[{"id":"0050","TradeValue":"8478357215","Transaction":"162558","Open":"75.90","High":"76.05","Low":"73.80","Close":"73.95","Change":"-1.5000"},{"id":"0051","TradeValue":"10520225","Transaction":"1553","Open":"109.05","High":"110.70","Low":"108.05","Close":"108.05","Change":"-0.7000"},{"id":"0052","TradeValue":"1472525351","Transaction":"30971","Open":"45.07","High":"45.07","Low":"43.73","Close":"43.82","Change":"-0.9100"},{"id":"0053","TradeValue":"1602339","Transaction":"167","Open":"169.90","High":"169.90","Low":"165.95","Close":"165.95","Change":"-2.2000"},{"id":"0055","TradeValue":"1697548","Transaction":"287","Open":"32.63","High":"32.85","Low":"32.50","Close":"32.52","Change":"-0.0600"},{"id":"0056","TradeValue":"5412696178","Transaction":"84427","Open":"38.52","High":"38.52","Low":"37.70","Close":"37.82","Change":"-0.2900"},{"id":"0057","TradeValue":"25553379","Transaction":"140","Open":"223.10","High":"223.10","Low":"219.00","Close":"219.45","Change":"-5.9000"},{"id":"0061","TradeValue":"1435848","Transaction":"148","Open":"23.17","High":"23.28","Low":"23.03","Close":"23.03","Change":"-0.1400"},{"id":"1101","TradeValue":"624359014","Transaction":"7105","Open":"23.75","High":"23.90","Low":"23.50","Close":"23.70","Change":"0.0000"},{"id":"1102","TradeValue":"251034371","Transaction":"3822","Open":"35.35","High":"35.45","Low":"35.20","Close":"35.25","Change":"-0.0500"},{"id":"1103","TradeValue":"2022496","Transaction":"174","Open":"13.90","High":"13.90","Low":"13.65","Close":"13.70","Change":"-0.1500"},{"id":"1104","TradeValue":"8137162","Transaction":"314","Open":"29.60","High":"29.70","Low":"29.35","Close":"29.35","Change":"-0.2500"},{"id":"1108","TradeValue":"3414307","Transaction":"89","Open":"14.90","High":"14.95","Low":"14.80","Close":"14.80","Change":"0.0000"},{"id":"1109","TradeValue":"859686","Transaction":"92","Open":"15.40","High":"15.40","Low":"15.25","Close":"15.25","Change":"0.0000"},{"id":"1110","TradeValue":"6191171","Transaction":"234","Open":"15.00","High":"15.10","Low":"14.40","Close":"14.40","Change":"-0.5500"},{"id":"1201","TradeValue":"3718337","Transaction":"265","Open":"13.60","High":"13.60","Low":"13.40","Close":"13.40","Change":"-0.1000"},{"id":"1203","TradeValue":"683877","Transaction":"136","Open":"39.40","High":"39.85","Low":"39.40","Close":"39.40","Change":"0.0000"},{"id":"1210","TradeValue":"125830191","Transaction":"1898","Open":"54.60","High":"55.20","Low":"54.30","Close":"54.70","Change":"0.1000"},{"id":"1213","TradeValue":"219826","Transaction":"27","Open":"9.31","High":"9.36","Low":"9.19","Close":"9.21","Change":"-0.3800"},{"id":"1215","TradeValue":"127251766","Transaction":"1265","Open":"138.50","High":"142.00","Low":"138.50","Close":"139.00","Change":"0.5000"},{"id":"1216","TradeValue":"527439118","Transaction":"4302","Open":"72.20","High":"73.00","Low":"72.20","Close":"72.40","Change":"0.5000"},{"id":"1217","TradeValue":"2422358","Transaction":"379","Open":"10.30","High":"10.35","Low":"10.25","Close":"10.30","Change":"0.0500"},{"id":"1218","TradeValue":"11992036","Transaction":"456","Open":"19.50","High":"19.60","Low":"19.40","Close":"19.45","Change":"-0.0500"},{"id":"1219","TradeValue":"5892040","Transaction":"284","Open":"14.05","High":"14.25","Low":"13.75","Close":"13.90","Change":"-0.0500"},{"id":"1220","TradeValue":"939836","Transaction":"323","Open":"12.60","High":"12.60","Low":"12.45","Close":"12.50","Change":"-0.1000"},{"id":"1225","TradeValue":"3218500","Transaction":"191","Open":"31.60","High":"31.95","Low":"31.25","Close":"31.90","Change":"0.2500"},{"id":"1227","TradeValue":"19795367","Transaction":"481","Open":"31.25","High":"31.25","Low":"30.65","Close":"30.75","Change":"-0.3000"},{"id":"1229","TradeValue":"58452658","Transaction":"1170","Open":"44.90","High":"45.10","Low":"44.75","Close":"44.95","Change":"0.1000"},{"id":"1231","TradeValue":"15444132","Transaction":"371","Open":"92.90","High":"93.00","Low":"92.20","Close":"92.80","Change":"-0.3000"},{"id":"1232","TradeValue":"9499062","Transaction":"91","Open":"149.00","High":"150.00","Low":"149.00","Close":"149.00","Change":"-0.5000"},{"id":"1233","TradeValue":"288030","Transaction":"37","Open":"28.55","High":"28.55","Low":"28.40","Close":"28.40","Change":"-0.1000"},{"id":"1234","TradeValue":"3918275","Transaction":"150","Open":"36.05","High":"36.10","Low":"35.75","Close":"35.80","Change":"-0.2500"},{"id":"1235","TradeValue":"481373","Transaction":"56","Open":"37.50","High":"38.85","Low":"37.50","Close":"37.50","Change":"-0.1500"},{"id":"1236","TradeValue":"873766","Transaction":"51","Open":"25.95","High":"26.25","Low":"25.65","Close":"25.95","Change":"-0.1500"},{"id":"1256","TradeValue":"5813071","Transaction":"154","Open":"148.00","High":"150.00","Low":"146.00","Close":"146.50","Change":"-0.5000"},{"id":"1301","TradeValue":"799950996","Transaction":"9838","Open":"46.60","High":"46.85","Low":"45.75","Close":"45.90","Change":"-0.7500"},{"id":"1303","TradeValue":"5508651761","Transaction":"41816","Open":"80.50","High":"81.20","Low":"77.00","Close":"77.10","Change":"-1.6000"},{"id":"1304","TradeValue":"1448497290","Transaction":"28189","Open":"16.60","High":"18.70","Low":"16.10","Close":"17.90","Change":"0.6500"},{"id":"1305","TradeValue":"775222023","Transaction":"16887","Open":"16.30","High":"18.10","Low":"15.85","Close":"17.95","Change":"1.0500"},{"id":"1307","TradeValue":"43162308","Transaction":"1036","Open":"32.55","High":"32.55","Low":"31.50","Close":"31.50","Change":"-1.0000"},{"id":"1308","TradeValue":"735439688","Transaction":"15487","Open":"17.40","High":"19.50","Low":"16.85","Close":"18.60","Change":"0.7000"},{"id":"1309","TradeValue":"1316558922","Transaction":"22884","Open":"23.10","High":"25.95","Low":"22.15","Close":"25.95","Change":"2.3500"},{"id":"1310","TradeValue":"130647828","Transaction":"3800","Open":"10.80","High":"11.30","Low":"10.55","Close":"11.00","Change":"0.1000"},{"id":"1312","TradeValue":"192487926","Transaction":"4292","Open":"13.20","High":"13.55","Low":"12.90","Close":"13.20","Change":"-0.1000"},{"id":"1313","TradeValue":"99393670","Transaction":"2971","Open":"12.55","High":"12.75","Low":"12.30","Close":"12.65","Change":"0.1000"},{"id":"1314","TradeValue":"176362727","Transaction":"6432","Open":"8.26","High":"8.27","Low":"8.14","Close":"8.15","Change":"-0.0900"},{"id":"1315","TradeValue":"930640","Transaction":"81","Open":"63.20","High":"63.30","Low":"62.80","Close":"63.00","Change":"-0.2000"},{"id":"1316","TradeValue":"11732683","Transaction":"448","Open":"12.35","High":"12.35","Low":"12.05","Close":"12.05","Change":"-0.1500"},{"id":"1319","TradeValue":"138171084","Transaction":"2177","Open":"82.10","High":"82.80","Low":"80.10","Close":"80.10","Change":"-1.9000"},{"id":"1321","TradeValue":"2251483","Transaction":"52","Open":"33.70","High":"33.80","Low":"33.45","Close":"33.65","Change":"0.0500"},{"id":"1323","TradeValue":"21940598","Transaction":"865","Open":"21.10","High":"23.30","Low":"21.00","Close":"23.30","Change":"2.1000"},{"id":"1324","TradeValue":"8412265","Transaction":"530","Open":"11.50","High":"12.00","Low":"11.20","Close":"11.60","Change":"0.2500"},{"id":"1325","TradeValue":"4520767","Transaction":"228","Open":"27.90","High":"27.90","Low":"27.30","Close":"27.70","Change":"-0.1500"},{"id":"1326","TradeValue":"1089780322","Transaction":"12305","Open":"45.35","High":"45.75","Low":"44.65","Close":"44.95","Change":"-0.3500"},{"id":"1337","TradeValue":"6226903","Transaction":"685","Open":"6.14","High":"6.31","Low":"6.07","Close":"6.16","Change":"0.0100"},{"id":"1338","TradeValue":"17503535","Transaction":"667","Open":"17.90","High":"17.90","Low":"16.10","Close":"16.30","Change":"-0.8500"},{"id":"1339","TradeValue":"2237573","Transaction":"316","Open":"40.70","High":"40.70","Low":"40.40","Close":"40.40","Change":"-0.1000"},{"id":"1340","TradeValue":"2365522","Transaction":"611","Open":"6.64","High":"6.90","Low":"6.59","Close":"6.66","Change":"-0.0400"},{"id":"1341","TradeValue":"120084","Transaction":"6","Open":"59.40","High":"59.40","Low":"59.40","Close":"59.40","Change":"1.4000"},{"id":"1342","TradeValue":"10099052","Transaction":"153","Open":"84.60","High":"85.00","Low":"83.50","Close":"83.60","Change":"-1.0000"},{"id":"1402","TradeValue":"379764045","Transaction":"6432","Open":"27.00","High":"27.00","Low":"26.45","Close":"26.65","Change":"-0.5000"},{"id":"1409","TradeValue":"42253577","Transaction":"1202","Open":"15.65","High":"15.65","Low":"15.35","Close":"15.40","Change":"-0.1500"},{"id":"1410","TradeValue":"2263850","Transaction":"69","Open":"31.30","High":"31.90","Low":"31.00","Close":"31.00","Change":"-0.3000"},{"id":"1413","TradeValue":"149054","Transaction":"11","Open":"9.84","High":"9.84","Low":"9.80","Close":"9.83","Change":"-0.0100"},{"id":"1414","TradeValue":"5756936","Transaction":"498","Open":"17.20","High":"17.20","Low":"16.55","Close":"16.60","Change":"-0.5500"},{"id":"1416","TradeValue":"1350470","Transaction":"106","Open":"11.55","High":"11.55","Low":"11.35","Close":"11.40","Change":"-0.0500"},{"id":"1417","TradeValue":"862398","Transaction":"87","Open":"9.19","High":"9.22","Low":"9.06","Close":"9.15","Change":"0.0000"},{"id":"1418","TradeValue":"101530","Transaction":"248","Open":"19.10","High":"19.10","Low":"18.70","Close":"18.70","Change":"0.1500"},{"id":"1419","TradeValue":"3205473","Transaction":"169","Open":"61.60","High":"62.60","Low":"60.50","Close":"60.50","Change":"-1.9000"},{"id":"1423","TradeValue":"417871","Transaction":"23","Open":"40.20","High":"40.20","Low":"39.85","Close":"39.85","Change":"0.0000"},{"id":"1432","TradeValue":"3440491","Transaction":"411","Open":"17.50","High":"17.50","Low":"17.30","Close":"17.35","Change":"-0.1000"},{"id":"1434","TradeValue":"11465544","Transaction":"535","Open":"16.75","High":"16.75","Low":"16.50","Close":"16.50","Change":"-0.1500"},{"id":"1435","TradeValue":"288968","Transaction":"116","Open":"17.70","High":"17.80","Low":"16.30","Close":"16.35","Change":"-1.3500"},{"id":"1436","TradeValue":"7427664","Transaction":"244","Open":"54.50","High":"54.50","Low":"53.10","Close":"53.50","Change":"-0.5000"},{"id":"1437","TradeValue":"2409938","Transaction":"109","Open":"31.70","High":"31.70","Low":"30.45","Close":"30.60","Change":"-0.1000"},{"id":"1438","TradeValue":"573864","Transaction":"35","Open":"28.00","High":"28.20","Low":"27.75","Close":"28.00","Change":"-0.0500"},{"id":"1439","TradeValue":"354102","Transaction":"19","Open":"27.60","High":"27.60","Low":"26.60","Close":"27.55","Change":"0.2000"},{"id":"1440","TradeValue":"10507946","Transaction":"435","Open":"12.80","High":"12.85","Low":"12.65","Close":"12.70","Change":"-0.1000"},{"id":"1441","TradeValue":"756201","Transaction":"340","Open":"9.82","High":"9.95","Low":"9.69","Close":"9.83","Change":"0.0100"},{"id":"1442","TradeValue":"7035339","Transaction":"221","Open":"26.30","High":"26.35","Low":"25.85","Close":"26.15","Change":"-0.1500"},{"id":"1443","TradeValue":"338133","Transaction":"19","Open":"22.70","High":"22.70","Low":"22.30","Close":"22.30","Change":"-0.7000"},{"id":"1444","TradeValue":"1989545","Transaction":"207","Open":"6.31","High":"6.32","Low":"6.18","Close":"6.25","Change":"0.0000"},{"id":"1445","TradeValue":"1312198","Transaction":"59","Open":"12.50","High":"12.65","Low":"12.40","Close":"12.40","Change":"-0.2000"},{"id":"1446","TradeValue":"4768889","Transaction":"145","Open":"16.70","High":"16.70","Low":"16.30","Close":"16.40","Change":"-0.3000"},{"id":"1447","TradeValue":"2251611","Transaction":"234","Open":"5.15","High":"5.20","Low":"5.12","Close":"5.12","Change":"-0.0300"},{"id":"1449","TradeValue":"45290178","Transaction":"7499","Open":"12.40","High":"12.40","Low":"12.20","Close":"12.40","Change":"1.1000"},{"id":"1451","TradeValue":"3124331","Transaction":"96","Open":"18.40","High":"18.40","Low":"18.10","Close":"18.15","Change":"0.0500"},{"id":"1452","TradeValue":"4011391","Transaction":"330","Open":"12.60","High":"12.60","Low":"11.85","Close":"12.00","Change":"0.3000"},{"id":"1453","TradeValue":"741712","Transaction":"91","Open":"12.15","High":"12.45","Low":"12.10","Close":"12.10","Change":"0.0500"},{"id":"1454","TradeValue":"233570","Transaction":"77","Open":"13.10","High":"13.10","Low":"12.90","Close":"12.90","Change":"-0.1500"},{"id":"1455","TradeValue":"2956242","Transaction":"210","Open":"8.77","High":"8.77","Low":"8.53","Close":"8.63","Change":"-0.0900"},{"id":"1456","TradeValue":"5522210","Transaction":"316","Open":"16.20","High":"16.20","Low":"14.20","Close":"14.30","Change":"-0.6500"},{"id":"1457","TradeValue":"1966203","Transaction":"136","Open":"15.00","High":"15.00","Low":"14.80","Close":"14.80","Change":"-0.2000"},{"id":"1459","TradeValue":"1967901","Transaction":"47","Open":"11.65","High":"11.75","Low":"11.60","Close":"11.65","Change":"-0.0500"},{"id":"1460","TradeValue":"3254804","Transaction":"184","Open":"7.16","High":"7.17","Low":"7.05","Close":"7.10","Change":"-0.0600"},{"id":"1463","TradeValue":"914433","Transaction":"73","Open":"17.80","High":"17.95","Low":"17.80","Close":"17.95","Change":"0.0000"},{"id":"1464","TradeValue":"1713497","Transaction":"874","Open":"10.50","High":"10.50","Low":"10.35","Close":"10.35","Change":"-0.1000"},{"id":"1465","TradeValue":"590298","Transaction":"63","Open":"12.20","High":"12.25","Low":"12.15","Close":"12.20","Change":"-0.0500"},{"id":"1466","TradeValue":"3813817","Transaction":"165","Open":"16.80","High":"16.85","Low":"16.25","Close":"16.55","Change":"-0.4500"},{"id":"1467","TradeValue":"314431","Transaction":"42","Open":"7.03","High":"7.06","Low":"7.02","Close":"7.03","Change":"0.0000"},{"id":"1468","TradeValue":"471661","Transaction":"28","Open":"11.65","High":"11.70","Low":"11.40","Close":"11.60","Change":"-0.2000"},{"id":"1470","TradeValue":"217061","Transaction":"9","Open":"21.80","High":"22.00","Low":"21.60","Close":"21.60","Change":"-0.7000"},{"id":"1471","TradeValue":"8220342","Transaction":"463","Open":"12.20","High":"12.35","Low":"11.90","Close":"12.25","Change":"0.0000"},{"id":"1472","TradeValue":"1813017","Transaction":"28","Open":"95.70","High":"96.50","Low":"94.30","Close":"95.90","Change":"0.2000"},{"id":"1473","TradeValue":"3585040","Transaction":"142","Open":"24.70","High":"24.70","Low":"23.85","Close":"23.85","Change":"-0.4500"},{"id":"1474","TradeValue":"816735","Transaction":"82","Open":"10.00","High":"10.00","Low":"9.91","Close":"9.92","Change":"-0.0400"},{"id":"1475","TradeValue":"629303","Transaction":"26","Open":"28.50","High":"28.85","Low":"28.50","Close":"28.85","Change":"-0.1000"},{"id":"1476","TradeValue":"638969550","Transaction":"2692","Open":"331.50","High":"332.00","Low":"321.50","Close":"322.50","Change":"-8.5000"},{"id":"1477","TradeValue":"639715408","Transaction":"3712","Open":"228.00","High":"229.50","Low":"215.50","Close":"219.00","Change":"-9.0000"},{"id":"1503","TradeValue":"192851299","Transaction":"1871","Open":"184.50","High":"186.50","Low":"179.00","Close":"179.00","Change":"-3.5000"},{"id":"1504","TradeValue":"275186755","Transaction":"4576","Open":"62.60","High":"62.60","Low":"60.60","Close":"60.70","Change":"-1.6000"},{"id":"1506","TradeValue":"1668226","Transaction":"90","Open":"11.15","High":"11.20","Low":"11.00","Close":"11.10","Change":"-0.1000"},{"id":"1512","TradeValue":"672257","Transaction":"95","Open":"7.83","High":"7.92","Low":"7.53","Close":"7.58","Change":"-0.2400"},{"id":"1513","TradeValue":"413978290","Transaction":"3815","Open":"147.00","High":"148.00","Low":"143.50","Close":"144.00","Change":"-1.0000"},{"id":"1514","TradeValue":"126036916","Transaction":"1688","Open":"103.50","High":"104.50","Low":"100.50","Close":"100.50","Change":"-2.5000"},{"id":"1515","TradeValue":"3175974","Transaction":"200","Open":"23.80","High":"23.80","Low":"23.55","Close":"23.60","Change":"-0.2500"},{"id":"1516","TradeValue":"3042038","Transaction":"217","Open":"20.50","High":"21.80","Low":"20.35","Close":"20.35","Change":"0.0000"},{"id":"1517","TradeValue":"2796072","Transaction":"175","Open":"11.20","High":"11.30","Low":"11.05","Close":"11.15","Change":"-0.0500"},{"id":"1519","TradeValue":"1786357488","Transaction":"6716","Open":"824.00","High":"832.00","Low":"797.00","Close":"797.00","Change":"-15.0000"},{"id":"1521","TradeValue":"326354","Transaction":"28","Open":"24.70","High":"24.70","Low":"24.15","Close":"24.55","Change":"-0.1500"},{"id":"1522","TradeValue":"15941115","Transaction":"400","Open":"32.40","High":"32.40","Low":"31.65","Close":"31.65","Change":"-0.5500"},{"id":"1524","TradeValue":"34524021","Transaction":"839","Open":"31.00","High":"31.05","Low":"30.05","Close":"30.10","Change":"-0.5000"},{"id":"1525","TradeValue":"2127596","Transaction":"39","Open":"65.90","High":"65.90","Low":"63.10","Close":"63.80","Change":"-0.7000"},{"id":"1526","TradeValue":"1171202","Transaction":"178","Open":"17.00","High":"17.00","Low":"16.65","Close":"16.75","Change":"-0.1000"},{"id":"1527","TradeValue":"5816969","Transaction":"325","Open":"32.65","High":"32.95","Low":"32.55","Close":"32.75","Change":"0.1500"},{"id":"1528","TradeValue":"965047818","Transaction":"17376","Open":"27.00","High":"27.40","Low":"25.25","Close":"25.45","Change":"-0.6500"},{"id":"1529","TradeValue":"21727273","Transaction":"697","Open":"23.75","High":"23.80","Low":"22.75","Close":"22.75","Change":"-0.7500"},{"id":"1530","TradeValue":"575662","Transaction":"58","Open":"26.75","High":"27.00","Low":"26.50","Close":"26.55","Change":"0.2500"},{"id":"1531","TradeValue":"1264032","Transaction":"99","Open":"13.30","High":"13.30","Low":"12.95","Close":"13.05","Change":"-0.2000"},{"id":"1532","TradeValue":"5649504","Transaction":"186","Open":"22.00","High":"22.00","Low":"21.70","Close":"21.70","Change":"-0.1000"},{"id":"1533","TradeValue":"1727251","Transaction":"99","Open":"29.60","High":"29.65","Low":"29.25","Close":"29.30","Change":"-0.4000"},{"id":"1535","TradeValue":"1470456","Transaction":"96","Open":"53.00","High":"53.10","Low":"52.50","Close":"52.60","Change":"-0.4000"},{"id":"1536","TradeValue":"102997949","Transaction":"1993","Open":"49.85","High":"49.85","Low":"47.90","Close":"47.95","Change":"-1.5000"},{"id":"1537","TradeValue":"4896346","Transaction":"52","Open":"124.00","High":"124.50","Low":"123.50","Close":"124.50","Change":"0.5000"},{"id":"1538","TradeValue":"300286","Transaction":"33","Open":"12.65","High":"12.80","Low":"12.65","Close":"12.65","Change":"0.0000"},{"id":"1539","TradeValue":"1157100","Transaction":"45","Open":"16.35","High":"16.40","Low":"16.20","Close":"16.20","Change":"-0.3500"},{"id":"1540","TradeValue":"3620891","Transaction":"243","Open":"22.40","High":"22.50","Low":"21.85","Close":"21.90","Change":"-0.5000"},{"id":"1541","TradeValue":"954712","Transaction":"38","Open":"26.30","High":"26.30","Low":"25.60","Close":"25.75","Change":"-0.5500"},{"id":"1558","TradeValue":"2335487","Transaction":"52","Open":"92.20","High":"92.80","Low":"92.00","Close":"92.00","Change":"-0.7000"},{"id":"1560","TradeValue":"913266251","Transaction":"3243","Open":"460.00","High":"474.50","Low":"442.50","Close":"443.00","Change":"-9.0000"},{"id":"1563","TradeValue":"36574266","Transaction":"726","Open":"41.90","High":"42.15","Low":"41.00","Close":"41.60","Change":"-0.5000"},{"id":"1568","TradeValue":"2428500","Transaction":"92","Open":"22.55","High":"22.85","Low":"22.55","Close":"22.55","Change":"0.0000"},{"id":"1582","TradeValue":"2291608257","Transaction":"14144","Open":"111.00","High":"112.50","Low":"103.00","Close":"105.00","Change":"-3.0000"},{"id":"1583","TradeValue":"405710","Transaction":"15","Open":"43.95","High":"43.95","Low":"43.55","Close":"43.55","Change":"-0.3000"},{"id":"1587","TradeValue":"23487075","Transaction":"440","Open":"37.30","High":"37.70","Low":"35.80","Close":"36.20","Change":"-0.3500"},{"id":"1589","TradeValue":"46714700","Transaction":"5707","Open":"5.54","High":"5.54","Low":"5.54","Close":"5.54","Change":"-0.6100"},{"id":"1590","TradeValue":"784752571","Transaction":"1017","Open":"1025.00","High":"1040.00","Low":"991.00","Close":"996.00","Change":"-29.0000"},{"id":"1597","TradeValue":"51147235","Transaction":"711","Open":"87.90","High":"87.90","Low":"85.60","Close":"85.70","Change":"-0.8000"},{"id":"1598","TradeValue":"5873033","Transaction":"225","Open":"19.90","High":"19.90","Low":"19.40","Close":"19.65","Change":"-0.2500"},{"id":"1603","TradeValue":"6635686","Transaction":"185","Open":"32.00","High":"32.20","Low":"31.75","Close":"31.75","Change":"-0.3500"},{"id":"1604","TradeValue":"5955075","Transaction":"449","Open":"25.50","High":"25.55","Low":"25.40","Close":"25.40","Change":"-0.1000"},{"id":"1605","TradeValue":"457247184","Transaction":"8201","Open":"31.00","High":"31.20","Low":"30.00","Close":"30.10","Change":"-0.7000"},{"id":"1608","TradeValue":"45837488","Transaction":"1076","Open":"31.85","High":"32.10","Low":"31.20","Close":"31.20","Change":"-0.6000"},{"id":"1609","TradeValue":"89393732","Transaction":"2118","Open":"32.90","High":"33.25","Low":"32.30","Close":"32.35","Change":"-0.1500"},{"id":"1611","TradeValue":"3048234","Transaction":"323","Open":"12.30","High":"12.30","Low":"12.15","Close":"12.20","Change":"-0.1000"},{"id":"1612","TradeValue":"11676591","Transaction":"481","Open":"34.75","High":"35.20","Low":"34.55","Close":"34.55","Change":"-0.2000"},{"id":"1614","TradeValue":"3564929","Transaction":"44","Open":"31.60","High":"31.70","Low":"31.45","Close":"31.50","Change":"-0.1000"},{"id":"1615","TradeValue":"3034174","Transaction":"106","Open":"45.65","High":"46.10","Low":"44.80","Close":"45.00","Change":"-0.8500"},{"id":"1616","TradeValue":"6974319","Transaction":"201","Open":"23.35","High":"23.55","Low":"23.05","Close":"23.05","Change":"-0.2500"},{"id":"1617","TradeValue":"1563067","Transaction":"73","Open":"14.75","High":"14.90","Low":"14.60","Close":"14.70","Change":"-0.0500"},{"id":"1618","TradeValue":"19466891","Transaction":"448","Open":"39.15","High":"39.40","Low":"38.35","Close":"38.40","Change":"-0.7500"},{"id":"1623","TradeValue":"17412130","Transaction":"776","Open":"183.00","High":"183.00","Low":"177.00","Close":"177.50","Change":"-4.0000"},{"id":"1626","TradeValue":"1192552","Transaction":"122","Open":"10.15","High":"10.15","Low":"9.96","Close":"9.97","Change":"-0.1800"},{"id":"1702","TradeValue":"6305215","Transaction":"331","Open":"36.60","High":"36.65","Low":"36.15","Close":"36.30","Change":"-0.3000"},{"id":"1707","TradeValue":"7240239","Transaction":"150","Open":"122.00","High":"122.00","Low":"120.50","Close":"120.50","Change":"-2.0000"},{"id":"1708","TradeValue":"186415172","Transaction":"3269","Open":"41.50","High":"42.65","Low":"41.30","Close":"41.80","Change":"-0.4000"},{"id":"1709","TradeValue":"7745215","Transaction":"493","Open":"18.30","High":"18.30","Low":"17.80","Close":"17.80","Change":"-0.3000"},{"id":"1710","TradeValue":"124238380","Transaction":"2825","Open":"14.70","High":"14.70","Low":"14.15","Close":"14.20","Change":"-0.3500"},{"id":"1711","TradeValue":"182522205","Transaction":"3512","Open":"39.50","High":"39.50","Low":"37.50","Close":"37.50","Change":"-1.4500"},{"id":"1712","TradeValue":"29362149","Transaction":"634","Open":"43.95","High":"44.00","Low":"43.40","Close":"43.55","Change":"-0.5500"},{"id":"1713","TradeValue":"7893062","Transaction":"153","Open":"46.65","High":"46.65","Low":"45.60","Close":"45.70","Change":"-1.0000"},{"id":"1714","TradeValue":"29732279","Transaction":"1253","Open":"9.70","High":"9.78","Low":"9.51","Close":"9.53","Change":"-0.1700"},{"id":"1717","TradeValue":"2175063417","Transaction":"20292","Open":"60.80","High":"65.00","Low":"60.10","Close":"61.90","Change":"1.9000"},{"id":"1718","TradeValue":"39882767","Transaction":"1867","Open":"7.53","High":"7.53","Low":"7.30","Close":"7.37","Change":"-0.1100"},{"id":"1720","TradeValue":"15211505","Transaction":"382","Open":"64.50","High":"65.00","Low":"63.80","Close":"63.90","Change":"-0.2000"},{"id":"1721","TradeValue":"13702565","Transaction":"675","Open":"17.55","High":"17.55","Low":"17.00","Close":"17.30","Change":"-0.0500"},{"id":"1722","TradeValue":"78214189","Transaction":"1493","Open":"46.00","High":"46.05","Low":"45.40","Close":"45.55","Change":"-0.5500"},{"id":"1723","TradeValue":"329300558","Transaction":"9270","Open":"84.70","High":"87.40","Low":"83.20","Close":"85.20","Change":"-1.5000"},{"id":"1725","TradeValue":"5736569","Transaction":"221","Open":"29.70","High":"29.75","Low":"28.90","Close":"28.90","Change":"-0.8000"},{"id":"1726","TradeValue":"1403096","Transaction":"40","Open":"75.00","High":"75.30","Low":"75.00","Close":"75.00","Change":"0.0000"},{"id":"1727","TradeValue":"128166503","Transaction":"1959","Open":"49.50","High":"50.00","Low":"48.10","Close":"48.10","Change":"-1.1500"},{"id":"1730","TradeValue":"547134","Transaction":"26","Open":"53.00","High":"53.00","Low":"52.80","Close":"52.80","Change":"-0.2000"},{"id":"1731","TradeValue":"1655680","Transaction":"46","Open":"21.80","High":"21.80","Low":"21.70","Close":"21.70","Change":"-0.0500"},{"id":"1732","TradeValue":"1554961","Transaction":"338","Open":"26.50","High":"26.50","Low":"26.15","Close":"26.30","Change":"-0.1500"},{"id":"1733","TradeValue":"783350","Transaction