660135\",\"PutOI\":\"2450\",\"PutOIChange\":\"-700\",\"PutOIPerChg\":\"-22.2222222222222\",\"PutVolume\":\"1050\",\"Putbestbuyprice\":\"195.8\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"88200\",\"CallOIChange\":\"-17150\",\"CallOIPerChg\":\"-16.2790697674419\",\"CallVolume\":\"43750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"11900\",\"PutLTP\":\"268.1\",\"PutPriceperChange\":\"6.3888888888889\",\"PutOI\":\"6300\",\"PutOIChange\":\"-3150\",\"PutOIPerChg\":\"-33.3333333333333\",\"PutVolume\":\"7000\",\"Putbestbuyprice\":\"215.7\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"305\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1620\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"26600\",\"CallOIChange\":\"-2100\",\"CallOIPerChg\":\"-7.31707317073171\",\"CallVolume\":\"3150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3500\",\"PutLTP\":\"308.45\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"233.9\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"328.2\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1640\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10850\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"298.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"258.6\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1660\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"14000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"307\",\"PutPriceperChange\":\"59.6879063719116\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"700\",\"Putbestbuyprice\":\"276.4\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"350.65\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1680\",\"CallLTP\":\"1.55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1700\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"100\",\"CallOI\":\"69650\",\"CallOIChange\":\"-1050\",\"CallOIPerChg\":\"-1.48514851485149\",\"CallVolume\":\"2800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"700\",\"PutLTP\":\"371\",\"PutPriceperChange\":\"40\",\"PutOI\":\"700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"700\",\"Putbestbuyprice\":\"331.8\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"393.6\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1760\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"4200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"1800\",\"CallLTP\":\"0.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3850\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"2280\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"18.65\",\"PutBestSellQty\":\"750\"}],\"27-03-2025\":[{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1200\",\"CallLTP\":\"156.55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"117.95\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"178\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"5.5\",\"PutPriceperChange\":\"77.4193548387097\",\"PutOI\":\"29050\",\"PutOIChange\":\"12250\",\"PutOIPerChg\":\"72.9166666666667\",\"PutVolume\":\"29050\",\"Putbestbuyprice\":\"5.3\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"5.7\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1220\",\"PutLTP\":\"17.6\",\"PutPriceperChange\":\"0\",\"PutOI\":\"350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"1\",\"PutBestBuyQty\":\"7000\",\"Putbestsellprice\":\"16.9\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1240\",\"CallLTP\":\"120\",\"CallPricePerChange\":\"0\",\"CallOI\":\"700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"78\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"145.25\",\"CallBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1260\",\"CallLTP\":\"82.55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"60.9\",\"CallBestBuyQty\":\"14000\",\"callbestsellprice\":\"112.4\",\"CallBestSellQty\":\"14000\",\"PutLTP\":\"12.8\",\"PutPriceperChange\":\"28\",\"PutOI\":\"9450\",\"PutOIChange\":\"2800\",\"PutOIPerChg\":\"42.1052631578947\",\"PutVolume\":\"7350\",\"Putbestbuyprice\":\"11.6\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"13.6\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1280\",\"PutLTP\":\"20\",\"PutPriceperChange\":\"16.6180758017493\",\"PutOI\":\"8400\",\"PutOIChange\":\"8050\",\"PutOIPerChg\":\"2300\",\"PutVolume\":\"10850\",\"Putbestbuyprice\":\"15.15\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"19.95\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1300\",\"CallLTP\":\"66.1\",\"CallPricePerChange\":\"-13.3114754098361\",\"CallOI\":\"47600\",\"CallOIChange\":\"-9800\",\"CallOIPerChg\":\"-17.0731707317073\",\"CallVolume\":\"19950\",\"callbestbuyprice\":\"58.6\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"65.6\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"23.6\",\"PutPriceperChange\":\"17.12158808933\",\"PutOI\":\"169400\",\"PutOIChange\":\"71050\",\"PutOIPerChg\":\"72.2419928825623\",\"PutVolume\":\"194250\",\"Putbestbuyprice\":\"22.2\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"23.95\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1320\",\"CallLTP\":\"58.25\",\"CallPricePerChange\":\"-2.6733500417711\",\"CallOI\":\"9100\",\"CallOIChange\":\"350\",\"CallOIPerChg\":\"4\",\"CallVolume\":\"14000\",\"callbestbuyprice\":\"43.25\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"53.75\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"30.2\",\"PutPriceperChange\":\"16.6023166023166\",\"PutOI\":\"11550\",\"PutOIChange\":\"-1050\",\"PutOIPerChg\":\"-8.33333333333333\",\"PutVolume\":\"20650\",\"Putbestbuyprice\":\"27.65\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"31.95\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1340\",\"CallLTP\":\"39.45\",\"CallPricePerChange\":\"-21.4925373134328\",\"CallOI\":\"107450\",\"CallOIChange\":\"27650\",\"CallOIPerChg\":\"34.6491228070175\",\"CallVolume\":\"201600\",\"callbestbuyprice\":\"37.5\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"39.15\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"36.65\",\"PutPriceperChange\":\"6.54069767441861\",\"PutOI\":\"37450\",\"PutOIChange\":\"19600\",\"PutOIPerChg\":\"109.803921568627\",\"PutVolume\":\"67200\",\"Putbestbuyprice\":\"35.35\",\"PutBestBuyQty\":\"700\",\"Putbestsellprice\":\"41\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1360\",\"CallLTP\":\"30.2\",\"CallPricePerChange\":\"-21.4564369310793\",\"CallOI\":\"88200\",\"CallOIChange\":\"16450\",\"CallOIPerChg\":\"22.9268292682927\",\"CallVolume\":\"101500\",\"callbestbuyprice\":\"27.85\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"31.05\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"51.95\",\"PutPriceperChange\":\"25.3317249698432\",\"PutOI\":\"10500\",\"PutOIChange\":\"8400\",\"PutOIPerChg\":\"400\",\"PutVolume\":\"12950\",\"Putbestbuyprice\":\"44.45\",\"PutBestBuyQty\":\"700\",\"Putbestsellprice\":\"60.65\",\"PutBestSellQty\":\"1400\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1380\",\"CallLTP\":\"20.5\",\"CallPricePerChange\":\"-31.5525876460768\",\"CallOI\":\"9100\",\"CallOIChange\":\"3850\",\"CallOIPerChg\":\"73.3333333333333\",\"CallVolume\":\"19250\",\"callbestbuyprice\":\"22.3\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"28.45\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"51\",\"PutPriceperChange\":\"-2.76453765490944\",\"PutOI\":\"3150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"350\",\"Putbestbuyprice\":\"53.45\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"80.15\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1400\",\"CallLTP\":\"16.85\",\"CallPricePerChange\":\"-