":"40","Open":"29.70","High":"29.80","Low":"29.55","Close":"29.60","Change":"-0.0500"},{"id":"1734","TradeValue":"11039308","Transaction":"587","Open":"31.60","High":"31.60","Low":"31.20","Close":"31.30","Change":"-0.2000"},{"id":"1735","TradeValue":"20624657","Transaction":"793","Open":"25.00","High":"25.00","Low":"23.00","Close":"23.00","Change":"-2.5000"},{"id":"1736","TradeValue":"50025323","Transaction":"973","Open":"130.50","High":"131.00","Low":"122.50","Close":"123.00","Change":"-7.5000"},{"id":"1737","TradeValue":"3247211","Transaction":"542","Open":"31.95","High":"31.95","Low":"31.75","Close":"31.80","Change":"-0.1500"},{"id":"1752","TradeValue":"1887711","Transaction":"51","Open":"35.95","High":"36.00","Low":"35.65","Close":"35.75","Change":"-0.2000"},{"id":"1760","TradeValue":"28552034","Transaction":"525","Open":"63.80","High":"66.50","Low":"63.50","Close":"65.50","Change":"2.0000"},{"id":"1762","TradeValue":"2968360","Transaction":"163","Open":"28.50","High":"28.65","Low":"28.35","Close":"28.40","Change":"-0.3000"},{"id":"1773","TradeValue":"235318152","Transaction":"2485","Open":"141.50","High":"150.00","Low":"137.50","Close":"145.50","Change":"4.0000"},{"id":"1776","TradeValue":"998025","Transaction":"44","Open":"15.75","High":"15.75","Low":"15.50","Close":"15.55","Change":"-0.3000"},{"id":"1783","TradeValue":"1368643","Transaction":"62","Open":"43.15","High":"43.25","Low":"42.65","Close":"42.70","Change":"-0.4500"},{"id":"1786","TradeValue":"31740716","Transaction":"450","Open":"59.20","High":"60.70","Low":"59.00","Close":"60.70","Change":"1.3000"},{"id":"1789","TradeValue":"73538490","Transaction":"1909","Open":"22.00","High":"22.80","Low":"21.90","Close":"22.65","Change":"0.9500"},{"id":"1795","TradeValue":"470477588","Transaction":"2686","Open":"217.00","High":"219.50","Low":"213.50","Close":"216.00","Change":"2.0000"},{"id":"1802","TradeValue":"2580478827","Transaction":"31240","Open":"54.50","High":"55.60","Low":"52.00","Close":"52.20","Change":"-1.7000"},{"id":"1805","TradeValue":"1112981","Transaction":"70","Open":"10.30","High":"10.50","Low":"10.30","Close":"10.50","Change":"0.3000"},{"id":"1806","TradeValue":"1656279","Transaction":"180","Open":"8.59","High":"8.59","Low":"8.41","Close":"8.43","Change":"-0.0800"},{"id":"1808","TradeValue":"19230504","Transaction":"411","Open":"30.85","High":"30.90","Low":"30.20","Close":"30.40","Change":"-0.4500"},{"id":"1809","TradeValue":"54059095","Transaction":"1634","Open":"26.30","High":"26.65","Low":"24.90","Close":"25.10","Change":"-0.9500"},{"id":"1810","TradeValue":"7387128","Transaction":"279","Open":"17.35","High":"17.45","Low":"16.90","Close":"16.90","Change":"-0.4500"},{"id":"1817","TradeValue":"765960","Transaction":"28","Open":"38.85","High":"38.90","Low":"38.80","Close":"38.80","Change":"0.1500"},{"id":"1903","TradeValue":"31021058","Transaction":"585","Open":"49.90","High":"50.20","Low":"48.20","Close":"48.45","Change":"-1.7500"},{"id":"1904","TradeValue":"51259563","Transaction":"1701","Open":"18.80","High":"18.90","Low":"18.45","Close":"18.80","Change":"0.0000"},{"id":"1905","TradeValue":"164992698","Transaction":"5402","Open":"15.20","High":"15.20","Low":"15.05","Close":"15.05","Change":"-1.6500"},{"id":"1906","TradeValue":"14016334","Transaction":"768","Open":"12.40","High":"12.40","Low":"11.85","Close":"12.05","Change":"-0.6500"},{"id":"1907","TradeValue":"30805149","Transaction":"736","Open":"26.30","High":"26.40","Low":"25.90","Close":"26.00","Change":"-0.4500"},{"id":"1909","TradeValue":"54461104","Transaction":"2205","Open":"10.05","High":"10.10","Low":"9.85","Close":"9.95","Change":"-0.2000"},{"id":"2002","TradeValue":"554681251","Transaction":"11167","Open":"19.60","High":"19.60","Low":"19.35","Close":"19.50","Change":"0.0000"},{"id":"2006","TradeValue":"187590594","Transaction":"2579","Open":"69.30","High":"69.80","Low":"68.70","Close":"69.30","Change":"0.7000"},{"id":"2007","TradeValue":"1405055","Transaction":"100","Open":"8.13","High":"8.14","Low":"8.05","Close":"8.06","Change":"-0.0400"},{"id":"2008","TradeValue":"359428","Transaction":"13","Open":"27.10","High":"27.20","Low":"27.00","Close":"27.00","Change":"-0.2000"},{"id":"2009","TradeValue":"55990014","Transaction":"1795","Open":"41.00","High":"41.40","Low":"39.90","Close":"39.95","Change":"-0.9000"},{"id":"2010","TradeValue":"30166561","Transaction":"760","Open":"25.20","High":"25.30","Low":"24.75","Close":"24.80","Change":"-0.4000"},{"id":"2012","TradeValue":"427477","Transaction":"76","Open":"15.55","High":"15.60","Low":"15.50","Close":"15.50","Change":"-0.2000"},{"id":"2013","TradeValue":"3265629","Transaction":"122","Open":"44.10","High":"44.10","Low":"43.50","Close":"43.70","Change":"-0.3500"},{"id":"2014","TradeValue":"95381582","Transaction":"1865","Open":"18.60","High":"18.70","Low":"18.20","Close":"18.30","Change":"0.0000"},{"id":"2015","TradeValue":"29766095","Transaction":"504","Open":"62.80","High":"62.80","Low":"61.50","Close":"61.60","Change":"-0.5000"},{"id":"2017","TradeValue":"5066056","Transaction":"342","Open":"9.95","High":"9.95","Low":"9.80","Close":"9.86","Change":"-0.0900"},{"id":"2020","TradeValue":"13960690","Transaction":"504","Open":"25.05","High":"25.05","Low":"24.60","Close":"24.85","Change":"-0.1000"},{"id":"2022","TradeValue":"3632539","Transaction":"320","Open":"8.91","High":"9.08","Low":"8.88","Close":"8.89","Change":"-0.1100"},{"id":"2023","TradeValue":"11721888","Transaction":"504","Open":"14.50","High":"14.60","Low":"14.40","Close":"14.50","Change":"0.0500"},{"id":"2024","TradeValue":"29857","Transaction":"44","Open":"14.65","High":"14.65","Low":"14.60","Close":"14.60","Change":"-0.1000"},{"id":"2025","TradeValue":"771251","Transaction":"315","Open":"11.55","High":"11.55","Low":"11.30","Close":"11.30","Change":"-0.1000"},{"id":"2027","TradeValue":"2324667769","Transaction":"24937","Open":"37.30","High":"38.75","Low":"37.05","Close":"38.40","Change":"1.4500"},{"id":"2028","TradeValue":"1172765","Transaction":"64","Open":"18.45","High":"18.45","Low":"18.10","Close":"18.15","Change":"-0.1500"},{"id":"2029","TradeValue":"1588823","Transaction":"72","Open":"20.55","High":"20.65","Low":"20.35","Close":"20.35","Change":"-0.3000"},{"id":"2030","TradeValue":"8055422","Transaction":"367","Open":"16.05","High":"16.25","Low":"15.90","Close":"16.15","Change":"0.1500"},{"id":"2031","TradeValue":"17358571","Transaction":"398","Open":"40.30","High":"40.30","Low":"39.90","Close":"40.10","Change":"0.2000"},{"id":"2032","TradeValue":"11390588","Transaction":"390","Open":"16.50","High":"17.00","Low":"16.40","Close":"16.90","Change":"0.4000"},{"id":"2033","TradeValue":"629650","Transaction":"23","Open":"15.70","High":"15.80","Low":"15.70","Close":"15.75","Change":"0.0000"},{"id":"2034","TradeValue":"12569119","Transaction":"330","Open":"20.55","High":"20.55","Low":"20.20","Close":"20.25","Change":"-0.0500"},{"id":"2038","TradeValue":"5855590","Transaction":"311","Open":"15.60","High":"15.80","Low":"15.40","Close":"15.55","Change":"0.0500"},{"id":"2049","TradeValue":"693831437","Transaction":"3792","Open":"237.50","High":"237.50","Low":"225.50","Close":"228.00","Change":"-5.5000"},{"id":"2059","TradeValue":"1788638950","Transaction":"2894","Open":"3500.00","High":"3560.00","Low":"3340.00","Close":"3345.00","Change":"-110.0000"},{"id":"2062","TradeValue":"1805016","Transaction":"82","Open":"20.80","High":"20.80","Low":"20.25","Close":"20.40","Change":"-0.2000"},{"id":"2069","TradeValue":"4034045","Transaction":"127","Open":"18.55","High":"18.55","Low":"18.35","Close":"18.45","Change":"-0.1000"},{"id":"2072","TradeValue":"200418232","Transaction":"1435","Open":"183.00","High":"184.00","Low":"170.00","Close":"170.50","Change":"-12.5000"},{"id":"2101","TradeValue":"161511390","Transaction":"2893","Open":"36.25","High":"38.35","Low":"36.20","Close":"37.75","Change":"1.8000"},{"id":"2102","TradeValue":"12858614","Transaction":"424","Open":"20.05","High":"20.35","Low":"19.85","Close":"20.20","Change":"0.2000"},{"id":"2103","TradeValue":"100946141","Transaction":"2030","Open":"19.15","High":"19.30","Low":"18.85","Close":"19.05","Change":"-0.3500"},{"id":"2104","TradeValue":"29274200","Transaction":"1070","Open":"12.35","High":"12.40","Low":"12.05","Close":"12.25","Change":"0.0000"},{"id":"2105","TradeValue":"284509380","Transaction":"4169","Open":"31.90","High":"31.90","Low":"31.50","Close":"31.55","Change":"-0.2000"},{"id":"2106","TradeValue":"16712901","Transaction":"533","Open":"18.70","High":"18.85","Low":"18.40","Close":"18.70","Change":"0.1000"},{"id":"2107","TradeValue":"4487309","Transaction":"291","Open":"25.75","High":"25.75","Low":"25.30","Close":"25.40","Change":"0.0500"},{"id":"2108","TradeValue":"22209119","Transaction":"666","Open":"25.90","High":"25.90","Low":"25.30","Close":"25.60","Change":"-0.3000"},{"id":"2109","TradeValue":"1239961","Transaction":"95","Open":"14.60","High":"14.65","Low":"14.55","Close":"14.65","Change":"-0.0500"},{"id":"2114","TradeValue":"2321712","Transaction":"42","Open":"87.90","High":"88.50","Low":"87.70","Close":"87.80","Change":"-0.1000"},{"id":"2115","TradeValue":"1712843","Transaction":"71","Open":"21.50","High":"21.60","Low":"21.45","Close":"21.45","Change":"-0.2000"},{"id":"2201","TradeValue":"77725726","Transaction":"1432","Open":"27.85","High":"27.90","Low":"27.15","Close":"27.20","Change":"-0.5000"},{"id":"2204","TradeValue":"67379636","Transaction":"1296","Open":"56.60","High":"56.80","Low":"55.00","Close":"55.40","Change":"-1.1000"},{"id":"2206","TradeValue":"71343812","Transaction":"867","Open":"59.40","High":"60.40","Low":"59.40","Close":"60.00","Change":"0.7000"},{"id":"2207","TradeValue":"123489472","Transaction":"519","Open":"495.00","High":"496.00","Low":"485.50","Close":"485.50","Change":"-6.0000"},{"id":"2208","TradeValue":"61377660","Transaction":"1597","Open":"20.50","High":"20.65","Low":"20.10","Close":"20.20","Change":"-0.2000"},{"id":"2211","TradeValue":"47361909","Transaction":"1274","Open":"100.00","High":"100.00","Low":"98.50","Close":"99.00","Change":"-1.0000"},{"id":"2227","TradeValue":"972549","Transaction":"56","Open":"49.80","High":"50.30","Low":"49.60","Close":"49.60","Change":"0.1500"},{"id":"2228","TradeValue":"8557554","Transaction":"199","Open":"88.60","High":"88.80","Low":"86.60","Close":"86.60","Change":"-1.3000"},{"id":"2231","TradeValue":"157985272","Transaction":"1384","Open":"119.00","High":"119.50","Low":"111.00","Close":"112.00","Change":"-9.0000"},{"id":"2233","TradeValue":"120444869","Transaction":"992","Open":"227.00","High":"232.00","Low":"218.50","Close":"218.50","Change":"-7.0000"},{"id":"2236","TradeValue":"29093161","Transaction":"188","Open":"114.00","High":"114.00","Low":"110.00","Close":"112.00","Change":"0.0000"},{"id":"2239","TradeValue":"1688908","Transaction":"68","Open":"23.95","High":"23.95","Low":"23.10","Close":"23.10","Change":"-0.7500"},{"id":"2241","TradeValue":"6265150","Transaction":"287","Open":"29.00","High":"29.00","Low":"28.20","Close":"28.20","Change":"-0.8000"},{"id":"2243","TradeValue":"40449797","Transaction":"906","Open":"22.05","High":"22.05","Low":"19.85","Close":"19.90","Change":"-2.1500"},{"id":"2247","TradeValue":"8256453","Transaction":"452","Open":"241.50","High":"241.50","Low":"234.50","Close":"235.00","Change":"-1.0000"},{"id":"2248","TradeValue":"2324051","Transaction":"32","Open":"48.50","High":"48.50","Low":"48.10","Close":"48.10","Change":"-0.5500"},{"id":"2250","TradeValue":"5613500","Transaction":"147","Open":"60.80","High":"60.80","Low":"60.00","Close":"60.60","Change":"-0.2000"},{"id":"2254","TradeValue":"1211392","Transaction":"11","Open":"69.80","High":"69.80","Low":"68.70","Close":"68.70","Change":"-1.4000"},{"id":"2258","TradeValue":"17452184","Transaction":"408","Open":"27.30","High":"27.90","Low":"27.10","Close":"27.30","Change":"0.0000"},{"id":"2301","TradeValue":"1623886102","Transaction":"8505","Open":"148.50","High":"148.50","Low":"142.50","Close":"145.00","Change":"-2.5000"},{"id":"2302","TradeValue":"4282619","Transaction":"197","Open":"17.85","High":"17.95","Low":"17.40","Close":"17.40","Change":"-0.3000"},{"id":"2303","TradeValue":"6104661492","Transaction":"56269","Open":"57.50","High":"57.80","Low":"52.80","Close":"53.60","Change":"-3.8000"},{"id":"2305","TradeValue":"72903635","Transaction":"2261","Open":"15.90","High":"16.85","Low":"15.50","Close":"16.20","Change":"0.3000"},{"id":"2308","TradeValue":"14489054481","Transaction":"28742","Open":"1480.00","High":"1510.00","Low":"1420.00","Close":"1430.00","Change":"-45.0