23.2346241457859\",\"CallOI\":\"222950\",\"CallOIChange\":\"54250\",\"CallOIPerChg\":\"32.1576763485477\",\"CallVolume\":\"288400\",\"callbestbuyprice\":\"16.45\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"16.95\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"74.1\",\"PutPriceperChange\":\"14.9728471683475\",\"PutOI\":\"154350\",\"PutOIChange\":\"5950\",\"PutOIPerChg\":\"4.00943396226415\",\"PutVolume\":\"18200\",\"Putbestbuyprice\":\"67.5\",\"PutBestBuyQty\":\"3500\",\"Putbestsellprice\":\"87.9\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1420\",\"CallLTP\":\"10.1\",\"CallPricePerChange\":\"-36.875\",\"CallOI\":\"5250\",\"CallOIChange\":\"3500\",\"CallOIPerChg\":\"200\",\"CallVolume\":\"8400\",\"callbestbuyprice\":\"10.15\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"13.35\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"83\",\"PutPriceperChange\":\"0\",\"PutOI\":\"350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"55.3\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"116.35\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1440\",\"CallLTP\":\"9.25\",\"CallPricePerChange\":\"-22.9166666666667\",\"CallOI\":\"46900\",\"CallOIChange\":\"3150\",\"CallOIPerChg\":\"7.2\",\"CallVolume\":\"15050\",\"callbestbuyprice\":\"6.7\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"9.4\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"94\",\"PutPriceperChange\":\"-2.08333333333333\",\"PutOI\":\"1050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1050\",\"Putbestbuyprice\":\"87.2\",\"PutBestBuyQty\":\"350\",\"Putbestsellprice\":\"127.5\",\"PutBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1460\",\"CallLTP\":\"5.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"12250\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"14350\",\"callbestbuyprice\":\"5.15\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"8.75\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"125.2\",\"PutPriceperChange\":\"6.10169491525424\",\"PutOI\":\"1400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1050\",\"Putbestbuyprice\":\"99.45\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"144.25\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1480\",\"CallLTP\":\"7\",\"CallPricePerChange\":\"0\",\"CallOI\":\"700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"1.25\",\"CallBestBuyQty\":\"3500\",\"callbestsellprice\":\"13.5\",\"CallBestSellQty\":\"14000\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1500\",\"CallLTP\":\"3.6\",\"CallPricePerChange\":\"-26.530612244898\",\"CallOI\":\"80150\",\"CallOIChange\":\"-7000\",\"CallOIPerChg\":\"-8.03212851405623\",\"CallVolume\":\"91350\",\"callbestbuyprice\":\"3.5\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"3.6\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"157\",\"PutPriceperChange\":\"7.49743238616911\",\"PutOI\":\"22750\",\"PutOIChange\":\"7350\",\"PutOIPerChg\":\"47.7272727272727\",\"PutVolume\":\"8400\",\"Putbestbuyprice\":\"157.3\",\"PutBestBuyQty\":\"1400\",\"Putbestsellprice\":\"168.1\",\"PutBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1520\",\"CallLTP\":\"2.65\",\"CallPricePerChange\":\"-32.0512820512821\",\"CallOI\":\"4200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"35350\",\"callbestbuyprice\":\"0.75\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"4.6\",\"CallBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1540\",\"CallLTP\":\"1.5\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"14000\",\"CallOIChange\":\"3850\",\"CallOIPerChg\":\"37.9310344827586\",\"CallVolume\":\"9450\",\"callbestbuyprice\":\"1.6\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"5.6\",\"CallBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1560\",\"CallLTP\":\"1.65\",\"CallPricePerChange\":\"-65.979381443299\",\"CallOI\":\"6300\",\"CallOIChange\":\"6300\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"62650\",\"callbestbuyprice\":\"0.65\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"1.95\",\"CallBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1580\",\"CallLTP\":\"1.55\",\"CallPricePerChange\":\"-53.030303030303\",\"CallOI\":\"6300\",\"CallOIChange\":\"6300\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"157850\",\"callbestbuyprice\":\"0.3\",\"CallBestBuyQty\":\"350\",\"callbestsellprice\":\"2.95\",\"CallBestSellQty\":\"350\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1600\",\"CallLTP\":\"1\",\"CallPricePerChange\":\"-20\",\"CallOI\":\"24850\",\"CallOIChange\":\"3850\",\"CallOIPerChg\":\"18.3333333333333\",\"CallVolume\":\"15050\",\"callbestbuyprice\":\"0.9\",\"CallBestBuyQty\":\"700\",\"callbestsellprice\":\"1.45\",\"CallBestSellQty\":\"350\",\"PutLTP\":\"240\",\"PutPriceperChange\":\"-1.23456790123457\",\"PutOI\":\"10500\",\"PutOIChange\":\"2450\",\"PutOIPerChg\":\"30.4347826086957\",\"PutVolume\":\"4550\",\"Putbestbuyprice\":\"224.2\",\"PutBestBuyQty\":\"14000\",\"Putbestsellprice\":\"269.95\",\"PutBestSellQty\":\"700\"},{\"symbol\":\"UNITDSPR\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"1700\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"700\",\"callbestbuyprice\":\"0.25\",\"CallBestBuyQty\":\"1050\",\"callbestsellprice\":\"3\",\"CallBestSellQty\":\"700\"}]},\"corporate_actions_b\":false,\"ratio_standalone\":[{\"co_code\":\"8036\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"18.9182680119658\",\"op_profit_growth_growthmatrix_perc\":\"52.9513010023288\",\"ebitgrowth_growthmatrix_perc\":\"65.0979394556094\",\"netprofitgrowth_growthmatrix_perc\":\"148.082500805672\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"16.1026253237686\",\"ebit_margin_profitabilityratios_perc\":\"13.8354456015434\",\"netprofitmargin_profitabilityratios_perc\":\"8.20533591992922\",\"roce_profitabilityratios_perc\":\"24.8797224511702\",\"ronw_profitabilityratios_perc\":\"3.93373260020849\",\"roa_profitabilityratios_perc\":\"3.47941639095298\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"10.5836130778553\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"7.08873850732942\",\"bookvaluepershare_pershareratios\":\"67.2618995333742\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"75.8675213675214\",\"pbyceps_valuationratios\":\"125.21974101347\",\"pbyb_valuationratios\":\"13.1969213798305\",\"evbyebidta_valuationratios\":\"41.9228772065455\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-20.6147108912497\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"86.8021254143705\",\"inventorydays_liquidityratios\":\"80.6375443682915\",\"creditordays_liquidityratios\":\"-68.5876318129844\",\"interestcovervs1e_levervs1eratios\":\"-20\",\"netdebt_equity_levervs1eratios\":\"0.117041064529976\",\"netdebt_op_profit_levervs1eratios\":\"0.379029588932283\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-56.3906328277391\",\"employeecosts_costbreakup\":\"-6.75250754127717\",\"othercosts_costbreakup\":\"-20.7542343072151\"}},{\"co_code\":\"8036\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-13.2187132187132\",\"op_profit_growth_growthmatrix_perc\":\"-34.4200252307284\",\"ebitgrowth_growthmatrix_perc\":\"-40.6238199531757\",\"netprofitgrowth_growthmatrix_perc\":\"-55.9670781893004\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"12.5196471125082\",\"ebit_margin_profitabilityratios_perc\":\"9.96552248643715\",\"netprofitmargin_profitabilityratios_perc\":\"3.9332251685849\",\"roce_profitabilityratios_perc\":\"14.1933853264009\",\"ronw_profitabilityratios_perc\":\"1.87978579044296\",\"roa_profitabilityratios_perc\":\"1.58216230548021