000"},{"id":"2312","TradeValue":"172313180","Transaction":"3598","Open":"22.35","High":"22.50","Low":"21.85","Close":"21.85","Change":"-0.3000"},{"id":"2313","TradeValue":"32442493219","Transaction":"99119","Open":"270.00","High":"285.00","Low":"260.00","Close":"260.00","Change":"-6.0000"},{"id":"2314","TradeValue":"18673218","Transaction":"648","Open":"16.95","High":"16.95","Low":"16.95","Close":"16.95","Change":"-1.8500"},{"id":"2316","TradeValue":"311783910","Transaction":"3056","Open":"100.50","High":"102.50","Low":"98.60","Close":"99.60","Change":"0.1000"},{"id":"2317","TradeValue":"8143562865","Transaction":"41669","Open":"198.00","High":"199.00","Low":"191.50","Close":"193.00","Change":"-4.0000"},{"id":"2321","TradeValue":"7951","Transaction":"8","Open":"","High":"","Low":"","Close":"","Change":"0.0000"},{"id":"2323","TradeValue":"37033093","Transaction":"1311","Open":"11.15","High":"11.20","Low":"10.90","Close":"10.90","Change":"-0.1500"},{"id":"2324","TradeValue":"556066152","Transaction":"11387","Open":"27.75","High":"27.75","Low":"27.00","Close":"27.40","Change":"-0.0500"},{"id":"2327","TradeValue":"3409279741","Transaction":"17371","Open":"256.00","High":"257.00","Low":"245.00","Close":"246.00","Change":"-5.5000"},{"id":"2328","TradeValue":"182358911","Transaction":"2780","Open":"46.00","High":"46.00","Low":"44.15","Close":"44.40","Change":"-0.6000"},{"id":"2329","TradeValue":"463674396","Transaction":"5435","Open":"51.00","High":"52.70","Low":"50.10","Close":"50.30","Change":"-0.2000"},{"id":"2330","TradeValue":"53540295381","Transaction":"189628","Open":"1865.00","High":"1865.00","Low":"1805.00","Close":"1810.00","Change":"-45.0000"},{"id":"2331","TradeValue":"31877369","Transaction":"896","Open":"21.50","High":"21.80","Low":"21.05","Close":"21.05","Change":"-0.4000"},{"id":"2332","TradeValue":"48262249","Transaction":"1294","Open":"15.35","High":"15.45","Low":"15.00","Close":"15.15","Change":"-0.2000"},{"id":"2337","TradeValue":"3506453763","Transaction":"11244","Open":"138.00","High":"138.00","Low":"127.00","Close":"129.00","Change":"2.0000"},{"id":"2338","TradeValue":"146119253","Transaction":"2658","Open":"43.75","High":"44.95","Low":"43.00","Close":"43.25","Change":"-0.2000"},{"id":"2340","TradeValue":"48221966","Transaction":"1367","Open":"25.55","High":"25.80","Low":"25.00","Close":"25.70","Change":"0.4000"},{"id":"2342","TradeValue":"24697083","Transaction":"810","Open":"29.00","High":"29.10","Low":"28.00","Close":"28.00","Change":"-0.8000"},{"id":"2344","TradeValue":"17299197617","Transaction":"99525","Open":"96.00","High":"97.60","Low":"91.80","Close":"91.80","Change":"-1.3000"},{"id":"2345","TradeValue":"5422781290","Transaction":"7468","Open":"1670.00","High":"1685.00","Low":"1580.00","Close":"1590.00","Change":"-70.0000"},{"id":"2347","TradeValue":"308882286","Transaction":"2560","Open":"78.00","High":"78.80","Low":"77.30","Close":"77.40","Change":"-0.1000"},{"id":"2348","TradeValue":"41265890","Transaction":"570","Open":"79.80","High":"81.30","Low":"78.40","Close":"80.00","Change":"0.7000"},{"id":"2349","TradeValue":"30810450","Transaction":"1110","Open":"13.10","High":"13.40","Low":"12.95","Close":"12.95","Change":"-0.1500"},{"id":"2351","TradeValue":"659821560","Transaction":"4741","Open":"103.50","High":"107.00","Low":"98.80","Close":"99.60","Change":"-3.9000"},{"id":"2352","TradeValue":"74812554","Transaction":"1881","Open":"23.35","High":"23.70","Low":"23.20","Close":"23.30","Change":"0.0000"},{"id":"2353","TradeValue":"288687155","Transaction":"5282","Open":"27.45","High":"27.55","Low":"27.05","Close":"27.05","Change":"-0.2500"},{"id":"2354","TradeValue":"127069420","Transaction":"2239","Open":"52.80","High":"52.90","Low":"51.30","Close":"51.40","Change":"-1.1000"},{"id":"2355","TradeValue":"2428472794","Transaction":"27492","Open":"53.30","High":"55.80","Low":"51.40","Close":"51.70","Change":"-1.1000"},{"id":"2356","TradeValue":"335144737","Transaction":"5973","Open":"41.10","High":"41.40","Low":"40.60","Close":"40.85","Change":"-0.2500"},{"id":"2357","TradeValue":"1880675804","Transaction":"6056","Open":"570.00","High":"570.00","Low":"551.00","Close":"555.00","Change":"-12.0000"},{"id":"2359","TradeValue":"61228503","Transaction":"1444","Open":"111.00","High":"111.50","Low":"107.00","Close":"107.50","Change":"-3.5000"},{"id":"2360","TradeValue":"9425242887","Transaction":"8244","Open":"1620.00","High":"1695.00","Low":"1520.00","Close":"1535.00","Change":"-75.0000"},{"id":"2362","TradeValue":"12279695","Transaction":"304","Open":"38.10","High":"38.10","Low":"37.30","Close":"37.60","Change":"-0.1500"},{"id":"2363","TradeValue":"116596978","Transaction":"2606","Open":"48.20","High":"48.55","Low":"46.30","Close":"46.30","Change":"-1.3500"},{"id":"2364","TradeValue":"57195556","Transaction":"903","Open":"62.00","High":"66.20","Low":"62.00","Close":"66.20","Change":"6.0000"},{"id":"2365","TradeValue":"33116715","Transaction":"1196","Open":"31.60","High":"31.60","Low":"30.50","Close":"30.50","Change":"-0.7000"},{"id":"2367","TradeValue":"9229532565","Transaction":"90099","Open":"75.40","High":"77.70","Low":"70.70","Close":"71.50","Change":"-3.0000"},{"id":"2368","TradeValue":"9468613609","Transaction":"18571","Open":"977.00","High":"980.00","Low":"900.00","Close":"905.00","Change":"-41.0000"},{"id":"2369","TradeValue":"552746331","Transaction":"10044","Open":"30.80","High":"31.20","Low":"28.95","Close":"29.00","Change":"-1.2500"},{"id":"2371","TradeValue":"424418600","Transaction":"5692","Open":"31.10","High":"32.00","Low":"30.85","Close":"31.55","Change":"0.6000"},{"id":"2373","TradeValue":"942511","Transaction":"81","Open":"56.70","High":"56.80","Low":"56.00","Close":"56.00","Change":"-0.4000"},{"id":"2374","TradeValue":"181501000","Transaction":"2811","Open":"68.80","High":"69.00","Low":"66.20","Close":"66.50","Change":"-1.4000"},{"id":"2375","TradeValue":"62949631","Transaction":"1021","Open":"76.80","High":"77.40","Low":"72.50","Close":"72.60","Change":"-3.5000"},{"id":"2376","TradeValue":"702100878","Transaction":"3450","Open":"233.50","High":"233.50","Low":"227.00","Close":"228.00","Change":"-4.0000"},{"id":"2377","TradeValue":"306345750","Transaction":"3489","Open":"89.20","High":"89.60","Low":"87.00","Close":"87.20","Change":"-0.9000"},{"id":"2379","TradeValue":"1180471417","Transaction":"2971","Open":"488.00","High":"493.00","Low":"484.50","Close":"488.00","Change":"3.5000"},{"id":"2380","TradeValue":"5374241","Transaction":"583","Open":"5.71","High":"5.71","Low":"5.28","Close":"5.30","Change":"-0.5600"},{"id":"2382","TradeValue":"3212312387","Transaction":"15770","Open":"290.50","High":"291.50","Low":"284.50","Close":"284.50","Change":"-6.0000"},{"id":"2383","TradeValue":"11863395991","Transaction":"12418","Open":"2920.00","High":"2965.00","Low":"2775.00","Close":"2785.00","Change":"-75.0000"},{"id":"2385","TradeValue":"436769907","Transaction":"1941","Open":"121.50","High":"122.50","Low":"120.00","Close":"121.00","Change":"1.0000"},{"id":"2387","TradeValue":"28996104","Transaction":"612","Open":"40.05","High":"40.30","Low":"39.25","Close":"39.50","Change":"-0.4500"},{"id":"2388","TradeValue":"116556660","Transaction":"1920","Open":"52.50","High":"52.80","Low":"51.40","Close":"51.40","Change":"-1.1000"},{"id":"2390","TradeValue":"3475508","Transaction":"398","Open":"10.20","High":"10.20","Low":"10.05","Close":"10.10","Change":"0.0000"},{"id":"2392","TradeValue":"161763024","Transaction":"3992","Open":"34.40","High":"34.80","Low":"33.40","Close":"34.00","Change":"-1.7000"},{"id":"2393","TradeValue":"142429707","Transaction":"1744","Open":"68.10","High":"68.80","Low":"67.70","Close":"68.70","Change":"0.8000"},{"id":"2395","TradeValue":"658237357","Transaction":"3029","Open":"334.00","High":"334.00","Low":"317.00","Close":"323.50","Change":"-7.5000"},{"id":"2397","TradeValue":"3883526","Transaction":"69","Open":"54.30","High":"54.50","Low":"53.40","Close":"53.50","Change":"-0.7000"},{"id":"2399","TradeValue":"250986761","Transaction":"4427","Open":"32.85","High":"33.85","Low":"32.60","Close":"33.80","Change":"1.9500"},{"id":"2401","TradeValue":"32213701","Transaction":"1334","Open":"20.05","High":"20.10","Low":"19.60","Close":"19.60","Change":"-0.3000"},{"id":"2402","TradeValue":"1181895174","Transaction":"11572","Open":"52.70","High":"56.00","Low":"52.00","Close":"52.80","Change":"1.2000"},{"id":"2404","TradeValue":"2206771844","Transaction":"6778","Open":"846.00","High":"851.00","Low":"824.00","Close":"829.00","Change":"-5.0000"},{"id":"2405","TradeValue":"17993825","Transaction":"787","Open":"15.50","High":"15.65","Low":"15.10","Close":"15.20","Change":"-0.2000"},{"id":"2406","TradeValue":"358763856","Transaction":"6737","Open":"32.55","High":"33.05","Low":"30.70","Close":"30.80","Change":"-1.7000"},{"id":"2408","TradeValue":"24895331475","Transaction":"81491","Open":"217.00","High":"219.00","Low":"200.00","Close":"200.50","Change":"-10.5000"},{"id":"2409","TradeValue":"11824969601","Transaction":"136320","Open":"16.50","High":"17.40","Low":"16.40","Close":"16.85","Change":"0.9000"},{"id":"2412","TradeValue":"1003897223","Transaction":"4188","Open":"134.50","High":"134.50","Low":"133.50","Close":"134.00","Change":"0.0000"},{"id":"2413","TradeValue":"136372303","Transaction":"2263","Open":"50.00","High":"51.70","Low":"48.55","Close":"48.55","Change":"-1.5500"},{"id":"2414","TradeValue":"3696261","Transaction":"87","Open":"43.15","High":"43.35","Low":"42.90","Close":"42.90","Change":"-0.1500"},{"id":"2415","TradeValue":"6679390","Transaction":"116","Open":"30.05","High":"30.30","Low":"29.55","Close":"29.95","Change":"-0.1500"},{"id":"2417","TradeValue":"5970798","Transaction":"678","Open":"35.40","High":"35.40","Low":"33.85","Close":"34.20","Change":"-0.2000"},{"id":"2419","TradeValue":"914569227","Transaction":"15626","Open":"35.65","High":"36.90","Low":"32.70","Close":"32.85","Change":"-2.3000"},{"id":"2420","TradeValue":"3353182","Transaction":"170","Open":"51.30","High":"51.50","Low":"50.70","Close":"50.70","Change":"-0.6000"},{"id":"2421","TradeValue":"458090238","Transaction":"4070","Open":"128.00","High":"129.50","Low":"122.50","Close":"122.50","Change":"-5.5000"},{"id":"2423","TradeValue":"876050","Transaction":"33","Open":"47.45","High":"47.45","Low":"47.10","Close":"47.45","Change":"0.0000"},{"id":"2424","TradeValue":"1904155","Transaction":"52","Open":"25.50","High":"25.65","Low":"24.80","Close":"25.50","Change":"-0.1000"},{"id":"2425","TradeValue":"6341517","Transaction":"302","Open":"26.85","High":"27.00","Low":"26.00","Close":"26.00","Change":"-0.6500"},{"id":"2426","TradeValue":"458031226","Transaction":"3701","Open":"38.30","High":"38.30","Low":"38.30","Close":"38.30","Change":"3.4500"},{"id":"2427","TradeValue":"5536229","Transaction":"210","Open":"23.30","High":"23.45","Low":"23.10","Close":"23.20","Change":"0.0500"},{"id":"2428","TradeValue":"68781228","Transaction":"1013","Open":"156.00","High":"156.00","Low":"149.50","Close":"150.00","Change":"-5.5000"},{"id":"2429","TradeValue":"8266249","Transaction":"533","Open":"41.00","High":"41.00","Low":"38.90","Close":"39.05","Change":"-1.4000"},{"id":"2430","TradeValue":"516367","Transaction":"43","Open":"21.80","High":"21.80","Low":"21.70","Close":"21.75","Change":"0.0500"},{"id":"2431","TradeValue":"5008017","Transaction":"308","Open":"12.05","High":"12.05","Low":"11.65","Close":"11.65","Change":"-0.2500"},{"id":"2432","TradeValue":"336786","Transaction":"12","Open":"26.65","High":"26.65","Low":"26.55","Close":"26.55","Change":"-0.4500"},{"id":"2433","TradeValue":"731302","Transaction":"25","Open":"45.95","High":"45.95","Low":"45.50","Close":"45.50","Change":"-0.1000"},{"id":"2434","TradeValue":"235652","Transaction":"20","Open":"29.10","High":"29.35","Low":"29.00","Close":"29.25","Change":"0.1000"},{"id":"2436","TradeValue":"131542704","Transaction":"2271","Open":"61.50","High":"62.00","Low":"58.90","Close":"59.60","Change":"-1.5000"},{"id":"2438","TradeValue":"2668184","Transaction":"238","Open":"23.50","High":"23.55","Low":"22.45","Close":"22.50","Change":"-1.0000"},{"id":"2439","TradeValue":"61888766","Transaction":"1656","Open":"85.50","High":"86.00","Low":"83.70","Close":"83.80","Change":"-1.5000"},{"id":"2440","TradeValue":"2232464","Transaction":"103","Open":"14.15","High":"14.25","Low":"13.95","Close":"14.15","Change":"0.0000"},{"id":"2441","TradeValue":"254112043","Transaction":"3252","Open":"88.80","High":"89.90","Low":"84.80","Close":"85.00","Change":"-3.4000"},{"id":"2442","TradeValue":"23732575","Transaction":