\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"4.27034774771119\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"0.839481832453697\",\"bookvaluepershare_pershareratios\":\"56.7930102650806\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"130.304449648712\",\"pbyceps_valuationratios\":\"662.789804960656\",\"pbyb_valuationratios\":\"9.796980251672\",\"evbyebidta_valuationratios\":\"39.6796523418638\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-25.5802707930368\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"102.793312376413\",\"inventorydays_liquidityratios\":\"88.3005564569285\",\"creditordays_liquidityratios\":\"-68.7954792436427\",\"interestcovervs1e_levervs1eratios\":\"-4.74185765983112\",\"netdebt_equity_levervs1eratios\":\"0.159469807114471\",\"netdebt_op_profit_levervs1eratios\":\"0.666295433836185\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-56.6369213608477\",\"employeecosts_costbreakup\":\"-6.84987070932414\",\"othercosts_costbreakup\":\"-23.9935608173199\"}},{\"co_code\":\"8036\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"11.2703638878349\",\"op_profit_growth_growthmatrix_perc\":\"47.4400391581008\",\"ebitgrowth_growthmatrix_perc\":\"21.2101794214573\",\"netprofitgrowth_growthmatrix_perc\":\"25.4584297667794\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"16.5671165671166\",\"ebit_margin_profitabilityratios_perc\":\"14.5651145651146\",\"netprofitmargin_profitabilityratios_perc\":\"7.75170775170775\",\"roce_profitabilityratios_perc\":\"22.0023263542705\",\"ronw_profitabilityratios_perc\":\"4.6243798724309\",\"roa_profitabilityratios_perc\":\"2.852897834923\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"9.69807946442821\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"6.56722508929352\",\"bookvaluepershare_pershareratios\":\"52.4290809360467\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"50.0051546391753\",\"pbyceps_valuationratios\":\"73.8592013224539\",\"pbyb_valuationratios\":\"9.25154496970234\",\"evbyebidta_valuationratios\":\"24.1561033771591\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-37.9389447679548\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"100.039847539848\",\"inventorydays_liquidityratios\":\"74.3879868879869\",\"creditordays_liquidityratios\":\"-62.66519881869\",\"interestcovervs1e_levervs1eratios\":\"-6.94336654431043\",\"netdebt_equity_levervs1eratios\":\"0.586660366958028\",\"netdebt_op_profit_levervs1eratios\":\"1.48396520815351\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-55.2420552420552\",\"employeecosts_costbreakup\":\"-5.65730565730566\",\"othercosts_costbreakup\":\"-22.5335225335225\"}},{\"co_code\":\"8036\",\"yrc\":\"201803\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-4.41644438204877\",\"op_profit_growth_growthmatrix_perc\":\"5.20082389289385\",\"ebitgrowth_growthmatrix_perc\":\"15.0136870920193\",\"netprofitgrowth_growthmatrix_perc\":\"230.606238964097\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"12.5029069411635\",\"ebit_margin_profitabilityratios_perc\":\"13.3707053769232\",\"netprofitmargin_profitabilityratios_perc\":\"6.8750688486065\",\"roce_profitabilityratios_perc\":\"18.3360888941109\",\"ronw_profitabilityratios_perc\":\"5.60847511782091\",\"roa_profitabilityratios_perc\":\"2.39604484105994\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"38.6505692860034\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"29.3543401413727\",\"bookvaluepershare_pershareratios\":\"172.286443614555\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"16.1704604242111\",\"pbyceps_valuationratios\":\"21.2966803882911\",\"pbyb_valuationratios\":\"3.62855014523724\",\"evbyebidta_valuationratios\":\"39.5572464358452\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-33.5137736076026\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"126.43722231062\",\"inventorydays_liquidityratios\":\"83.1671582967161\",\"creditordays_liquidityratios\":\"-66.6702221413983\",\"interestcovervs1e_levervs1eratios\":\"-4.18383761011107\",\"netdebt_equity_levervs1eratios\":\"1.25037942327662\",\"netdebt_op_profit_levervs1eratios\":\"3.06480665687714\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-52.4975214501658\",\"employeecosts_costbreakup\":\"-8.07946047172005\",\"othercosts_costbreakup\":\"-26.9201111369506\"}}],\"corporate_actions_qr\":[{\"purpose\":\"Results\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"10/8/2024 12:00:00 AM\",\"resultdate\":\"10/23/2024 12:00:00 AM\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"},{\"purpose\":\"Results\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"7/11/2024 12:00:00 AM\",\"resultdate\":\"7/23/2024 12:00:00 AM\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"},{\"purpose\":\"Results\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"1/10/2024 12:00:00 AM\",\"resultdate\":\"1/23/2024 12:00:00 AM\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"}],\"equities_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532432\",\"co_code\":\"8036\",\"sc_group\":\"A\",\"symbol\":\"UNITDSPR\",\"isin\":\"INE854D01024\",\"comp_name\":\"United Spirits Ltd\",\"trade_date\":\"2/27/2025 3:40:00 PM\",\"open\":\"1345.9\",\"high\":\"1360.4\",\"low\":\"1322.3\",\"currprice\":\"1336.35\",\"prevclose\":\"1345.9\",\"pricediff\":\"-9.55\",\"perchg\":\"-0.71\",\"volume\":\"7399\",\"val_traded\":\"9887653.65\",\"weeklylow\":\"1300\",\"weeklyhigh\":\"1353.25\",\"monthlylow\":\"1300\",\"monthlyhigh\":\"1506.05\",\"fiftytwoweeklow\":\"1081.8\",\"fiftytwoweekhigh\":\"1700\",\"twoyearlow\":\"730.9\",\"twoyearhigh\":\"1700\",\"threeyearlow\":\"712.3\",\"threeyearhigh\":\"1700\",\"fiveyearlow\":\"443\",\"fiveyearhigh\":\"1700\",\"alllow\":\"5.65\",\"allhigh\":\"1700\",\"dmafifty\":\"1475.406\",\"dmahundred\":\"1484.8375\",\"dmatwohundred\":\"1427.28\",\"sector\":\"Alcoholic Beverages\",\"fv\":\"2\",\"book_value\":\"99.642011\",\"marketcap\":\"97199.53\",\"prevvolume\":\"7071\",\"eps\":\"21.51\",\"pe\":\"62.57\",\"divyield\":\"0.67\",\"companysectorcode\":\"00000003\",\"displayformattype\":\"MAN\",\"p_bv\":\"13.51\",\"companyshortname\":\"United Spirits\"},\"consolidated_shareholding_pattern_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532432\",\"co_code\":\"8036\",\"sc_group\":\"A\",\"symbol\":\"UNITDSPR\",\"isin\":\"INE854D01024\",\"comp_name\":\"United Spirits Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"1338\",\"high\":\"1360.85\",\"low\":\"1322.05\",\"currprice\":\"1335.4\",\"prevclose\":\"1346.1\",\"prevhigh_price\":\"1353.45\",\"pricediff\":\"-10.6999999999998\",\"perchg\":\"-0.794888938414666\",\"volume\":\"621665\",\"fiftytwo_weekhigh\":\"1700\",\"fiftytwo_weekhighdate\":\"1/3/2025 12:00:00 AM\",\"fiftytwo_weekLow\":\"1081.5\",\"fiftytwo_weekLowdate\":\"3/19/2024 12:00:00 AM\",\"weeklyhigh\":\"1353.45\",\"weeklylow\":\"1298.55\",\"marketcap\":\"97908.7\",\"fvalue\":\"2\",\"promoholding\":\"56.6744\",\"institutions\":\"29.489\",\"noninstitutions\":\"13.8366\",\"dma50\":\"1475.605\",\"dma100\":\"1485.0315\",\"dma200\":\"1427.38425\",\"dividend\":\"5\",\"pe\":\"79.11\"},\"company_returns_nse\":{\"co_code\":\"8036\",\"bsecode\":\"532432\",\"nsesymbol\":\"UNITDSPR\",\"isin\":\"INE854D01024\",\"lname\":\"United Spirits Ltd\",\"ret1month\":\"-3.21745695078549\",\"ret3month\":\"-9.42063118228922\",\"ret6month\":\"-7.64005626265053\",\"ret1year\":\"17.3787931635856\",\"ret3year\":\"15.2187778169978\",\"ret5year\":\"13.8642372799546\"},\"result_fullyear_consolidated\":[{\"co_code\":\"8036\",\"yrc\":\"202403\",\"gross_sales\":\"26018\",\"excise_duty\":\"14697\",\"net_sales\":\"11321\",\"other_operating_income\":\"0\",\"other_income_plus\":\"225\",\"total_income\":\"11546\",\"total_expenditure_plus\":\"9338\",\"pbidt\":\"2208\",\"interest_plus\":\"76\",\"pbdt\":\"2132\",\"depreciation\":\"275\",\"minority_interest_before_np\":\"0\",\"tax\":\"440\",\"deferred_tax\":\"9\",\"reported_profit_after_tax\":\"1408\",\"minority_interest_after_np\":\"0\",\"net_profit_after_minority_interest\":\"1408\",\"extra_ordinary_items_plus\":\"-12.89\",\"adjusted_profit_after_extra_ordinary_item\":\"1420.89\",\"eps_unit_curr\":\"19.83\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"450\",\"equity\":\"145\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"19.5035774224892\",\"pbdtmpercentage\":\"18.8322586343963\",\"patmpercentage\":\"12.4370638636163\"},{\"co_code\":\"8036\",\"yrc\":\"202303\",\"gross_sales\":\"27815.4\",\"excise_duty\":\"17203.8\",\"net_sales\":\"10611.6\",\"other_operating_income\":\"0\",\"other_income_plus\":\"249.5\",\"total_income\":\"10861.1\",\"total_expenditure_plus\":\"9196.1\",\"pbidt\":\"1665\",\"interest_plus\":\"103.9\",\"pbdt\":\"1561.1\",\"depreciation\":\"282.5\",\"minority_interest_before_np\":\"0\",\"tax\":\"165.5\",\"deferred_tax\":\"-12.7\",\"reported_profit_after_tax\":\"1125.8\",\"minority_interest_after_np\":\"-10.5\",\"net_profit_after_minority_interest\":\"1136.3\",\"extra_ordinary_items_plus\":\"153.57\",\"adjusted_profit_after_extra_ordinary_item\":\"982.73\",\"eps_unit_curr\":\"16.01\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"0\",\"equity\":\"145.5\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"15.6903765690377\",\"pbdtmpercentage\":\"14.7112593765313\",\"patmpercentage\":\"10.6091447095631\"},{\"co_code\":\"8036\",\"yrc\":\"202203\",\"gross_sales\":\"31061.8\",\"excise_duty\":\"21349.4\",\"net_sales\":\"9712.4\",\"other_operating_income\":\"0\",\"other_income_plus\":\"35.5\",\"total_income\":\"9747.9\",\"total_expenditure_plus\":\"8269.5\",\"pbidt\":\"1478.4\",\"interest_plus\":\"88\",\"pbdt\":\"1390.4\",\"depreciation\":\"303.8\",\"minority_interest_before_np\":\"0\",\"tax\":\"234.6\",\"deferred_tax\":\"41.4\",\"reported_profit_after_tax\":\"810.6\",\"minority_interest_after_np\":\"-18\",\"net_profit_after_minority_interest\":\"828.6\",\"extra_ordinary_items_plus\":\"-123.24\",\"adjusted_profit_after_extra_ordinary_item\":\"951.84\",\"eps_unit_curr\":\"11.68\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"0\",\"equity\":\"145.3\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"15.2217783452082\",\"pbdtmpercentage\":\"14.3157201103744\",\"patmpercentage\":\"8.34603187677608\"},{\"co_code\":\"8036\",\"yrc\":\"202103\",\"gross_sales\":\"27418.5\",\"excise_duty\":\"19287.2\",\"net_sales\":\"8131.3\",\"other_operating_income\":\"0\",\"other_income_plus\":\"39.6\",\"total_income\":\"8170.9\",\"total_expenditure_plus\":\"7144.2\",\"pbidt\":\"1026.7\",\"interest_plus\":\"187.6\",\"pbdt\":\"839.1\",\"depreciation\":\"299.1\",\"minority_interest_before_np\":\"0\",\"tax\":\"173.3\",\"deferred_tax\":\"4.6\",\"reported_profit_after_tax\":\"362.1\",\"minority_interest_after_np\":\"-21.5\",\"net_profit_after_minority_interest\":\"383.6\",\"extra_ordinary_items_plus\":\"-43.12\",\"adjusted_profit_after_extra_ordinary_item\":\"426.72\",\"eps_unit_curr\":\"5.41\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"0\",\"equity\":\"145.3\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"12.626517285059\",\"pbdtmpercentage\":\"10.3193831244696\",\"patmpercentage\":\"4.45316247094561\"},{\"co_code\":\"8036\",\"yrc\":\"202003\",\"gross_sales\":\"28823.7\",\"excise_duty\":\"19498.3\",\"net_sales\":\"9325.4\",\"other_operating_income\":\"0\",\"other_income_plus\":\"88.6\",\"total_income\":\"9414\",\"total_expenditure_plus\":\"7756.4\",\"pbidt\":\"1657.6\",\"interest_plus\":\"212\",\"pbdt\":\"1445.6\",\"depreciation\":\"285.3\",\"minority_interest_before_np\":\"0\",\"tax\":\"402.4\",\"deferred_tax\":\"137.3\",\"reported_profit_after_tax\":\"620.6\",\"minority_interest_after_np\":\"-38.3\",\"net_profit_after_minority_interest\":\"658.9\",\"extra_ordinary_items_plus\":\"35.62\",\"adjusted_profit_after_extra_ordinary_item\":\"623.28\",\"eps_unit_curr\":\"9.29\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"0\",\"equity\":\"145.3\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"17.7751088425161\",\"pbdtmpercentage\":\"15.5017479142986\",\"patmpercentage\":\"6.65494241533875\"}],\"balance_sheet_standalone\":[{\"co_code\":\"8036\",\"yrc\":\"202403\",\"equitycapital\":\"145\",\"preferencecapital\":\"0\",\"reserves\":\"6818\",\"networth\":\"6963\",\"debt\":\"240\",\"deferredtaxliab_net\":\"75\",\"totalliabilities\":\"7278\",\"fixedassets\":\"1282\",\"investments\":\"823\",\"deferredtaxasset_net\":\"252\",\"networkingcapital\":\"3712\",\"inventories\":\"2063\",\"sundrydebtors\":\"2763\",\"othercurrentassets\":\"2425\",\"sundrycreditors\":\"-1847\",\"othercurrentliabilities\":\"-1692\",\"cash\":\"1209\",\"totalassets\":\"7278\"},{\"co_code\":\"8036\",\"yrc\":\"202303\",\"equitycapital\":\"145\",\"preferencecapital\":\"0\",\"reserves\":\"5799\",\"networth\":\"5944\",\"debt\":\"183\",\"deferredtaxliab_net\":\"42\",\"totalliabilities\":\"6169\",\"fixedassets\":\"1290\",\"investments\":\"462\",\"deferredtaxasset_net\":\"199\",\"networkingcapital\":\"3369\",\"inventories\":\"2230\",\"sundrydebtors\":\"2383\",\"othercurrentassets\":\"2200\",\"sundrycreditors\":\"-1758\",\"othercurrentliabilities\":\"-1686\",\"cash\":\"849\",\"totalassets\":\"6169\"},{\"co_code\":\"8036\",\"yrc\":\"202203\",\"equitycapital\":\"145.5\",\"preferencecapital\":\"0\",\"reserves\":\"4746.8\",\"networth\":\"4892.3\",\"debt\":\"605.4\",\"deferredtaxliab_net\":\"33.4\",\"totalliabilities\":\"5531.1\",\"fixedassets\":\"1582.3\",\"investments\":\"439\",\"deferredtaxasset_net\":\"176.2\",\"networkingcapital\":\"3300.8\",\"inventories\":\"2164.3\",\"inventorydays\":\"84.2032360872763\",\"sundrydebtors\":\"2302.1\",\"debtordays\":\"89.5644179626294\",\"othercurrentassets\":\"2059.4\",\"sundrycreditors\":\"-1551.6\",\"creditordays\":\"60.3658185616679\",\"othercurrentliabilities\":\"-1673.4\",\"cash\":\"32.8\",\"totalassets\":\"5531.1\"},{\"co_code\":\"8036\",\"yrc\":\"202103\",\"equitycapital\":\"145.3\",\"preferencecapital\":\"0\",\"reserves\":\"3981.5\",\"networth\":\"4126.8\",\"debt\":\"713.4\",\"deferredtaxliab_net\":\"62.9\",\"totalliabilities\":\"4903.1\",\"fixedassets\":\"1387.3\",\"investments\":\"202.1\",\"deferredtaxasset_net\":\"234\",\"networkingcapital\":\"3024.4\",\"inventories\":\"1981\",\"inventorydays\":\"91.6525122952898\",\"sundrydebtors\":\"2160.1\",\"debtordays\":\"99.9387136845308\",\"othercurrentassets\":\"2184.3\",\"sundrycreditors\":\"-1406.5\",\"creditordays\":\"65.0728210718451\",\"othercurrentliabilities\":\"-1894.5\",\"cash\":\"55.3\",\"totalassets\":\"4903.1\"}],\"corporate_actions_s\":false,\"snapshot_company_profile\":{\"lname\":\"United Spirits Ltd\",\"isin\":\"INE854D01024\",\"hse_s_name\":\"MNC Associate\",\"inc_dt\":\"1999\",\"regadd1\":\"UB Tower\",\"regadd2\":\"24 Vittal Mallya Road UB City\",\"regdist\":\"Bangalore\",\"regstate\":\"Karnataka\",\"regpin\":\"560001\",\"tel1\":\"91-80-39856500/22210705\",\"ind_l_name\":\"Breweries \u0026 Distilleries\",\"fax1\":\"91-80-39856862\",\"auditor\":\"Price Waterhouse Chartered Accountants LLP\",\"fv\":\"2\",\"mkt_lot\":\"1\",\"chairman\":\"Mahendra Kumar Sharma\",\"co_sec\":\"Mital Sanghvi\",\"co_code\":\"8036\",\"email\":\"investor.India@diageo.com\",\"internet\":\"http://www.diageoindia.com\",\"dir_name\":\"Hina Nagarajan\",\"dir_desg\":\"Managing Director \u0026 CEO\",\"co_code1\":\"8036\",\"ho_add1\":\"UB Tower\",\"ho_add2\":\"24 Vittal Mallya Road\",\"ho_city\":\"Bangalore\",\"ho_stcode\":\"KR\",\"ho_statename\":\"Karnataka\",\"ho_pin\":\"560001\",\"ho_ctry_name\":\"India\",\"co_code3\":\"8036\",\"rcode\":\"6825\",\"reg_name\":\"Integrated Registry Mgt Ser.Pv\",\"reg_add1\":\"#30 Ramana Residency\",\"reg_add2\":\"4th Cross Sampige Rd\",\"reg_add3\":\"Malleswaram\",\"reg_add4\":\"Bangalore - 560003\",\"reg_tel\":\"91-80-23460815-818\",\"reg_fax\":\"91-80-23460819\",\"reg_email\":\"irg@integratedindia.in\",\"reg_internet\":\"www.integratedindia.in\",\"flag\":\"A\"},\"board_of_directors\":[{\"slno\":\"1\",\"dir_name\":\"Mahendra Kumar Sharma\",\"dir_desg\":\"Chairman \u0026 Independent Directo\",\"year\":\"2024\"},{\"slno\":\"2\",\"dir_name\":\"D Sivanandhan\",\"dir_desg\":\"Non-Exec. \u0026 Independent Dir.