"728","Open":"20.95","High":"21.00","Low":"20.40","Close":"20.50","Change":"-0.3500"},{"id":"2444","TradeValue":"3440053","Transaction":"181","Open":"12.35","High":"12.50","Low":"12.20","Close":"12.30","Change":"0.0000"},{"id":"2449","TradeValue":"7663602719","Transaction":"47504","Open":"284.00","High":"284.00","Low":"255.50","Close":"259.00","Change":"-21.5000"},{"id":"2450","TradeValue":"964385","Transaction":"87","Open":"29.15","High":"29.25","Low":"29.05","Close":"29.05","Change":"-0.1500"},{"id":"2451","TradeValue":"543012707","Transaction":"2776","Open":"238.00","High":"238.00","Low":"232.00","Close":"233.00","Change":"3.0000"},{"id":"2453","TradeValue":"9881945","Transaction":"485","Open":"53.10","High":"53.10","Low":"52.00","Close":"52.00","Change":"-0.9000"},{"id":"2454","TradeValue":"13658631065","Transaction":"37849","Open":"1500.00","High":"1510.00","Low":"1445.00","Close":"1465.00","Change":"0.0000"},{"id":"2455","TradeValue":"8120053688","Transaction":"31341","Open":"267.00","High":"276.50","Low":"258.00","Close":"259.00","Change":"-4.5000"},{"id":"2457","TradeValue":"51682432","Transaction":"1775","Open":"24.80","High":"25.10","Low":"23.90","Close":"23.90","Change":"-0.8500"},{"id":"2458","TradeValue":"297435250","Transaction":"2229","Open":"127.00","High":"127.00","Low":"123.00","Close":"123.50","Change":"-4.0000"},{"id":"2459","TradeValue":"2952445","Transaction":"71","Open":"65.10","High":"65.10","Low":"64.80","Close":"64.80","Change":"-0.3000"},{"id":"2460","TradeValue":"6639879","Transaction":"316","Open":"26.45","High":"26.45","Low":"24.75","Close":"25.10","Change":"-0.4000"},{"id":"2461","TradeValue":"10536957","Transaction":"400","Open":"17.85","High":"18.15","Low":"17.70","Close":"18.00","Change":"0.0000"},{"id":"2462","TradeValue":"3114858","Transaction":"158","Open":"22.05","High":"22.05","Low":"21.55","Close":"21.65","Change":"-0.2000"},{"id":"2464","TradeValue":"127440849","Transaction":"1914","Open":"68.20","High":"69.20","Low":"66.20","Close":"66.50","Change":"-1.6000"},{"id":"2465","TradeValue":"12122349","Transaction":"262","Open":"52.30","High":"52.70","Low":"51.50","Close":"52.20","Change":"-0.1000"},{"id":"2466","TradeValue":"27439977","Transaction":"466","Open":"47.55","High":"50.50","Low":"47.00","Close":"49.45","Change":"2.6500"},{"id":"2467","TradeValue":"1562689763","Transaction":"4818","Open":"401.00","High":"414.50","Low":"390.00","Close":"392.00","Change":"-6.5000"},{"id":"2468","TradeValue":"8455599","Transaction":"241","Open":"34.50","High":"34.90","Low":"33.65","Close":"33.65","Change":"-1.0000"},{"id":"2471","TradeValue":"6333339","Transaction":"408","Open":"52.00","High":"52.00","Low":"50.60","Close":"50.60","Change":"-1.3000"},{"id":"2472","TradeValue":"671541860","Transaction":"4842","Open":"135.50","High":"137.00","Low":"130.00","Close":"131.50","Change":"-1.5000"},{"id":"2474","TradeValue":"348123828","Transaction":"1527","Open":"190.50","High":"192.50","Low":"189.50","Close":"190.50","Change":"1.0000"},{"id":"2476","TradeValue":"75316611","Transaction":"1141","Open":"84.00","High":"86.90","Low":"83.20","Close":"83.90","Change":"-0.5000"},{"id":"2477","TradeValue":"3336489","Transaction":"99","Open":"24.20","High":"24.30","Low":"23.85","Close":"24.00","Change":"0.1000"},{"id":"2478","TradeValue":"51697907","Transaction":"1021","Open":"60.00","High":"60.10","Low":"57.50","Close":"57.50","Change":"-1.7000"},{"id":"2480","TradeValue":"16043056","Transaction":"282","Open":"141.00","High":"142.00","Low":"139.00","Close":"139.00","Change":"0.0000"},{"id":"2481","TradeValue":"3489611031","Transaction":"26508","Open":"90.60","High":"96.90","Low":"90.60","Close":"95.10","Change":"6.5000"},{"id":"2482","TradeValue":"2414214","Transaction":"596","Open":"16.90","High":"16.90","Low":"16.65","Close":"16.70","Change":"-0.1000"},{"id":"2483","TradeValue":"1332729","Transaction":"54","Open":"20.90","High":"21.15","Low":"20.55","Close":"20.80","Change":"-0.0500"},{"id":"2484","TradeValue":"283623977","Transaction":"6765","Open":"32.00","High":"32.50","Low":"29.75","Close":"30.35","Change":"-0.9000"},{"id":"2485","TradeValue":"569872059","Transaction":"7333","Open":"81.40","High":"81.40","Low":"78.00","Close":"78.50","Change":"-3.0000"},{"id":"2486","TradeValue":"254439891","Transaction":"1206","Open":"149.00","High":"149.00","Low":"142.50","Close":"149.00","Change":"4.0000"},{"id":"2488","TradeValue":"14706265","Transaction":"308","Open":"49.30","High":"49.90","Low":"49.00","Close":"49.20","Change":"0.3000"},{"id":"2489","TradeValue":"1682462352","Transaction":"23915","Open":"33.65","High":"34.70","Low":"31.80","Close":"32.20","Change":"-1.2000"},{"id":"2491","TradeValue":"2222548","Transaction":"112","Open":"15.40","High":"15.40","Low":"14.90","Close":"14.90","Change":"-0.3500"},{"id":"2492","TradeValue":"752905749","Transaction":"4850","Open":"120.00","High":"120.50","Low":"114.00","Close":"114.00","Change":"-4.0000"},{"id":"2493","TradeValue":"81661376","Transaction":"1091","Open":"110.50","High":"110.50","Low":"103.00","Close":"103.50","Change":"-5.5000"},{"id":"2495","TradeValue":"184194881","Transaction":"4136","Open":"34.10","High":"34.40","Low":"31.75","Close":"32.00","Change":"-2.2000"},{"id":"2496","TradeValue":"430532","Transaction":"15","Open":"66.30","High":"66.30","Low":"65.20","Close":"65.70","Change":"0.1000"},{"id":"2497","TradeValue":"95853832","Transaction":"1781","Open":"50.20","High":"53.50","Low":"49.50","Close":"52.10","Change":"1.9000"},{"id":"2498","TradeValue":"176411462","Transaction":"3079","Open":"40.40","High":"40.60","Low":"39.40","Close":"39.40","Change":"-0.7000"},{"id":"2501","TradeValue":"67811847","Transaction":"1087","Open":"22.80","High":"22.80","Low":"22.15","Close":"22.30","Change":"-0.3000"},{"id":"2504","TradeValue":"67012689","Transaction":"1149","Open":"36.00","High":"36.20","Low":"35.55","Close":"35.65","Change":"-0.2500"},{"id":"2505","TradeValue":"2570350","Transaction":"114","Open":"19.50","High":"19.70","Low":"19.20","Close":"19.20","Change":"-0.3500"},{"id":"2506","TradeValue":"762017","Transaction":"62","Open":"9.01","High":"9.01","Low":"8.86","Close":"8.90","Change":"-0.0900"},{"id":"2509","TradeValue":"953122","Transaction":"60","Open":"14.30","High":"14.35","Low":"14.20","Close":"14.25","Change":"-0.1000"},{"id":"2511","TradeValue":"7826551","Transaction":"314","Open":"8.13","High":"8.13","Low":"8.04","Close":"8.05","Change":"-0.0600"},{"id":"2514","TradeValue":"1317588","Transaction":"94","Open":"13.55","High":"13.55","Low":"13.40","Close":"13.45","Change":"-0.1500"},{"id":"2515","TradeValue":"77629690","Transaction":"1789","Open":"13.55","High":"13.55","Low":"13.00","Close":"13.15","Change":"-0.2500"},{"id":"2516","TradeValue":"5325197","Transaction":"386","Open":"13.60","High":"13.65","Low":"12.95","Close":"13.10","Change":"-0.4500"},{"id":"2520","TradeValue":"35506438","Transaction":"956","Open":"32.25","High":"32.50","Low":"31.65","Close":"31.95","Change":"-0.0500"},{"id":"2524","TradeValue":"1579291","Transaction":"50","Open":"38.40","High":"38.50","Low":"38.05","Close":"38.10","Change":"-0.6500"},{"id":"2527","TradeValue":"4615967","Transaction":"164","Open":"30.30","High":"30.40","Low":"29.55","Close":"29.60","Change":"-0.6000"},{"id":"2528","TradeValue":"15048053","Transaction":"376","Open":"24.65","High":"25.00","Low":"24.00","Close":"25.00","Change":"0.3500"},{"id":"2530","TradeValue":"27810893","Transaction":"784","Open":"25.05","High":"25.05","Low":"23.95","Close":"24.05","Change":"-0.8500"},{"id":"2534","TradeValue":"4660056","Transaction":"247","Open":"19.80","High":"19.90","Low":"19.65","Close":"19.75","Change":"-0.0500"},{"id":"2535","TradeValue":"55126996","Transaction":"1188","Open":"71.10","High":"71.20","Low":"70.20","Close":"70.70","Change":"-0.2000"},{"id":"2536","TradeValue":"1938432","Transaction":"75","Open":"22.40","High":"22.40","Low":"22.15","Close":"22.15","Change":"-0.2500"},{"id":"2537","TradeValue":"4212755","Transaction":"213","Open":"10.45","High":"10.45","Low":"10.20","Close":"10.35","Change":"-0.0500"},{"id":"2538","TradeValue":"2239546","Transaction":"112","Open":"10.20","High":"10.20","Low":"10.00","Close":"10.00","Change":"-0.0500"},{"id":"2539","TradeValue":"22832922","Transaction":"571","Open":"48.00","High":"48.15","Low":"47.50","Close":"47.55","Change":"-0.3500"},{"id":"2540","TradeValue":"27278442","Transaction":"413","Open":"49.00","High":"49.10","Low":"47.90","Close":"48.25","Change":"-0.5500"},{"id":"2542","TradeValue":"75234241","Transaction":"2021","Open":"35.55","High":"35.55","Low":"34.95","Close":"35.00","Change":"-0.4000"},{"id":"2543","TradeValue":"92073265","Transaction":"1412","Open":"58.20","High":"59.20","Low":"57.40","Close":"57.40","Change":"-0.6000"},{"id":"2545","TradeValue":"6825143","Transaction":"179","Open":"35.90","High":"36.05","Low":"35.50","Close":"35.85","Change":"0.1000"},{"id":"2546","TradeValue":"10031829","Transaction":"194","Open":"80.00","High":"80.50","Low":"79.40","Close":"80.00","Change":"0.0000"},{"id":"2547","TradeValue":"19127277","Transaction":"565","Open":"10.60","High":"10.65","Low":"10.50","Close":"10.55","Change":"0.0000"},{"id":"2548","TradeValue":"227320669","Transaction":"1395","Open":"123.00","High":"123.00","Low":"119.50","Close":"122.00","Change":"-1.0000"},{"id":"2597","TradeValue":"39578044","Transaction":"328","Open":"152.50","High":"154.00","Low":"151.50","Close":"152.50","Change":"0.5000"},{"id":"2601","TradeValue":"4764474","Transaction":"546","Open":"6.06","High":"6.06","Low":"5.90","Close":"5.91","Change":"-0.0700"},{"id":"2603","TradeValue":"1218056499","Transaction":"5992","Open":"204.00","High":"204.50","Low":"201.00","Close":"202.50","Change":"-2.0000"},{"id":"2605","TradeValue":"475991779","Transaction":"6314","Open":"42.00","High":"42.20","Low":"41.10","Close":"41.30","Change":"0.3000"},{"id":"2606","TradeValue":"137329124","Transaction":"2706","Open":"60.00","High":"60.00","Low":"58.50","Close":"58.60","Change":"-0.9000"},{"id":"2607","TradeValue":"13042497","Transaction":"241","Open":"52.00","High":"52.10","Low":"51.40","Close":"51.50","Change":"-0.5000"},{"id":"2608","TradeValue":"3525803","Transaction":"127","Open":"31.25","High":"31.25","Low":"30.85","Close":"30.90","Change":"-0.0500"},{"id":"2609","TradeValue":"591955939","Transaction":"7021","Open":"52.80","High":"52.90","Low":"51.80","Close":"52.10","Change":"-0.6000"},{"id":"2610","TradeValue":"510419525","Transaction":"6975","Open":"18.35","High":"18.65","Low":"18.20","Close":"18.20","Change":"-0.2000"},{"id":"2611","TradeValue":"2979128","Transaction":"393","Open":"13.95","High":"14.00","Low":"13.85","Close":"13.85","Change":"-0.1000"},{"id":"2612","TradeValue":"13237997","Transaction":"297","Open":"55.00","High":"55.00","Low":"53.50","Close":"53.80","Change":"-0.8000"},{"id":"2613","TradeValue":"5992477","Transaction":"211","Open":"23.45","High":"23.45","Low":"23.05","Close":"23.15","Change":"-0.3000"},{"id":"2614","TradeValue":"17536277","Transaction":"641","Open":"21.00","High":"21.30","Low":"20.45","Close":"20.45","Change":"-0.4000"},{"id":"2615","TradeValue":"522519004","Transaction":"5803","Open":"79.50","High":"79.50","Low":"77.80","Close":"78.00","Change":"-1.8000"},{"id":"2616","TradeValue":"22441813","Transaction":"1786","Open":"16.35","High":"16.65","Low":"16.15","Close":"16.25","Change":"-0.5500"},{"id":"2617","TradeValue":"10178419","Transaction":"201","Open":"30.55","High":"30.65","Low":"30.05","Close":"30.20","Change":"-0.3000"},{"id":"2618","TradeValue":"472336631","Transaction":"6649","Open":"35.30","High":"35.40","Low":"34.85","Close":"34.95","Change":"-0.0500"},{"id":"2630","TradeValue":"33858985","Transaction":"621","Open":"47.80","High":"48.40","Low":"46.55","Close":"46.55","Change":"-1.1500"},{"id":"2633","TradeValue":"115700905","Transaction":"1718","Open":"26.90","High":"26.90","Low":"26.50","Close":"26.60","Change":"-0.2000"},{"id":"2634","TradeValue":"131711166","Transaction":"2378","Open":"47.50","High":"47.55","Low":"46.60","Close":"46.70","Change":"-0.3500"},{"id":"2636","TradeValue":"14271007","Transaction":"421","Open":"68.50","High":"69.00","Low":"68.50","Close":"68.90","Change":"-0.3000"},{"id":"2637","TradeValue":"87630807","Transaction":"1720","Open":"69.80","High":"69.80","Low":"67.80","Close":"67.90","Change":"-1.2000"},{"id":"2642","TradeValue":"912441","Transaction":"114","Open":"23.30","High":"23.45","Low":"23.00","Close":"23.10","Change":"-0.1500"},{"id":"2645","TradeValue":"108293632","Transaction":"1311","Open":"149.00","High":"151.00","Low":"145.00","Close":"146.50","Change":"-2.0000"},{"id":"2646","TradeValue":"61773096","Transaction":"1962","Open":"21.15","High":"21.35","Low":"21.00","Close":"21.00","Change":"-0.1000"},{"id":"2701","TradeValue":"661417","Transaction":"43","Open":"10.80","High":"10.80","Low":"10.65","Close":"10.65","Change":"-0.1500"},{"id":"2702","TradeValue":"2751714","Transaction":"173","Open":"12.45","High":"12.80","Low":"12.20","Close":"12.80","Change":"0.2000"},{"id":"2704","TradeValue":"2086679","Transaction":"52","Open":"42.95","High":"42.95","Low":"42.15","Close":"42.30","Change":"-0.2500"},{"id":"2705","TradeValue":"1921433","Transaction":"167","Open":"16.65","High":"16.65","Low":"16.55","Close":"16.55","Change":"-0.1000"},{"id":"2706","TradeValue":"509175","Transaction":"75","Open":"12.50","High":"12.50","Low":"12.30","Close":"12.30","Change":"-0.2000"},{"id":"2707","TradeValue":"50719961","Transaction":"420","Open":"187.50","High":"189.50","Low":"186.50","Close":"188.50","Change":"1.5000"},{"id":"2712","TradeValue":"189115","Transaction":"11","Open":"14.60","High":"14.60","Low":"14.45","Close":"14.50","Change":"-0.1500"},{"id":"2722","TradeValue":"2239635","Transaction":"97","Open":"23.40","High":"23.70","Low":"23.05","Close":"23.50","Change":"0.5500"},{"id":"2723","TradeValue":"7779426","Transaction":"136","Open":"70.00","High":"70.00","Low":"69.00","Close":"69.20","Change":"-0.8000"},{"id":"2727","TradeValue":"60368207","Transaction":"1547","Open":"231.50","High":"231.50","Low":"227.00","Close":"227.50","Change":"-4.0000"},{"id":"2731","TradeValue":"59900597","Transaction":"597","Open":"163.00","High":"163.00","Low":"159.00","Close":"159.50","Change":"-1.5000"},{"id":"2739","TradeValue":"1443516","Transaction":"33","Open":"34.20","High":"34.30","Low":"34.00","Close":"34.10","Change":"0.0000"},{"id":"2748","TradeValue":"3254791","Transaction":"90","Open":"40.20","High":"40.20","Low":"39.70","Close":"39.80","Change":"0.1000"},{"id":"2753","TradeValue":"13922209","Transaction":"227","Open":"182.00","High":"182.00","Low":"179.50","Close":"179.50","Change":"-1.0000"},{"id":"2762","TradeValue":"1867510","Transaction":"66","Open":"73.00","High":"73.00","Low":"71.60","Close":"71.60","Change":"-0.7000"},{"id":"2801","TradeValue":"226128707","Transaction":"3351","Open":"20.75","High":"20.75","Low":"20.50","Close":"20.50","Change":"-0.2000"},{"id":"2812","TradeValue":"135877699","Transaction":"2198","Open":"20.85","High":"20.90","Low":"20.70","Close":"20.75","Change":"0.0000"},{"id":"2816","TradeValue":"3295930","Transaction":"80","Open":"30.90","High":"30.90","Low":"30.55","Close":"30.55","Change":"-0.4000"},{"id":"2820","TradeValue":"10196940","Transaction":"408","Open":"16.90","High":"16.90","Low":"16.75","Close":"16.75","Change":"-0.0500"},{"id":"2832","TradeValue":"4660442","Transaction":"214","Open":"47.35","High":"47.35","Low":"46.70","Close":"46.70","Change":"-0.7000"},{"id":"2834","TradeValue":"261622566","Transaction":"5075","Open":"15.25","High":"15.30","Low":"15.15","Close":"15.25","Change":"0.0500"},{"id":"2836","TradeValue":"7154540","Transaction":"318","Open":"12.15","High":"12.15","Low":"12.10","Close":"12.15","Change":"0.0500"},{"id":"2838","TradeValue":"16110515","Transaction":"468","Open":"20.90","High":"21.00","Low":"20.70","Close":"20.75","Change":"-0.1500"},{"id":"2845","TradeValue":"42529846","Transaction":"1072","Open":"12.55","High":"12.60","Low":"12.50","Close":"12.55","Change":"0.0000"},{"id":"2849","TradeValue":"1315017","Transaction":"152","Open":"13.40","High":"13.40","Low":"13.05","Close":"13.05","Change":"-0.3500"},{"id":"2850","TradeValue":"19899734","Transaction":"156","Open":"117.50","High":"118.00","Low":"116.50","Close":"118.00","Change":"0.5000"},{"id":"2851","TradeValue":"49464752","Transaction":"961","Open":"30.85","High":"30.90","Low":"30.35","Close":"30.40","Change":"-0.4500"},{"id":"2852","TradeValue":"3090073","Transaction":"95","Open":"25.95","High":"26.00","Low":"25.80","Close":"25.85","Change":"-0.1000"},{"id":"2855","TradeValue":"102520629","Transaction":"2309","Open":"32.60","High":"32.70","Low":"31.85","Close":"31.95","Change":"-0.6000"},{"id":"2867","TradeValue":"33397291","Transaction":"1284","Open":"7.76","High":"7.78","Low":"7.67","Close":"7.69","Change":"-0.0400"},{"id":"2880","TradeValue":"507456472","Transaction":"8045","Open":"33.70","High":"34.35","Low":"33.70","Close":"33.85","Change":"0.1500"},{"id":"2881","TradeValue":"945215174","Transaction":"5936","Open":"88.10","High":"88.40","Low":"87.20","Close":"87.80","Change":"0.0000"},{"id":"2882","TradeValue":"1291020598","Transaction":"5929","Open":"72.10","High":"72.30","Low":"71.10","Close":"71.80","Change":"-0.1000"},{"id":"2883","TradeValue":"522727407","Transaction":"6886","Open":"19.90","High":"20.05","Low":"19.85","Close":"19.90","Change":"0.1000"},{"id":"2884","TradeValue":"661934953","Transaction":"9053","Open":"32.45","High":"32.60","Low":"32.10","Close":"32.15","Change":"-0.1500"},{"id":"2885","TradeValue":"1272904412","Transaction":"16100","Open":"47.05","High":"47.10","Low":"45.80","Close":"45.85","Change":"-1.2500"},{"id":"2886","TradeValue":"838044031","Transaction":"10422","Open":"39.10","High":"39.30","Low":"38.70","Close":"39.25","Change":"0.3000"},{"id":"2887","TradeValue":"5376330239","Transaction":"13812","Open":"24.40","High":"24.75","Low":"24.25","Close":"24.35","Change":"0.3000"},{"id":"2889","TradeValue":"29963818","Transaction":"1200","Open":"15.00","High":"15.15","Low":"14.95","Close":"14.95","Change":"-0.0500"},{"id":"2890","TradeValue":"567162706","Transaction":"8288","Open":"31.80","High":"32.00","Low":"31.60","Close":"31.80","Change":"0.1000"},{"id":"2891","TradeValue":"2758096996","Transaction":"14798","Open":"55.00","High":"55.00","Low":"53.60","Close":"54.50","Change":"0.8000"},{"id":"2892","TradeValue":"506506464","Transaction":"5109","Open":"28.45","High":"28.60","Low":"28.30","Close":"28.40","Change":"-0.0500"},{"id":"2897","TradeValue":"30159955","Transaction":"751","Open":"10.10","High":"10.15","Low":"10.00","Close":"10.05","Change":"0.0000"},{"id":"2901","TradeValue":"677863","Transaction":"111","Open":"23.35","High":"23.40","Low":"23.20","Close":"23.30","Change":"-0.0500"},{"id":"2903","TradeValue":"33483720","Transaction":"534","Open":"22.95","High":"23.30","Low":"22.90","Close":"23.00","Change":"0.0500"},{"id":"2904","TradeValue":"68957","Transaction":"15","Open":"16.70","High":"16.90","Low":"16.70","Close":"16.70","Change":"0.0000"},{"id":"2905","TradeValue":"4498396","Transaction":"229","Open":"14.55","High":"14.60","Low":"14.35","Close":"14.40","Change":"-0.1500"},{"id":"2906","TradeValue":"596295","Transaction":"66","Open":"12.95","High":"13.10","Low":"12.90","Close":"13.00","Change":"-0.0500"},{"id":"2908","TradeValue":"2623820","Transaction":"59","Open":"20.05","High":"20.10","Low":"19.95","Close":"20.00","Change":"-0.1000"},{"id":"2910","TradeValue":"232471","Transaction":"12","Open":"21.40","High":"21.40","Low":"20.95","Close":"21.05","Change":"-0.1500"},{"id":"2911","TradeValue":"316010","Transaction":"156","Open":"5.10","High":"5.20","Low":"5.07","Close":"5.07","Change":"-0.0600"},{"id":"2912","TradeValue":"639501539","Transaction":"3816","Open":"226.50","High":"230.00","Low":"225.50","Close":"227.00","Change":"1.5000"},{"id":"2913","TradeValue":"10338837","Transaction":"839","Open":"12.35","High":"12.35","Low":"12.20","Close":"12.25","Change":"-0.0500"},{"id":"2915","TradeValue":"53101684","Transaction":"844","Open":"48.20","High":"48.45","Low":"47.70","Close":"47.90","Change":"-0.3000"},{"id":"2923","TradeValue":"1372877","Transaction":"177","Open":"18.15","High":"18.15","Low":"17.20","Close":"17.20","Change":"-0.4500"},{"id":"2929","TradeValue":"1644827","Transaction":"208","Open":"6.16","High":"6.20","Low":"6.10","Close":"6.17","Change":"-0.0300"},{"id":"2939","TradeValue":"133331","Transaction":"75","Open":"26.25","High":"26.25","Low":"25.90","Close":"26.15","Change":"0.1500"},{"id":"2945","TradeValue":"486561","Transaction":"19","Open":"41.10","High":"41.15","Low":"40.60","Close":"40.60","Change":"0.5500"},{"id":"3002","TradeValue":"2386708","Transaction":"133","Open":"18.65","High":"18.75","Low":"18.20","Close":"18.20","Change":"-0.4000"},{"id":"3003","TradeValue":"9994478","Transaction":"192","Open":"49.85","High":"50.40","Low":"49.30","Close":"49.40","Change":"-0.4500"},{"id":"3004","TradeValue":"42695174","Transaction":"984","Open":"106.50","High":"109.00","Low":"102.00","Close":"103.00","Change":"-5.0000"},{"id":"3005","TradeValue":"473152954","Transaction":"4342","Open":"99.00","High":"100.00","Low":"97.50","Close":"98.70","Change":"1.0000"},{"id":"3006","TradeValue":"440396490","Transaction":"3545","Open":"159.50","High":"160.00","Low":"150.00","Close":"150.50","Change":"-6.0000"},{"id":"3008","TradeValue":"1006978430","Transaction":"5076","Open":"2215.00","High":"2215.00","Low":"2135.00","Close":"2140.00","Change":"-50.0000"},{"id":"3010","TradeValue":"114181469","Transaction":"991","Open":"120.00","High":"122.50","Low":"118.50","Close":"119.50","Change":"0.5000"},{"id":"3011","TradeValue":"4584332","Transaction":"299","Open":"12.45","High":"12.80","Low":"12.35","Close":"12.35","Change":"-0.1000"},{"id":"3013","TradeValue":"152481572","Transaction":"2425","Open":"100.50","High":"101.50","Low":"98.00","Close":"98.20","Change":"-1.7000"},{"id":"3014","TradeValue":"58043803","Transaction":"533","Open":"116.50","High":"116.50","Low":"115.00","Close":"115.50","Change":"-0.5000"},{"id":"3015","TradeValue":"10306932","Transaction":"222","Open":"50.60","High":"50.60","Low":"49.50","Close":"49.50","Change":"-0.7000"},{"id":"3016","TradeValue":"58997650","Transaction":"914","Open":"53.40","High":"53.60","Low":"51.00","Close":"51.00","Change":"-1.8000"},{"id":"3017","TradeValue":"6506852315","Transaction":"9013","Open":"2140.00","High":"2150.00","Low":"2065.00","Close":"2070.00","Change":"-40.0000"},{"id":"3018","TradeValue":"213688","Transaction":"126","Open":"11.80","High":"11.80","Low":"11.45","Close":"11.45","Change":"-0.5500"},{"id":"3019","TradeValue":"225481270","Transaction":"2116","Open":"124.50","High":"125.00","Low":"120.00","Close":"120.50","Change":"-2.5000"},{"id":"3021","TradeValue":"774927","Transaction":"38","Open":"15.80","High":"16.00","Low":"15.70","Close":"15.75","Change":"-0.1500"},{"id":"3022","TradeValue":"51763429","Transaction":"481","Open":"61.60","High":"62.40","Low":"61.00","Close":"62.10","Change":"0.7000"},{"id":"3023","TradeValue":"678561743","Transaction":"2911","Open":"261.50","High":"265.50","Low":"258.50","Close":"261.00","Change":"1.5000"},{"id":"3024","TradeValue":"10060287","Transaction":"416","Open":"10.05","High":"10.25","Low":"9.98","Close":"10.20","Change":"0.2000"},{"id":"3025","TradeValue":"14561555","Transaction":"455","Open":"58.30","High":"58.90","Low":"57.00","Close":"57.40","Change":"-0.9000"},{"id":"3026","TradeValue":"504757191","Transaction":"2951","Open":"142.50","High":"144.00","Low":"137.00","Close":"138.50","Change":"-3.5000"},{"id":"3027","TradeValue":"3802717","Transaction":"199","Open":"19.65","High":"19.65","Low":"19.10","Close":"19.10","Change":"-0.5500"},{"id":"3028","TradeValue":"180390956","Transaction":"2622","Open":"51.80","High":"52.90","Low":"50.00","Close":"50.20","Change":"-0.2000"},{"id":"3029","TradeValue":"163515660","Transaction":"1836","Open":"97.00","High":"97.50","Low":"93.70","Close":"93.90","Change":"-2.0000"},{"id":"3030","TradeValue":"1366156392","Transaction":"6182","Open":"255.50","High":"261.50","Low":"247.50","Close":"247.50","Change":"-9.0000"},{"id":"3031","TradeValue":"51011673","Transaction":"1394","Open":"22.85","High":"24.00","Low":"22.25","Close":"23.50","Change":"0.7000"},{"id":"3032","TradeValue":"32622916","Transaction":"735","Open":"63.50","High":"64.00","Low":"61.10","Close":"61.10","Change":"-2.2000"},{"id":"3033","TradeValue":"83903749","Transaction":"1860","Open":"32.70","High":"32.90","Low":"31.70","Close":"31.85","Change":"-0.7500"},{"id":"3034","TradeValue":"1081803928","Transaction":"4300","Open":"392.50","High":"396.00","Low":"382.00","Close":"382.00","Change":"-9.5000"},{"id":"3035","TradeValue":"274276147","Transaction":"2949","Open":"146.00","High":"147.00","Low":"139.00","Close":"139.00","Change":"-5.5000"},{"id":"3036","TradeValue":"1758073310","Transaction":"7092","Open":"227.50","High":"230.00","Low":"220.50","Close":"224.00","Change":"-1.0000"},{"id":"3037","TradeValue":"25957223443","Transaction":"53185","Open":"535.00","High":"537.00","Low":"515.00","