\",\"year\":\"2024\"},{\"slno\":\"3\",\"dir_name\":\"Indu Shahani\",\"dir_desg\":\"Non-Exec. \u0026 Independent Dir.\",\"year\":\"2024\"},{\"slno\":\"4\",\"dir_name\":\"Rajeev Gupta\",\"dir_desg\":\"Non-Exec. \u0026 Independent Dir.\",\"year\":\"2024\"},{\"slno\":\"6\",\"dir_name\":\"V K Viswanathan\",\"dir_desg\":\"Non-Exec. \u0026 Independent Dir.\",\"year\":\"2024\"},{\"slno\":\"7\",\"dir_name\":\"Mital Sanghvi\",\"dir_desg\":\"Company Sec. \u0026 Compli. Officer\",\"year\":\"2024\"},{\"slno\":\"8\",\"dir_name\":\"Hina Nagarajan\",\"dir_desg\":\"Managing Director \u0026 CEO\",\"year\":\"2024\"},{\"slno\":\"9\",\"dir_name\":\"Mark Dominic Sandys\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"10\",\"dir_name\":\"Pradeep Jain\",\"dir_desg\":\"Executive Director \u0026 CFO\",\"year\":\"2024\"},{\"slno\":\"11\",\"dir_name\":\"Mamta Sundara\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"12\",\"dir_name\":\"Indu Bhushan\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"13\",\"dir_name\":\"Mukesh Butani\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"15\",\"dir_name\":\"Amrita Gangotra\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"}],\"chart_data_equities_bse_1d\":[{\"Open\":1346.75,\"Close\":1338.15,\"High\":1350,\"Low\":1338.15,\"Volume\":196,\"Date\":\"2025-02-27 09:15:55 AM\"},{\"Open\":1339.7,\"Close\":1340,\"High\":1340.45,\"Low\":1336.35,\"Volume\":79,\"Date\":\"2025-02-27 09:16:29 AM\"},{\"Open\":1344.8,\"Close\":1344.8,\"High\":1344.8,\"Low\":1344.8,\"Volume\":8,\"Date\":\"2025-02-27 09:17:36 AM\"},{\"Open\":1347.35,\"Close\":1347.35,\"High\":1347.35,\"Low\":1347.35,\"Volume\":3,\"Date\":\"2025-02-27 09:18:01 AM\"},{\"Open\":1349.65,\"Close\":1349.35,\"High\":1349.65,\"Low\":1349.35,\"Volume\":13,\"Date\":\"2025-02-27 09:19:34 AM\"},{\"Open\":1349.6,\"Close\":1352,\"High\":1352,\"Low\":1349.6,\"Volume\":304,\"Date\":\"2025-02-27 09:20:32 AM\"},{\"Open\":1352,\"Close\":1353.6,\"High\":1353.6,\"Low\":1352,\"Volume\":11,\"Date\":\"2025-02-27 09:21:49 AM\"},{\"Open\":1353.9,\"Close\":1353.95,\"High\":1353.95,\"Low\":1353.9,\"Volume\":2,\"Date\":\"2025-02-27 09:23:25 AM\"},{\"Open\":1353.05,\"Close\":1350.8,\"High\":1353.05,\"Low\":1350.8,\"Volume\":48,\"Date\":\"2025-02-27 09:24:36 AM\"},{\"Open\":1352.6,\"Close\":1352.6,\"High\":1352.6,\"Low\":1352.6,\"Volume\":2,\"Date\":\"2025-02-27 09:25:38 AM\"},{\"Open\":1352.3,\"Close\":1351.85,\"High\":1352.3,\"Low\":1351.85,\"Volume\":13,\"Date\":\"2025-02-27 09:26:48 AM\"},{\"Open\":1353,\"Close\":1353,\"High\":1353,\"Low\":1353,\"Volume\":5,\"Date\":\"2025-02-27 09:27:01 AM\"},{\"Open\":1353.65,\"Close\":1355.8,\"High\":1355.8,\"Low\":1353.65,\"Volume\":249,\"Date\":\"2025-02-27 09:28:09 AM\"},{\"Open\":1354.25,\"Close\":1354.25,\"High\":1354.25,\"Low\":1354.25,\"Volume\":8,\"Date\":\"2025-02-27 09:29:50 AM\"},{\"Open\":1354.6,\"Close\":1354.6,\"High\":1354.6,\"Low\":1354.6,\"Volume\":6,\"Date\":\"2025-02-27 09:30:54 AM\"},{\"Open\":1354.35,\"Close\":1354.95,\"High\":1355,\"Low\":1354.35,\"Volume\":212,\"Date\":\"2025-02-27 09:31:45 AM\"},{\"Open\":1356.6,\"Close\":1356.45,\"High\":1356.6,\"Low\":1356,\"Volume\":10,\"Date\":\"2025-02-27 09:32:51 AM\"},{\"Open\":1356.65,\"Close\":1356,\"High\":1356.65,\"Low\":1355.9,\"Volume\":7,\"Date\":\"2025-02-27 09:33:28 AM\"},{\"Open\":1353.95,\"Close\":1353.15,\"High\":1353.95,\"Low\":1353.15,\"Volume\":16,\"Date\":\"2025-02-27 09:34:28 AM\"},{\"Open\":1352.5,\"Close\":1351.75,\"High\":1352.5,\"Low\":1350.6,\"Volume\":16,\"Date\":\"2025-02-27 09:35:39 AM\"},{\"Open\":1350.2,\"Close\":1350,\"High\":1351.8,\"Low\":1350,\"Volume\":16,\"Date\":\"2025-02-27 09:36:58 AM\"},{\"Open\":1349.65,\"Close\":1349.65,\"High\":1349.65,\"Low\":1349.65,\"Volume\":2,\"Date\":\"2025-02-27 09:38:35 AM\"},{\"Open\":1348.4,\"Close\":1347.5,\"High\":1348.4,\"Low\":1347.5,\"Volume\":40,\"Date\":\"2025-02-27 09:39:47 AM\"},{\"Open\":1347.45,\"Close\":1349,\"High\":1349,\"Low\":1347.45,\"Volume\":148,\"Date\":\"2025-02-27 09:40:46 AM\"},{\"Open\":1350.35,\"Close\":1348.55,\"High\":1350.35,\"Low\":1348.55,\"Volume\":31,\"Date\":\"2025-02-27 09:42:30 AM\"},{\"Open\":1348.25,\"Close\":1347.95,\"High\":1348.25,\"Low\":1347.95,\"Volume\":5,\"Date\":\"2025-02-27 09:43:48 AM\"},{\"Open\":1350.25,\"Close\":1348.35,\"High\":1350.25,\"Low\":1348.35,\"Volume\":21,\"Date\":\"2025-02-27 09:49:49 AM\"},{\"Open\":1348.55,\"Close\":1347.55,\"High\":1348.55,\"Low\":1347.55,\"Volume\":9,\"Date\":\"2025-02-27 09:50:55 AM\"},{\"Open\":1346.5,\"Close\":1346.5,\"High\":1346.5,\"Low\":1346.5,\"Volume\":1,\"Date\":\"2025-02-27 09:53:57 AM\"},{\"Open\":1348.2,\"Close\":1348.4,\"High\":1348.4,\"Low\":1348.2,\"Volume\":4,\"Date\":\"2025-02-27 09:57:45 AM\"},{\"Open\":1349.4,\"Close\":1349.4,\"High\":1349.4,\"Low\":1349.4,\"Volume\":15,\"Date\":\"2025-02-27 09:58:19 AM\"},{\"Open\":1348.2,\"Close\":1348.2,\"High\":1348.2,\"Low\":1348.2,\"Volume\":1,\"Date\":\"2025-02-27 09:59:55 AM\"},{\"Open\":1349.95,\"Close\":1349.95,\"High\":1349.95,\"Low\":1349.95,\"Volume\":80,\"Date\":\"2025-02-27 10:01:06 AM\"},{\"Open\":1348.45,\"Close\":1349.95,\"High\":1350,\"Low\":1348.45,\"Volume\":18,\"Date\":\"2025-02-27 10:02:54 AM\"},{\"Open\":1349.6,\"Close\":1349.6,\"High\":1349.6,\"Low\":1349.6,\"Volume\":24,\"Date\":\"2025-02-27 10:03:41 AM\"},{\"Open\":1349.55,\"Close\":1349.55,\"High\":1349.55,\"Low\":1349.55,\"Volume\":1,\"Date\":\"2025-02-27 10:05:01 AM\"},{\"Open\":1350.15,\"Close\":1350.15,\"High\":1350.15,\"Low\":1350.15,\"Volume\":6,\"Date\":\"2025-02-27 10:06:57 AM\"},{\"Open\":1350,\"Close\":1350,\"High\":1350,\"Low\":1350,\"Volume\":8,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"Open\":1350,\"Close\":1350,\"High\":1350,\"Low\":1350,\"Volume\":2,\"Date\":\"2025-02-27 10:08:40 AM\"},{\"Open\":1351.9,\"Close\":1351.9,\"High\":1351.9,\"Low\":1351.9,\"Volume\":12,\"Date\":\"2025-02-27 10:10:50 AM\"},{\"Open\":1350.25,\"Close\":1350.25,\"High\":1350.25,\"Low\":1350.25,\"Volume\":1,\"Date\":\"2025-02-27 10:13:57 AM\"},{\"Open\":1349,\"Close\":1349,\"High\":1349,\"Low\":1349,\"Volume\":3,\"Date\":\"2025-02-27 10:14:39 AM\"},{\"Open\":1349.4,\"Close\":1349.4,\"High\":1349.4,\"Low\":1349.4,\"Volume\":1,\"Date\":\"2025-02-27 10:15:31 AM\"},{\"Open\":1349.1,\"Close\":1347.3,\"High\":1349.1,\"Low\":1347.3,\"Volume\":13,\"Date\":\"2025-02-27 10:16:54 AM\"},{\"Open\":1348.2,\"Close\":1346.3,\"High\":1348.2,\"Low\":1346.3,\"Volume\":21,\"Date\":\"2025-02-27 10:17:58 AM\"},{\"Open\":1344,\"Close\":1339,\"High\":1344.65,\"Low\":1339,\"Volume\":422,\"Date\":\"2025-02-27 10:18:20 