Close":"519.00","Change":"30.5000"},{"id":"3038","TradeValue":"1905091","Transaction":"116","Open":"20.35","High":"20.60","Low":"20.25","Close":"20.50","Change":"0.2500"},{"id":"3040","TradeValue":"6675845","Transaction":"191","Open":"51.50","High":"52.90","Low":"50.00","Close":"50.30","Change":"-1.2000"},{"id":"3041","TradeValue":"9384662","Transaction":"744","Open":"22.20","High":"22.60","Low":"21.70","Close":"21.75","Change":"-0.4500"},{"id":"3042","TradeValue":"163840795","Transaction":"2336","Open":"94.00","High":"94.20","Low":"91.40","Close":"91.80","Change":"-2.1000"},{"id":"3043","TradeValue":"1943161","Transaction":"208","Open":"20.15","High":"20.15","Low":"19.40","Close":"19.50","Change":"-0.5000"},{"id":"3044","TradeValue":"898433890","Transaction":"3163","Open":"358.00","High":"363.50","Low":"345.50","Close":"346.50","Change":"-8.5000"},{"id":"3045","TradeValue":"620395720","Transaction":"2753","Open":"109.50","High":"109.50","Low":"109.00","Close":"109.50","Change":"0.0000"},{"id":"3046","TradeValue":"3590338","Transaction":"212","Open":"46.80","High":"46.90","Low":"46.05","Close":"46.30","Change":"-0.3000"},{"id":"3047","TradeValue":"18166904","Transaction":"802","Open":"16.25","High":"16.30","Low":"15.50","Close":"15.60","Change":"-0.4500"},{"id":"3048","TradeValue":"49002796","Transaction":"1222","Open":"34.90","High":"35.20","Low":"34.15","Close":"34.15","Change":"-0.5500"},{"id":"3049","TradeValue":"124550264","Transaction":"4284","Open":"11.85","High":"11.90","Low":"11.00","Close":"11.15","Change":"-0.5500"},{"id":"3050","TradeValue":"6606082","Transaction":"306","Open":"13.30","High":"13.30","Low":"12.95","Close":"13.05","Change":"-0.2000"},{"id":"3051","TradeValue":"5961125","Transaction":"358","Open":"20.35","High":"20.35","Low":"19.75","Close":"19.90","Change":"-0.2000"},{"id":"3052","TradeValue":"3357069","Transaction":"623","Open":"11.00","High":"11.00","Low":"10.95","Close":"10.95","Change":"-0.0500"},{"id":"3054","TradeValue":"191302853","Transaction":"1796","Open":"77.20","High":"81.70","Low":"67.40","Close":"67.40","Change":"-6.9000"},{"id":"3055","TradeValue":"16850598","Transaction":"292","Open":"59.00","High":"60.80","Low":"57.30","Close":"57.30","Change":"-1.2000"},{"id":"3056","TradeValue":"9030521","Transaction":"518","Open":"14.95","High":"15.05","Low":"14.70","Close":"14.80","Change":"-0.1500"},{"id":"3057","TradeValue":"1073504","Transaction":"885","Open":"15.85","High":"16.30","Low":"15.50","Close":"15.65","Change":"-0.1000"},{"id":"3058","TradeValue":"5232603","Transaction":"428","Open":"9.58","High":"9.58","Low":"9.35","Close":"9.39","Change":"-0.1100"},{"id":"3059","TradeValue":"32229649","Transaction":"923","Open":"36.50","High":"36.50","Low":"35.40","Close":"35.40","Change":"-0.7000"},{"id":"3060","TradeValue":"115013794","Transaction":"2647","Open":"29.95","High":"30.80","Low":"28.40","Close":"28.55","Change":"-0.3500"},{"id":"3062","TradeValue":"2478295325","Transaction":"35502","Open":"34.00","High":"34.10","Low":"30.75","Close":"31.05","Change":"-1.5500"},{"id":"3090","TradeValue":"137391660","Transaction":"1853","Open":"92.90","High":"93.20","Low":"90.40","Close":"90.70","Change":"-1.8000"},{"id":"3092","TradeValue":"14443948","Transaction":"528","Open":"29.10","High":"29.55","Low":"28.00","Close":"29.05","Change":"0.3000"},{"id":"3094","TradeValue":"2695768","Transaction":"112","Open":"22.90","High":"22.95","Low":"22.25","Close":"22.40","Change":"-0.2500"},{"id":"3130","TradeValue":"6053687","Transaction":"211","Open":"220.50","High":"221.00","Low":"220.00","Close":"221.00","Change":"0.0000"},{"id":"3135","TradeValue":"74261467","Transaction":"893","Open":"110.00","High":"110.00","Low":"104.50","Close":"104.50","Change":"-2.0000"},{"id":"3138","TradeValue":"483850833","Transaction":"4258","Open":"173.00","High":"177.00","Low":"160.00","Close":"160.00","Change":"-10.5000"},{"id":"3149","TradeValue":"146199165","Transaction":"2524","Open":"45.70","High":"46.05","Low":"43.50","Close":"43.50","Change":"-1.6500"},{"id":"3150","TradeValue":"1326145","Transaction":"76","Open":"17.45","High":"18.10","Low":"17.15","Close":"17.85","Change":"0.5500"},{"id":"3164","TradeValue":"448782","Transaction":"159","Open":"18.50","High":"18.50","Low":"18.35","Close":"18.35","Change":"-0.1500"},{"id":"3167","TradeValue":"5565802147","Transaction":"10174","Open":"418.00","High":"445.50","Low":"416.00","Close":"445.50","Change":"40.5000"},{"id":"3168","TradeValue":"205890","Transaction":"6","Open":"40.90","High":"41.50","Low":"40.85","Close":"40.95","Change":"0.1000"},{"id":"3189","TradeValue":"2783962388","Transaction":"11612","Open":"342.00","High":"352.00","Low":"323.50","Close":"336.00","Change":"4.0000"},{"id":"3209","TradeValue":"105311602","Transaction":"2060","Open":"41.40","High":"41.45","Low":"40.30","Close":"40.35","Change":"-1.1500"},{"id":"3229","TradeValue":"2297838","Transaction":"94","Open":"19.60","High":"20.00","Low":"18.55","Close":"18.55","Change":"-1.0500"},{"id":"3231","TradeValue":"1963348212","Transaction":"11398","Open":"127.00","High":"128.00","Low":"124.00","Close":"125.00","Change":"-2.0000"},{"id":"3257","TradeValue":"7007103","Transaction":"143","Open":"53.70","High":"53.90","Low":"52.40","Close":"52.60","Change":"-0.9000"},{"id":"3266","TradeValue":"207098","Transaction":"17","Open":"13.20","High":"13.20","Low":"13.15","Close":"13.15","Change":"0.0000"},{"id":"3296","TradeValue":"321052","Transaction":"32","Open":"21.85","High":"22.00","Low":"21.85","Close":"21.95","Change":"0.0000"},{"id":"3305","TradeValue":"208747147","Transaction":"2309","Open":"106.00","High":"107.00","Low":"101.50","Close":"101.50","Change":"-3.5000"},{"id":"3308","TradeValue":"1830028","Transaction":"83","Open":"21.00","High":"21.10","Low":"20.40","Close":"20.40","Change":"-0.3000"},{"id":"3311","TradeValue":"2961523","Transaction":"122","Open":"32.05","High":"32.05","Low":"31.45","Close":"31.45","Change":"-0.7000"},{"id":"3312","TradeValue":"13869957","Transaction":"447","Open":"35.30","High":"35.75","Low":"34.95","Close":"34.95","Change":"-0.3500"},{"id":"3321","TradeValue":"1450024","Transaction":"190","Open":"16.00","High":"16.20","Low":"15.55","Close":"15.70","Change":"0.0000"},{"id":"3338","TradeValue":"33598956","Transaction":"693","Open":"60.50","High":"61.40","Low":"59.70","Close":"60.20","Change":"0.3000"},{"id":"3346","TradeValue":"2529449","Transaction":"536","Open":"18.55","High":"18.65","Low":"18.10","Close":"18.20","Change":"-0.1000"},{"id":"3356","TradeValue":"7251840","Transaction":"437","Open":"48.60","High":"49.25","Low":"47.95","Close":"48.10","Change":"-0.7500"},{"id":"3376","TradeValue":"965611421","Transaction":"6000","Open":"196.50","High":"198.00","Low":"187.00","Close":"187.50","Change":"-8.5000"},{"id":"3380","TradeValue":"166867573","Transaction":"3460","Open":"37.00","High":"37.60","Low":"35.55","Close":"35.55","Change":"-1.1500"},{"id":"3406","TradeValue":"165080110","Transaction":"593","Open":"452.50","High":"454.00","Low":"440.50","Close":"444.00","Change":"-7.5000"},{"id":"3413","TradeValue":"234515448","Transaction":"1066","Open":"295.50","High":"298.00","Low":"292.50","Close":"293.50","Change":"-1.5000"},{"id":"3416","TradeValue":"15325419","Transaction":"215","Open":"145.50","High":"145.50","Low":"142.50","Close":"143.50","Change":"-0.5000"},{"id":"3419","TradeValue":"3474684","Transaction":"120","Open":"15.45","High":"15.65","Low":"15.25","Close":"15.50","Change":"-0.1500"},{"id":"3432","TradeValue":"810345","Transaction":"38","Open":"16.70","High":"16.70","Low":"16.00","Close":"16.35","Change":"-0.3000"},{"id":"3437","TradeValue":"111371072","Transaction":"3083","Open":"22.10","High":"22.10","Low":"20.30","Close":"20.30","Change":"-2.2500"},{"id":"3443","TradeValue":"4014288855","Transaction":"3894","Open":"2375.00","High":"2410.00","Low":"2315.00","Close":"2320.00","Change":"-35.0000"},{"id":"3447","TradeValue":"6481971","Transaction":"189","Open":"38.85","High":"39.00","Low":"37.40","Close":"37.40","Change":"-1.3000"},{"id":"3450","TradeValue":"2275938117","Transaction":"10071","Open":"251.00","High":"257.50","Low":"241.00","Close":"241.00","Change":"-6.5000"},{"id":"3481","TradeValue":"7092162089","Transaction":"82714","Open":"25.30","High":"25.90","Low":"24.65","Close":"24.65","Change":"-0.4000"},{"id":"3494","TradeValue":"823558","Transaction":"62","Open":"7.92","High":"8.08","Low":"7.80","Close":"8.04","Change":"0.1200"},{"id":"3501","TradeValue":"3173028","Transaction":"94","Open":"49.45","High":"49.45","Low":"47.80","Close":"47.85","Change":"-0.4500"},{"id":"3504","TradeValue":"9532708","Transaction":"242","Open":"53.00","High":"53.50","Low":"51.10","Close":"51.20","Change":"-1.9000"},{"id":"3515","TradeValue":"83048519","Transaction":"655","Open":"209.50","High":"209.50","Low":"201.00","Close":"201.00","Change":"-6.0000"},{"id":"3518","TradeValue":"1713396","Transaction":"179","Open":"20.95","High":"20.95","Low":"20.20","Close":"20.45","Change":"-0.1500"},{"id":"3528","TradeValue":"7528614","Transaction":"131","Open":"65.40","High":"65.40","Low":"63.30","Close":"63.90","Change":"-0.6000"},{"id":"3530","TradeValue":"5350489","Transaction":"107","Open":"58.30","High":"58.70","Low":"57.10","Close":"57.40","Change":"-0.5000"},{"id":"3532","TradeValue":"140990827","Transaction":"940","Open":"136.00","High":"137.50","Low":"129.50","Close":"130.50","Change":"-4.5000"},{"id":"3533","TradeValue":"2614017990","Transaction":"2587","Open":"2180.00","High":"2190.00","Low":"2035.00","Close":"2045.00","Change":"-80.0000"},{"id":"3535","TradeValue":"207816024","Transaction":"1753","Open":"106.50","High":"109.00","Low":"103.50","Close":"103.50","Change":"-2.5000"},{"id":"3543","TradeValue":"57750633","Transaction":"807","Open":"47.55","High":"47.95","Low":"45.85","Close":"45.95","Change":"-1.4000"},{"id":"3545","TradeValue":"80904121","Transaction":"2881","Open":"48.70","High":"49.20","Low":"47.00","Close":"47.70","Change":"-1.0000"},{"id":"3550","TradeValue":"30824215","Transaction":"1286","Open":"18.55","High":"18.80","Low":"17.55","Close":"17.60","Change":"-0.9500"},{"id":"3557","TradeValue":"1118225","Transaction":"50","Open":"30.70","High":"30.70","Low":"30.10","Close":"30.25","Change":"-0.4000"},{"id":"3563","TradeValue":"1763910177","Transaction":"3721","Open":"780.00","High":"795.00","Low":"774.00","Close":"775.00","Change":"0.0000"},{"id":"3576","TradeValue":"589093987","Transaction":"13525","Open":"21.35","High":"21.55","Low":"20.10","Close":"20.55","Change":"-0.7500"},{"id":"3583","TradeValue":"1114587189","Transaction":"3715","Open":"470.00","High":"480.00","Low":"461.00","Close":"461.00","Change":"-4.0000"},{"id":"3588","TradeValue":"5942985","Transaction":"236","Open":"47.00","High":"47.15","Low":"46.00","Close":"46.35","Change":"-0.8000"},{"id":"3591","TradeValue":"158579529","Transaction":"4005","Open":"20.65","High":"22.05","Low":"20.15","Close":"21.30","Change":"0.7500"},{"id":"3592","TradeValue":"90485115","Transaction":"3301","Open":"227.00","High":"227.00","Low":"217.00","Close":"218.00","Change":"-7.0000"},{"id":"3593","TradeValue":"546653","Transaction":"407","Open":"13.30","High":"13.30","Low":"12.60","Close":"12.90","Change":"-0.4000"},{"id":"3596","TradeValue":"673305093","Transaction":"4271","Open":"170.00","High":"174.00","Low":"165.00","Close":"165.00","Change":"-2.0000"},{"id":"3605","TradeValue":"141303430","Transaction":"2170","Open":"57.90","High":"60.90","Low":"56.20","Close":"60.10","Change":"3.6000"},{"id":"3607","TradeValue":"3598982","Transaction":"234","Open":"14.25","High":"14.30","Low":"14.00","Close":"14.15","Change":"-0.0500"},{"id":"3617","TradeValue":"25232949","Transaction":"659","Open":"173.50","High":"174.00","Low":"168.50","Close":"168.50","Change":"-3.0000"},{"id":"3622","TradeValue":"8316533","Transaction":"145","Open":"57.80","High":"57.80","Low":"56.40","Close":"56.60","Change":"-0.5000"},{"id":"3645","TradeValue":"564301248","Transaction":"5251","Open":"74.60","High":"77.30","Low":"72.90","Close":"73.20","Change":"0.1000"},{"id":"3652","TradeValue":"721212","Transaction":"28","Open":"26.90","High":"26.90","Low":"26.55","Close":"26.70","Change":"-0.2000"},{"id":"3653","TradeValue":"6259854758","Transaction":"11465","Open":"4055.00","High":"4065.00","Low":"3710.00","Close":"3710.00","Change":"-240.0000"},{"id":"3661","TradeValue":"6343803222","Transaction":"12009","Open":"2815.00","High":"2830.00","Low":"2700.00","Close":"2705.00","Change":"-25.0000"},{"id":"3665","TradeValue":"9730963570","Transaction":"9243","Open":