AM\"},{\"Open\":1340,\"Close\":1340.85,\"High\":1340.85,\"Low\":1340,\"Volume\":24,\"Date\":\"2025-02-27 10:19:58 AM\"},{\"Open\":1341,\"Close\":1341,\"High\":1341,\"Low\":1341,\"Volume\":22,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"Open\":1339.9,\"Close\":1339.9,\"High\":1339.9,\"Low\":1339.9,\"Volume\":1,\"Date\":\"2025-02-27 10:21:23 AM\"},{\"Open\":1342.95,\"Close\":1342.95,\"High\":1342.95,\"Low\":1342.95,\"Volume\":13,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"Open\":1341.5,\"Close\":1341.5,\"High\":1341.5,\"Low\":1341.5,\"Volume\":3,\"Date\":\"2025-02-27 10:24:38 AM\"},{\"Open\":1341.75,\"Close\":1341.75,\"High\":1341.75,\"Low\":1341.75,\"Volume\":2,\"Date\":\"2025-02-27 10:25:26 AM\"},{\"Open\":1340,\"Close\":1339.2,\"High\":1340.7,\"Low\":1339.2,\"Volume\":51,\"Date\":\"2025-02-27 10:26:56 AM\"},{\"Open\":1340.8,\"Close\":1341.25,\"High\":1341.25,\"Low\":1340.8,\"Volume\":12,\"Date\":\"2025-02-27 10:27:42 AM\"},{\"Open\":1342.05,\"Close\":1342.05,\"High\":1342.05,\"Low\":1342.05,\"Volume\":10,\"Date\":\"2025-02-27 10:29:05 AM\"},{\"Open\":1341,\"Close\":1342,\"High\":1342,\"Low\":1341,\"Volume\":7,\"Date\":\"2025-02-27 10:30:24 AM\"},{\"Open\":1343,\"Close\":1343,\"High\":1343,\"Low\":1343,\"Volume\":4,\"Date\":\"2025-02-27 10:36:29 AM\"},{\"Open\":1343.45,\"Close\":1343.45,\"High\":1343.45,\"Low\":1343.45,\"Volume\":1,\"Date\":\"2025-02-27 10:41:47 AM\"},{\"Open\":1342.6,\"Close\":1343.45,\"High\":1343.45,\"Low\":1342.6,\"Volume\":6,\"Date\":\"2025-02-27 10:43:58 AM\"},{\"Open\":1344.15,\"Close\":1348.35,\"High\":1348.35,\"Low\":1344.15,\"Volume\":52,\"Date\":\"2025-02-27 10:44:56 AM\"},{\"Open\":1346.5,\"Close\":1346.4,\"High\":1346.5,\"Low\":1346.4,\"Volume\":15,\"Date\":\"2025-02-27 10:46:47 AM\"},{\"Open\":1348.5,\"Close\":1349.5,\"High\":1349.5,\"Low\":1348.5,\"Volume\":182,\"Date\":\"2025-02-27 10:50:19 AM\"},{\"Open\":1351,\"Close\":1351,\"High\":1351,\"Low\":1351,\"Volume\":4,\"Date\":\"2025-02-27 10:52:01 AM\"},{\"Open\":1349.9,\"Close\":1349.9,\"High\":1349.9,\"Low\":1349.9,\"Volume\":1,\"Date\":\"2025-02-27 11:01:54 AM\"},{\"Open\":1350.15,\"Close\":1349.7,\"High\":1350.15,\"Low\":1349.7,\"Volume\":11,\"Date\":\"2025-02-27 11:03:48 AM\"},{\"Open\":1350.1,\"Close\":1350.1,\"High\":1350.1,\"Low\":1350.1,\"Volume\":1,\"Date\":\"2025-02-27 11:04:37 AM\"},{\"Open\":1350.25,\"Close\":1350.25,\"High\":1350.25,\"Low\":1350.25,\"Volume\":1,\"Date\":\"2025-02-27 11:05:22 AM\"},{\"Open\":1350.1,\"Close\":1350.1,\"High\":1350.1,\"Low\":1350.1,\"Volume\":1,\"Date\":\"2025-02-27 11:06:34 AM\"},{\"Open\":1351.5,\"Close\":1351.5,\"High\":1351.5,\"Low\":1351.5,\"Volume\":1,\"Date\":\"2025-02-27 11:12:09 AM\"},{\"Open\":1350.75,\"Close\":1350.75,\"High\":1350.75,\"Low\":1350.75,\"Volume\":1,\"Date\":\"2025-02-27 11:17:35 AM\"},{\"Open\":1352,\"Close\":1352,\"High\":1352,\"Low\":1352,\"Volume\":5,\"Date\":\"2025-02-27 11:20:54 AM\"},{\"Open\":1350.6,\"Close\":1352,\"High\":1352,\"Low\":1350.6,\"Volume\":36,\"Date\":\"2025-02-27 11:22:29 AM\"},{\"Open\":1352.85,\"Close\":1353,\"High\":1353,\"Low\":1352.85,\"Volume\":4,\"Date\":\"2025-02-27 11:23:48 AM\"},{\"Open\":1353.3,\"Close\":1354.4,\"High\":1354.4,\"Low\":1353.3,\"Volume\":3,\"Date\":\"2025-02-27 11:26:44 AM\"},{\"Open\":1354.85,\"Close\":1354.85,\"High\":1354.85,\"Low\":1354.85,\"Volume\":1,\"Date\":\"2025-02-27 11:32:45 AM\"},{\"Open\":1356.25,\"Close\":1356.25,\"High\":1356.25,\"Low\":1356.25,\"Volume\":10,\"Date\":\"2025-02-27 11:33:09 AM\"},{\"Open\":1357,\"Close\":1357.9,\"High\":1358,\"Low\":1357,\"Volume\":433,\"Date\":\"2025-02-27 11:34:32 AM\"},{\"Open\":1359,\"Close\":1359.6,\"High\":1359.9,\"Low\":1359,\"Volume\":26,\"Date\":\"2025-02-27 11:35:59 AM\"},{\"Open\":1359,\"Close\":1359,\"High\":1359,\"Low\":1359,\"Volume\":1,\"Date\":\"2025-02-27 11:37:31 AM\"},{\"Open\":1357.95,\"Close\":1357.95,\"High\":1357.95,\"Low\":1357.95,\"Volume\":2,\"Date\":\"2025-02-27 11:38:54 AM\"},{\"Open\":1357.5,\"Close\":1356.75,\"High\":1357.5,\"Low\":1356.75,\"Volume\":11,\"Date\":\"2025-02-27 11:39:34 AM\"},{\"Open\":1357.5,\"Close\":1357.5,\"High\":1357.5,\"Low\":1357.5,\"Volume\":8,\"Date\":\"2025-02-27 11:40:26 AM\"},{\"Open\":1359.3,\"Close\":1359.3,\"High\":1359.3,\"Low\":1359.3,\"Volume\":1,\"Date\":\"2025-02-27 11:41:34 AM\"},{\"Open\":1359.3,\"Close\":1360.4,\"High\":1360.4,\"Low\":1359.3,\"Volume\":251,\"Date\":\"2025-02-27 11:42:36 AM\"},{\"Open\":1354.55,\"Close\":1354,\"High\":1354.55,\"Low\":1354,\"Volume\":8,\"Date\":\"2025-02-27 11:45:44 AM\"},{\"Open\":1349.7,\"Close\":1348,\"High\":1349.7,\"Low\":1348,\"Volume\":19,\"Date\":\"2025-02-27 11:46:15 AM\"},{\"Open\":1348.15,\"Close\":1348.15,\"High\":1348.15,\"Low\":1348.15,\"Volume\":10,\"Date\":\"2025-02-27 11:47:12 AM\"},{\"Open\":1346,\"Close\":1346,\"High\":1346,\"Low\":1346,\"Volume\":11,\"Date\":\"2025-02-27 11:54:58 AM\"},{\"Open\":1347.2,\"Close\":1347.2,\"High\":1347.2,\"Low\":1347.2,\"Volume\":7,\"Date\":\"2025-02-27 11:55:26 AM\"},{\"Open\":1345,\"Close\":1344.45,\"High\":1345,\"Low\":1344,\"Volume\":19,\"Date\":\"2025-02-27 11:57:57 AM\"},{\"Open\":1343.15,\"Close\":1344.45,\"High\":1344.45,\"Low\":1343.15,\"Volume\":271,\"Date\":\"2025-02-27 11:58:56 AM\"},{\"Open\":1344.35,\"Close\":1344.35,\"High\":1344.35,\"Low\":1344.35,\"Volume\":1,\"Date\":\"2025-02-27 11:59:32 AM\"},{\"Open\":1345,\"Close\":1344.3,\"High\":1345,\"Low\":1344.3,\"Volume\":17,\"Date\":\"2025-02-27 12:01:30 PM\"},{\"Open\":1344.55,\"Close\":1344.55,\"High\":1344.55,\"Low\":1344.55,\"Volume\":11,\"Date\":\"2025-02-27 12:03:29 PM\"},{\"Open\":1344.4,\"Close\":1344.4,\"High\":1344.4,\"Low\":1344.4,\"Volume\":1,\"Date\":\"2025-02-27 12:08:08 PM\"},{\"Open\":1344.05,\"Close\":1344.05,\"High\":1344.05,\"Low\":1344.05,\"Volume\":1,\"Date\":\"2025-02-27 12:12:58 PM\"},{\"Open\":1344.55,\"Close\":1344.55,\"High\":1344.55,\"Low\":1344.55,\"Volume\":1,\"Date\":\"2025-02-27 12:15:12 PM\"},{\"Open\":1344.05,\"Close\":1344.05,\"High\":1344.05,\"Low\":1344.05,\"Volume\":10,\"Date\":\"2025-02-27 12:16:08 PM\"},{\"Open\":1343.75,\"Close\":1343.75,\"High\":1343.75,\"Low\":1343.75,\"Volume\":3,\"Date\":\"2025-02-27 12:24:17 PM\"},{\"Open\":1342.5,\"Close\":1342.5,\"High\":1342.5,\"Low\":1342.5,\"Volume\":1,\"Date\":\"2025-02-27 12:26:30 PM\"},{\"Open\":1342.8,\"Close\":1342.8,\"High\":1342.8,\"Low\":1342.8,\"Volume\":5,\"Date\":\"2025-02-27 12:27:06 PM\"},{\"Open\":1343.6,\"Close\":1343.6,\"High\":1343.6,\"Low\":1343.6,\"Volume\":4,\"Date\":\"2025-02-27 12:28:15 PM\"},{\"Open\":1342.85,\"Close\":1342.85,\"High\":1342.85,\"Low\":1342.85,\"Volume\":10,\"Date\":\"2025-02-27 12:30:31 PM\"},{\"Open\":1342.95,\"Close\":1342.95,\"High\":1342.95,\"Low\":1342.95,\"Volume\":1,\"Date\":\"2025-02-27 12:31:05 PM\"},{\"Open\":1341.2,\"Close\":1341.2,\"High\":1341.2,\"Low\":1341.2,\"Volume\":7,\"Date\":\"2025-02-27 12:32:24 PM\"},{\"Open\":1340.75,\"Close\":1340.75,\"High\":1340.75,\"Low\":1340.75,\"Volume\":5,\"Date\":\"2025-02-27 12:33:10 PM\"},{\"Open\":1341.95,\"Close\":1341.95,\"High\":1341.95,\"Low\":1341.95,\"Volume\":10,\"Date\":\"2025-02-27 12:35:20 PM\"},{\"Open\":1340.15,\"Close\":1340.1,\"High\":1340.15,\"Low\":1340.1,\"Volume\":2,\"Date\":\"2025-02-27 12:36:54 PM\"},{\"Open\":1340.75,\"Close\":1340.75,\"High\":1340.75,\"Low\":1340.75,\"Volume\":2,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"Open\":1340.7,\"Close\":1340.7,\"High\":1340.7,\"Low\":1340.7,\"Volume\":1,\"Date\":\"2025-02-27 12:42:03 PM\"},{\"Open\":1341.6,\"Close\":1340.6,\"High\":1341.9,\"Low\":1340.6,\"Volume\":5,\"Date\":\"2025-02-27 12:45:55 PM\"},{\"Open\":1340,\"Close\":1340,\"High\":1340,\"Low\":1340,\"Volume\":5,\"Date\":\"2025-02-27 12:48:24 PM\"},{\"Open\":1339.65,\"Close\":1337.65,\"High\":1339.65,\"Low\":1337.65,\"Volume\":2,\"Date\":\"2025-02-27 12:49:37 PM\"},{\"Open\":1339.3,\"Close\":1339.3,\"High\":1339.3,\"Low\":1339.3,\"Volume\":1,\"Date\":\"2025-02-27 12:50:02 PM\"},{\"Open\":1337.85,\"Close\":1337.85,\"High\":1337.85,\"Low\":1337.85,\"Volume\":2,\"Date\":\"2025-02-27 12:53:01 PM\"},{\"Open\":1338.75,\"Close\":1338.75,\"High\":1338.75,\"Low\":1338.75,\"Volume\":22,\"Date\":\"2025-02-27 12:56:36 PM\"},{\"Open\":1339.45,\"Close\":1339.45,\"High\":1339.45,\"Low\":1339.45,\"Volume\":2,\"Date\":\"2025-02-27 12:57:27 PM\"},{\"Open\":1337.8,\"Close\":1337.8,\"High\":1337.8,\"Low\":1337.8,\"Volume\":30,\"Date\":\"2025-02-27 12:59:25 PM\"},{\"Open\":1337.7,\"Close\":1337.7,\"High\":1337.7,\"Low\":1337.7,\"Volume\":1,\"Date\":\"2025-02-27 01:02:17 PM\"},{\"Open\":1337.95,\"Close\":1337.95,\"High\":1337.95,\"Low\":1337.95,\"Volume\":14,\"Date\":\"2025-02-27 01:05:36 PM\"},{\"Open\":1338.3,\"Close\":1338.3,\"High\":1338.3,\"Low\":1338.3,\"Volume\":5,\"Date\":\"2025-02-27 01:08:14 PM\"},{\"Open\":1337,\"Close\":1337,\"High\":1337,\"Low\":1337,\"Volume\":73,\"Date\":\"2025-02-27 01:12:50 PM\"},{\"Open\":1337,\"Close\":1337,\"High\":1337,\"Low\":1337,\"Volume\":252,\"Date\":\"2025-02-27 01:13:27 PM\"},{\"Open\":1337.7,\"Close\":1337.7,\"High\":1337.7,\"Low\":1337.7,\"Volume\":4,\"Date\":\"2025-02-27 01:15:55 PM\"},{\"Open\":1338.15,\"Close\":1337.95,\"High\":1338.15,\"Low\":1337.95,\"Volume\":22,\"Date\":\"2025-02-27 01:16:53 PM\"},{\"Open\":1337.55,\"Close\":1337.55,\"High\":1337.55,\"Low\":1337.55,\"Volume\":15,\"Date\":\"2025-02-27 01:18:45 PM\"},{\"Open\":1336.9,\"Close\":1336.9,\"High\":1336.9,\"Low\":1336.9,\"Volume\":3,\"Date\":\"2025-02-27 01:23:04 PM\"},{\"Open\":1336.65,\"Close\":1336.65,\"High\":1336.65,\"Low\":1336.65,\"Volume\":1,\"Date\":\"2025-02-27 01:24:32 PM\"},{\"Open\":1336.4,\"Close\":1336.4,\"High\":1336.4,\"Low\":1336.4,\"Volume\":9,\"Date\":\"2025-02-27 01:26:01 PM\"},{\"Open\":1336.25,\"Close\":1336.25,\"High\":1336.25,\"Low\":1336.25,\"Volume\":1,\"Date\":\"2025-02-27 01:33:35 PM\"},{\"Open\":1338.5,\"Close\":1338.05,\"High\":1338.5,\"Low\":1338.05,\"Volume\":102,\"Date\":\"2025-02-27 01:34:47 PM\"},{\"Open\":1336.4,\"Close\":1336.4,\"High\":1336.4,\"Low\":1336.4,\"Volume\":100,\"Date\":\"2025-02-27 01:35:42 PM\"},{\"Open\":1336,\"Close\":1336,\"High\":1336,\"Low\":1336,\"Volume\":200,\"Date\":\"2025-02-27 01:36:01 PM\"},{\"Open\":1338.5,\"Close\":1338.5,\"High\":1338.5,\"Low\":1338.5,\"Volume\":31,\"Date\":\"2025-02-27 01:37:16 PM\"},{\"Open\":1338.1,\"Close\":1338.1,\"High\":1338.1,\"Low\":1338.1,\"Volume\":1,\"Date\":\"2025-02-27 01:40:41 PM\"},{\"Open\":1337.55,\"Close\":1337.95,\"High\":1337.95,\"Low\":1337.55,\"Volume\":28,\"Date\":\"2025-02-27 01:41:43 PM\"},{\"Open\":1337.9,\"Close\":1336.85,\"High\":1337.9,\"Low\":1336.85,\"Volume\":4,\"Date\":\"2025-02-27 01:45:57 PM\"},{\"Open\":1337.5,\"Close\":1337.5,\"High\":1337.5,\"Low\":1337.5,\"Volume\":3,\"Date\":\"2025-02-27 01:48:39 PM\"},{\"Open\":1337.55,\"Close\":1337.55,\"High\":1337.55,\"Low\":1337.55,\"Volume\":8,\"Date\":\"2025-02-27 01:50:09 PM\"},{\"Open\":1337,\"Close\":1337,\"High\":1337,\"Low\":1337,\"Volume\":1,\"Date\":\"2025-02-27 01:54:04 PM\"},{\"Open\":1336,\"Close\":1335,\"High\":1337,\"Low\":1335,\"Volume\":8,\"Date\":\"2025-02-27 02:00:57 PM\"},{\"Open\":1334.8,\"Close\":1334.8,\"High\":1334.8,\"Low\":1334.8,\"Volume\":11,\"Date\":\"2025-02-27 02:01:48 PM\"},{\"Open\":1333.6,\"Close\":1333.6,\"High\":1333.6,\"Low\":1333.6,\"Volume\":10,\"Date\":\"2025-02-27 02:03:22 PM\"},{\"Open\":1333.7,\"Close\":1333.7,\"High\":1333.7,\"Low\":1333.7,\"Volume\":3,\"Date\":\"2025-02-27 02:04:06 PM\"},{\"Open\":1331.6,\"Close\":1331.2,\"High\":1331.6,\"Low\":1331.2,\"Volume\":22,\"Date\":\"2025-02-27 02:09:26 PM\"},{\"Open\":1331.95,\"Close\":1331.95,\"High\":1331.95,\"Low\":1331.95,\"Volume\":3,\"Date\":\"2025-02-27 02:10:35 PM\"},{\"Open\":1330.7,\"Close\":1330.7,\"High\":1330.7,\"Low\":1330.7,\"Volume\":8,\"Date\":\"2025-02-27 02:12:35 PM\"},{\"Open\":1330,\"Close\":1329.1,\"High\":1330,\"Low\":1329.1,\"Volume\":208,\"Date\":\"2025-02-27 02:16:44 PM\"},{\"Open\":1328.7,\"Close\":1329.2,\"High\":1329.2,\"Low\":1328.7,\"Volume\":5,\"Date\":\"2025-02-27 02:20:35 PM\"},{\"Open\":1329.75,\"Close\":1329.95,\"High\":1329.95,\"Low\":1329.75,\"Volume\":17,\"Date\":\"2025-02-27 02:21:31 PM\"},{\"Open\":1329.5,\"Close\":1329.5,\"High\":1329.5,\"Low\":1329.5,\"Volume\":1,\"Date\":\"2025-02-27 02:26:41 PM\"},{\"Open\":1329.5,\"Close\":1329.5,\"High\":1329.5,\"Low\":1329.5,\"Volume\":5,\"Date\":\"2025-02-27 02:27:46 PM\"},{\"Open\":1329.5,\"Close\":1329.5,\"High\":1329.5,\"Low\":1329.5,\"Volume\":5,\"Date\":\"2025-02-27 02:28:16 PM\"},{\"Open\":1328.4,\"Close\":1329.1,\"High\":1329.1,\"Low\":1328.4,\"Volume\":340,\"Date\":\"2025-02-27 02:31:57 PM\"},{\"Open\":1329,\"Close\":1326.6,\"High\":1329,\"Low\":1326.6,\"Volume\":190,\"Date\":\"2025-02-27 02:35:51 PM\"},{\"Open\":1325,\"Close\":1325,\"High\":1325,\"Low\":1325,\"Volume\":5,\"Date\":\"2025-02-27 02:38:46 PM\"},{\"Open\":1322.3,\"Close\":1322.3,\"High\":1322.3,\"Low\":1322.3,\"Volume\":26,\"Date\":\"2025-02-27 02:39:52 PM\"},{\"Open\":1324.15,\"Close\":1324.15,\"High\":1324.15,\"Low\":1324.15,\"Volume\":73,\"Date\":\"2025-02-27 02:42:59 PM\"},{\"Open\":1323,\"Close\":1323,\"High\":1323,\"Low\":1323,\"Volume\":1,\"Date\":\"2025-02-27 02:45:01 PM\"},{\"Open\":1324.1,\"Close\":1323.35,\"High\":1324.1,\"Low\":1323.35,\"Volume\":5,\"Date\":\"2025-02-27 02:48:38 PM\"},{\"Open\":1324.5,\"Close\":1323.15,\"High\":1324.5,\"Low\":1323.15,\"Volume\":5,\"Date\":\"2025-02-27 02:50:58 PM\"},{\"Open\":1325.15,\"Close\":1325.15,\"High\":1325.15,\"Low\":1325.15,\"Volume\":1,\"Date\":\"2025-02-27 02:51:36 PM\"},{\"Open\":1326.3,\"Close\":1327.5,\"High\":1327.5,\"Low\":1326.3,\"Volume\":109,\"Date\":\"2025-02-27 02:54:51 PM\"},{\"Open\":1328,\"Close\":1330.2,\"High\":1330.2,\"Low\":1328,\"Volume\":54,\"Date\":\"2025-02-27 02:55:33 PM\"},{\"Open\":1331,\"Close\":1336,\"High\":1336,\"Low\":1331,\"Volume\":11,\"Date\":\"2025-02-27 03:00:55 PM\"},{\"Open\":1335.25,\"Close\":1337.4,\"High\":1337.4,\"Low\":1335.25,\"Volume\":159,\"Date\":\"2025-02-27 03:02:56 PM\"},{\"Open\":1339.25,\"Close\":1339.25,\"High\":1339.25,\"Low\":1339.25,\"Volume\":1,\"Date\":\"2025-02-27 03:03:56 PM\"},{\"Open\":1338,\"Close\":1338,\"High\":1338,\"Low\":1338,\"Volume\":7,\"Date\":\"2025-02-27 03:05:30 PM\"},{\"Open\":1334.05,\"Close\":1334.05,\"High\":1334.05,\"Low\":1334.05,\"Volume\":145,\"Date\":\"2025-02-27 03:09:36 PM\"},{\"Open\":1329.25,\"Close\":1329.3,\"High\":1329.3,\"Low\":1328.2,\"Volume\":41,\"Date\":\"2025-02-27 03:10:58 PM\"},{\"Open\":1330.35,\"Close\":1330.35,\"High\":1330.35,\"Low\":1330.35,\"Volume\":325,\"Date\":\"2025-02-27 03:11:01 PM\"},{\"Open\":1327.85,\"Close\":1327.85,\"High\":1327.85,\"Low\":1327.85,\"Volume\":10,\"Date\":\"2025-02-27 03:13:24 PM\"},{\"Open\":1332.45,\"Close\":1332.45,\"High\":1332.45,\"Low\":1332.45,\"Volume\":60,\"Date\":\"2025-02-27 03:14:42 PM\"},{\"Open\":1333.7,\"Close\":1333.7,\"High\":1333.7,\"Low\":1333.7,\"Volume\":10,\"Date\":\"2025-02-27 03:15:36 PM\"},{\"Open\":1335.25,\"Close\":1338.35,\"High\":1338.35,\"Low\":1335.25,\"Volume\":31,\"Date\":\"2025-02-27 03:18:26 PM\"},{\"Open\":1337.35,\"Close\":1337.35,\"High\":1337.35,\"Low\":1337.35,\"Volume\":12,\"Date\":\"2025-02-27 03:21:18 PM\"},{\"Open\":1338.4,\"Close\":1339.05,\"High\":1339.05,\"Low\":1338.4,\"Volume\":8,\"Date\":\"2025-02-27 03:22:04 PM\"},{\"Open\":1338.45,\"Close\":1338,\"High\":1338.45,\"Low\":1338,\"Volume\":96,\"Date\":\"2025-02-27 03:23:51 PM\"},{\"Open\":1337.4,\"Close\":1335.4,\"High\":1338.65,\"Low\":1335.4,\"Volume\":520,\"Date\":\"2025-02-27 03:24:25 PM\"},{\"Open\":1336.2,\"Close\":1336.95,\"High\":1336.95,\"Low\":1336.2,\"Volume\":87,\"Date\":\"2025-02-27 03:27:51 PM\"},{\"Open\":1338.2,\"Close\":1334.5,\"High\":1338.2,\"Low\":1334.5,\"Volume\":23,\"Date\":\"2025-02-27 03:28:52 PM\"},{\"Open\":1336.35,\"Close\":1336.35,\"High\":1336.35,\"Low\":1336.35,\"Volume\":1,\"Date\":\"2025-02-27 03:29:00 PM\"},{\"Open\":1336.35,\"Close\":1336.35,\"High\":1336.35,\"Low\":1336.35,\"Volume\":1,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"corporate_actions_agm\":[{\"purpose\":\"AGM\",\"co_name\":\"United Spirits Ltd\",\"co_code\":\"8036\",\"isin\":\"INE854D01024\",\"announcementdate\":\"6/27/2024 12:00:00 AM\",\"gmdate\":\"7/31/2024 12:00:00 AM\",\"description\":\"Newspaper publication- Information regarding 25th Annual General Meeting\\n\\nVoting results of 25th Annual General Meeting along with Scrutinizers report.\\n\\n(As per BSE Announcement Dated on 01/08/2024)\",\"companyshortname\":\"United Spirits\",\"facevalue\":\"2\",\"sectorname\":\"Alcoholic Beverages\"}],\"listing\":{\"co_code\":\"8036\",\"sc_code\":\"532432\",\"symbol\":\"UNITDSPR\",\"isin\":\"INE854D01024\",\"co_name\":\"United Spirits\",\"lname\":\"United Spirits Ltd\",\"sect_code\":\"00000003\",\"sect_name\":\"Alcoholic Beverages\",\"is_nse\":true,\"is_bse\":true,\"is_delisted\":false,\"is_dummy\":false}}},\"articlesData\":[{\"created_on_gmt\":\"2025-01-24 00:28:16\",\"id\":443851,\"slug\":\"united-spirits-q3-profit-slips-4-3-yoy-despite-14-4-sales-surge\",\"permalink\":\"/news/business/united-spirits-q3-profit-slips-4-3-yoy-despite-14-4-sales-surge\",\"title\":\"United Spirits Q3 Profit Slips 4.3% YoY Despite 14.4% Sales Surge\",\"excerpt\":\"Total revenue from operations stood at ₹7,732 crore, up from ₹6,962 crore on the back of strong festive demand and an uptick in business activity for the group in Andhra Pradesh.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2025/01/bfo-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2025/01/bfo-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2025/01/bfo-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2025/01/bfo.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2025-01-24 09:06:28\",\"categories\":[{\"id\":90352,\"name\":\"Business\",\"slug\":\"business\",\"parent\":0},{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":94977,\"name\":\"Q3 News\",\"slug\":\"q3-news\",\"parent\":0},{\"id\":95010,\"name\":\"Q3 Profit News\",\"slug\":\"q3-profit-news\",\"parent\":0},{\"id\":53715,\"name\":\"Q3 result\",\"slug\":\"q3-result\",\"parent\":0},{\"id\":71784,\"name\":\"United Spirits\",\"slug\":\"united-spirits\",\"parent\":0},{\"id\":95011,\"name\":\"United Spirits Ltd\",\"slug\":\"united-spirits-ltd\",\"parent\":0},{\"id\":60633,\"name\":\"United Spirits news\",\"slug\":\"united-spirits-news\",\"parent\":0},{\"id\":80488,\"name\":\"United Spirits Q3\",\"slug\":\"united-spirits-q3\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1737678496,\"updated_on_gmt_ts\":1737709588,\"is_featured\":false,\"featured_section\":[\"companies\",\"business\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[424972],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"United Spirits Q3 Profit Slips 4.3% YoY Despite 14.4% Sales Surge | India Infoline\",\"meta_description\":\"Consolidated net sales while the profit dipped, rose by a healthy 14.4% YoY to ₹3,433 crore from ₹3,002 crore the year before.\",\"canonical\":\"https://www.indiainfoline.com/news/business/united-spirits-q3-profit-slips-4-3-yoy-despite-14-4-sales-surge\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-07-24 08:58:37\",\"id\":428801,\"slug\":\"top-10-stocks-for-today-24th-july-2024\",\"permalink\":\"/news/markets/top-10-stocks-for-today-24th-july-2024\",\"title\":\"Top 10 stocks for today – 24th July 2024\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Hindustan Unilever, Bajaj Finance, Vedanta, etc.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner.jpg.webp\",\"1600\",\"900\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2024-07-24 08:58:37\",\"categories\":[{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":60377,\"name\":\"Buzzing stock news\",\"slug\":\"buzzing-stock-news\",\"parent\":0},{\"id\":59647,\"name\":\"Buzzing Stock Today\",\"slug\":\"buzzing-stock-today\",\"parent\":0},{\"id\":78970,\"name\":\"top 10 stocks\",\"slug\":\"top-10-stocks\",\"parent\":0},{\"id\":91379,\"name\":\"Top 10 Stocks News\",\"slug\":\"top-10-stocks-news\",\"parent\":0},{\"id\":91307,\"name\":\"top 10 stocks to watch\",\"slug\":\"top-10-stocks-to-watch\",\"parent\":0},{\"id\":90725,\"name\":\"Top 10 Stocks today\",\"slug\":\"top-10-stocks-today\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1721811517,\"updated_on_gmt_ts\":1721811517,\"is_featured\":true,\"featured_section\":\"\",\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[426558,422736,424372,422857,424322,424972,425906,424872,427417],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top 10 stocks for today – 24th July 2024 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Hindustan Unilever, Bajaj Finance, Vedanta, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/markets/top-10-stocks-for-today-24th-july-2024\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-07-24 08:49:51\",\"id\":428797,\"slug\":\"united-spirits-q1-profit-rises-1-7-to-485-crore\",\"permalink\":\"/news/business/united-spirits-q1-profit-rises-1-7-to-485-crore\",\"title\":\"United Spirits Q1 profit rises 1.7% to ₹485 Crore\",\"excerpt\":\"Consolidated revenue from operations for the first quarter of the current fiscal year was ₹6,238 Crore, up from ₹5,808 Crore in the corresponding quarter of the previous fiscal year.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/07/bfo-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/07/bfo-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/07/bfo-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/07/bfo.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2024-07-24 08:49:51\",\"categories\":[{\"id\":90352,\"name\":\"Business\",\"slug\":\"business\",\"parent\":0},{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":71784,\"name\":\"United Spirits\",\"slug\":\"united-spirits\",\"parent\":0},{\"id\":60630,\"name\":\"United Spirits Limited\",\"slug\":\"united-spirits-limited\",\"parent\":0},{\"id\":60633,\"name\":\"United Spirits news\",\"slug\":\"united-spirits-news\",\"parent\":0},{\"id\":84434,\"name\":\"United Spirits Q1\",\"slug\":\"united-spirits-q1\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1721810991,\"updated_on_gmt_ts\":1721810991,\"is_featured\":true,\"featured_section\":\"\",\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[424972],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"United Spirits Q1 profit rises 1.7% to ₹485 Crore | India Infoline\",\"meta_description\":\"Total expenses for the quarter were ₹5,619 Crore, an increase from ₹5,173 Crore in the same period of the previous fiscal year.\",\"canonical\":\"https://www.indiainfoline.com/news/business/united-spirits-q1-profit-rises-1-7-to-485-crore\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}}]}]]\n"])</script><script>self.__next_f.push([1,""])</script></body></html>