"1980.00","High":"2075.00","Low":"1900.00","Close":"1915.00","Change":"5.0000"},{"id":"3669","TradeValue":"1409643","Transaction":"41","Open":"33.10","High":"33.10","Low":"32.45","Close":"32.70","Change":"0.0000"},{"id":"3673","TradeValue":"124000306","Transaction":"2175","Open":"43.50","High":"44.70","Low":"43.50","Close":"44.30","Change":"0.8500"},{"id":"3679","TradeValue":"4847464","Transaction":"53","Open":"117.50","High":"117.50","Low":"116.50","Close":"117.00","Change":"-1.0000"},{"id":"3686","TradeValue":"4473575","Transaction":"272","Open":"17.80","High":"17.80","Low":"17.35","Close":"17.40","Change":"-0.5000"},{"id":"3694","TradeValue":"42802974","Transaction":"969","Open":"55.70","High":"56.50","Low":"53.60","Close":"53.60","Change":"-2.0000"},{"id":"3701","TradeValue":"180452436","Transaction":"2517","Open":"57.10","High":"57.70","Low":"53.30","Close":"53.30","Change":"-3.2000"},{"id":"3702","TradeValue":"1096271814","Transaction":"7362","Open":"90.80","High":"90.90","Low":"87.40","Close":"88.00","Change":"-1.9000"},{"id":"3703","TradeValue":"9957951","Transaction":"226","Open":"22.30","High":"22.45","Low":"22.20","Close":"22.25","Change":"-0.1500"},{"id":"3704","TradeValue":"59723523","Transaction":"1259","Open":"33.10","High":"33.70","Low":"32.40","Close":"32.40","Change":"-0.6500"},{"id":"3705","TradeValue":"20221428","Transaction":"302","Open":"54.50","High":"55.70","Low":"54.50","Close":"55.50","Change":"1.0000"},{"id":"3706","TradeValue":"476899776","Transaction":"6650","Open":"76.90","High":"77.20","Low":"74.50","Close":"74.70","Change":"-1.7000"},{"id":"3708","TradeValue":"214811532","Transaction":"1699","Open":"123.00","High":"124.50","Low":"116.00","Close":"116.00","Change":"-6.5000"},{"id":"3711","TradeValue":"8925309806","Transaction":"21446","Open":"375.50","High":"375.50","Low":"356.00","Close":"361.00","Change":"0.0000"},{"id":"3712","TradeValue":"28552775","Transaction":"2799","Open":"19.70","High":"19.70","Low":"19.70","Close":"19.70","Change":"-2.1500"},{"id":"3714","TradeValue":"2386194315","Transaction":"25933","Open":"51.70","High":"54.20","Low":"50.00","Close":"54.20","Change":"4.9000"},{"id":"3715","TradeValue":"5834592369","Transaction":"29145","Open":"183.00","High":"185.50","Low":"172.00","Close":"172.00","Change":"-8.0000"},{"id":"3716","TradeValue":"2323112","Transaction":"117","Open":"32.95","High":"33.15","Low":"32.85","Close":"32.85","Change":"-0.4000"},{"id":"3717","TradeValue":"33202233","Transaction":"1044","Open":"22.85","High":"22.85","Low":"22.10","Close":"22.10","Change":"-0.7500"},{"id":"4104","TradeValue":"19585201","Transaction":"419","Open":"77.50","High":"78.00","Low":"77.50","Close":"77.90","Change":"0.4000"},{"id":"4106","TradeValue":"1350295","Transaction":"61","Open":"22.35","High":"22.35","Low":"22.15","Close":"22.30","Change":"0.1000"},{"id":"4108","TradeValue":"964166","Transaction":"249","Open":"12.65","High":"12.85","Low":"12.65","Close":"12.65","Change":"-0.1500"},{"id":"4119","TradeValue":"2846154","Transaction":"75","Open":"51.70","High":"52.10","Low":"51.50","Close":"51.60","Change":"-0.3000"},{"id":"4133","TradeValue":"3105597","Transaction":"228","Open":"22.85","High":"22.85","Low":"22.15","Close":"22.80","Change":"-0.0500"},{"id":"4137","TradeValue":"14376821","Transaction":"158","Open":"105.50","High":"108.00","Low":"105.50","Close":"106.00","Change":"0.5000"},{"id":"4142","TradeValue":"31264846","Transaction":"849","Open":"18.95","High":"19.05","Low":"18.80","Close":"18.90","Change":"0.1000"},{"id":"4148","TradeValue":"3084084","Transaction":"74","Open":"43.80","High":"43.80","Low":"43.00","Close":"43.25","Change":"-0.3500"},{"id":"4155","TradeValue":"558378","Transaction":"141","Open":"13.25","High":"13.40","Low":"13.25","Close":"13.35","Change":"0.1000"},{"id":"4164","TradeValue":"15951452","Transaction":"418","Open":"31.05","High":"31.40","Low":"30.90","Close":"30.95","Change":"-0.0500"},{"id":"4190","TradeValue":"488095","Transaction":"61","Open":"27.30","High":"27.50","Low":"27.25","Close":"27.40","Change":"0.1000"},{"id":"4306","TradeValue":"12857217","Transaction":"695","Open":"13.85","High":"13.85","Low":"13.55","Close":"13.60","Change":"-0.1000"},{"id":"4414","TradeValue":"5534217","Transaction":"330","Open":"12.05","High":"12.30","Low":"11.80","Close":"11.80","Change":"-0.2500"},{"id":"4426","TradeValue":"2512107","Transaction":"216","Open":"9.00","High":"9.00","Low":"8.82","Close":"8.90","Change":"-0.1000"},{"id":"4438","TradeValue":"1774611","Transaction":"51","Open":"57.00","High":"57.50","Low":"56.10","Close":"56.30","Change":"-0.4000"},{"id":"4439","TradeValue":"2254249","Transaction":"64","Open":"86.50","High":"86.80","Low":"84.20","Close":"84.20","Change":"-2.3000"},{"id":"4440","TradeValue":"91716","Transaction":"7","Open":"17.50","High":"17.50","Low":"17.20","Close":"17.20","Change":"0.2000"},{"id":"4441","TradeValue":"19724409","Transaction":"136","Open":"196.50","High":"196.50","Low":"187.00","Close":"188.00","Change":"-4.0000"},{"id":"4526","TradeValue":"92394819","Transaction":"2198","Open":"34.55","High":"34.90","Low":"33.05","Close":"33.15","Change":"-1.3000"},{"id":"4532","TradeValue":"29735863","Transaction":"607","Open":"26.15","High":"26.40","Low":"25.85","Close":"26.05","Change":"0.0500"},{"id":"4536","TradeValue":"19146397","Transaction":"295","Open":"151.00","High":"152.00","Low":"149.00","Close":"149.50","Change":"-1.5000"},{"id":"4540","TradeValue":"31748727","Transaction":"966","Open":"42.50","High":"42.85","Low":"40.70","Close":"40.80","Change":"-1.1000"},{"id":"4545","TradeValue":"2582058","Transaction":"104","Open":"30.95","High":"30.95","Low":"30.10","Close":"30.20","Change":"-0.5000"},{"id":"4551","TradeValue":"34819108","Transaction":"456","Open":"132.00","High":"133.50","Low":"129.50","Close":"131.50","Change":"0.0000"},{"id":"4552","TradeValue":"414107","Transaction":"305","Open":"20.55","High":"21.20","Low":"20.55","Close":"20.90","Change":"0.0000"},{"id":"4555","TradeValue":"3806003","Transaction":"77","Open":"35.50","High":"35.70","Low":"34.80","Close":"34.80","Change":"-0.6500"},{"id":"4557","TradeValue":"1840536","Transaction":"189","Open":"57.90","High":"57.90","Low":"57.00","Close":"57.50","Change":"-0.4000"},{"id":"4560","TradeValue":"4118150","Transaction":"69","Open":"32.90","High":"32.95","Low":"32.40","Close":"32.40","Change":"-0.3500"},{"id":"4562","TradeValue":"5738443","Transaction":"163","Open":"30.85","High":"31.00","Low":"29.80","Close":"29.80","Change":"-0.3000"},{"id":"4564","TradeValue":"8862438","Transaction":"386","Open":"19.10","High":"19.10","Low":"18.65","Close":"18.85","Change":"-0.1000"},{"id":"4566","TradeValue":"16921925","Transaction":"739","Open":"57.80","High":"58.00","Low":"56.30","Close":"56.50","Change":"-1.3000"},{"id":"4569","TradeValue":"3805582","Transaction":"52","Open":"129.00","High":"130.50","Low":"127.00","Close":"127.00","Change":"-1.5000"},{"id":"4571","TradeValue":"31246208","Transaction":"331","Open":"152.50","High":"152.50","Low":"147.00","Close":"148.50","Change":"-2.0000"},{"id":"4572","TradeValue":"2620663","Transaction":"46","Open":"141.50","High":"142.50","Low":"140.00","Close":"142.50","Change":"0.0000"},{"id":"4576","TradeValue":"174365645","Transaction":"1722","Open":"131.50","High":"133.50","Low":"129.50","Close":"130.50","Change":"-1.0000"},{"id":"4581","TradeValue":"195800","Transaction":"3","Open":"49.00","High":"49.00","Low":"48.80","Close":"49.00","Change":"-0.1000"},{"id":"4583","TradeValue":"55350845","Transaction":"438","Open":"646.00","High":"655.00","Low":"629.00","Close":"632.00","Change":"-10.0000"},{"id":"4585","TradeValue":"44550780","Transaction":"655","Open":"294.00","High":"294.00","Low":"285.00","Close":"286.00","Change":"-3.0000"},{"id":"4588","TradeValue":"2062988","Transaction":"53","Open":"57.60","High":"57.60","Low":"57.20","Close":"57.40","Change":"-0.2000"},{"id":"4590","TradeValue":"10565939","Transaction":"148","Open":"74.30","High":"74.50","Low":"72.20","Close":"72.30","Change":"-2.0000"},{"id":"4720","TradeValue":"17064198","Transaction":"580","Open":"17.55","High":"17.80","Low":"17.15","Close":"17.50","Change":"-0.2000"},{"id":"4722","TradeValue":"131310326","Transaction":"1642","Open":"166.00","High":"166.50","Low":"159.00","Close":"159.00","Change":"-5.5000"},{"id":"4736","TradeValue":"14640086","Transaction":"261","Open":"122.00","High":"122.50","Low":"121.00","Close":"122.50","Change":"0.0000"},{"id":"4737","TradeValue":"20020901","Transaction":"461","Open":"72.00","High":"72.20","Low":"69.20","Close":"70.30","Change":"-1.4000"},{"id":"4739","TradeValue":"112515485","Transaction":"1477","Open":"78.10","High":"78.60","Low":"75.80","Close":"76.40","Change":"-1.7000"},{"id":"4746","TradeValue":"47818457","Transaction":"995","Open":"56.10","High":"56.90","Low":"55.60","Close":"55.60","Change":"-0.4000"},{"id":"4755","TradeValue":"68754225","Transaction":"524","Open":"140.50","High":"140.50","Low":"136.00","Close":"138.00","Change":"-3.0000"},{"id":"4763","TradeValue":"116041734","Transaction":"2446","Open":"43.05","High":"43.30","Low":"42.00","Close":"42.20","Change":"-0.7000"},{"id":"4764","TradeValue":"254749796","Transaction":"1712","Open":"126.00","High":"129.00","Low":"120.00","Close":"121.00","Change":"-4.5000"},{"id":"4766","TradeValue":"140349927","Transaction":"1106","Open":"317.00","High":"318.00","Low":"307.00","Close":"308.00","Change":"-6.5000"},{"id":"4770","TradeValue":"31934097","Transaction":"296","Open":"221.50","High":"221.50","Low":"215.50","Close":"216.50","Change":"-2.5000"},{"id":"4771","TradeValue":"39531386","Transaction":"242","Open":"182.50","High":"183.50","Low":"179.00","Close":"179.50","Change":"-3.0000"},{"id":"4807","TradeValue":"875402","Transaction":"245","Open":"14.35","High":"14.55","Low":"14.25","Close":"14.25","Change":"-0.1500"},{"id":"4904","TradeValue":"311221171","Transaction":"2185","Open":"93.50","High":"93.70","Low":"92.40","Close":"92.50","Change":"-1.0000"},{"id":"4906","TradeValue":"7633250948","Transaction":"86307","Open":"41.55","High":"42.00","Low":"39.00","Close":"39.30","Change":"-0.3500"},{"id":"4912","TradeValue":"21710551","Transaction":"340","Open":"90.60","High":"90.60","Low":"88.00","Close":"88.20","Change":"-2.2000"},{"id":"4915","TradeValue":"74555871","Transaction":"995","Open":"72.40","High":"72.70","Low":"70.90","Close":"71.00","Change":"-1.1000"},{"id":"4916","TradeValue":"162581210","Transaction":"2740","Open":"57.50","High":"58.50","Low":"54.60","Close":"54.60","Change":"-2.8000"},{"id":"4919","TradeValue":"1097344472","Transaction":"9267","Open":"94.50","High":"97.00","Low":"91.60","Close":"92.40","Change":"-2.1000"},{"id":"4927","TradeValue":"142920038","Transaction":"2671","Open":"42.05","High":"42.30","Low":"40.70","Close":"40.85","Change":"-0.6000"},{"id":"4930","TradeValue":"925145","Transaction":"84","Open":"19.50","High":"19.50","Low":"19.35","Close":"19.45","Change":"-0.0500"},{"id":"4934","TradeValue":"18252694","Transaction":"786","Open":"17.05","High":"17.05","Low":"15.90","Close":"15.95","Change":"-0.7000"},{"id":"4935","TradeValue":"1909026","Transaction":"90","Open":"36.85","High":"36.85","Low":"35.40","Close":"35.40","Change":"-0.8000"},{"id":"4938","TradeValue":"464719191","Transaction":"4148","Open":"78.80","High":"78.80","Low":"77.90","Close":"78.00","Change":"-0.2000"},{"id":"4942","TradeValue":"5324153","Transaction":"103","Open":"38.90","High":"39.00","Low":"38.50","Close":"38.65","Change":"-0.2500"},{"id":"4943","TradeValue":"217807","Transaction":"18","Open":"10.90","High":"10.90","Low":"10.70","Close":"10.70","Change":"-0.2000"},{"id":"4949","TradeValue":"278766406","Transaction":"3243","Open":"69.00","High":"69.40","Low":"63.30","Close":"64.10","Change":"-3.8000"},{"id":"4952","TradeValue":"8453260","Transaction":"273","Open":"40.20","High":"40.20","Low":"38.90","Close":"39.10","Change":"-0.9000"},{"id":"4956","TradeValue":"183994459","Transaction":"3759","Open":"32.50","High":"34.20","Low":"32.05","Close":"32.95","Change":"0.6000"},{"id":"4958","TradeValue":"8896622212","Transaction":"35178","Open":"230.00","High":"237.00","Low":"213.00","Close":"213.50","Change":"-6.0000"},{"id":"4960","TradeValue":"472668181","Transaction":"11357","Open":"21.90","High":"22.20","Low":"20.00","Close":"20.40","Change":"-1.5000"},{"id":"4961","TradeValue":"143023980","Transaction":"1814","Open":"153.50","High":"154.00","Low":"148.00","Close":"149.00","Change":"-4.0000"},{"id":"4967","TradeValue":"1891374632","Transaction":"8315","Open":"220.00","High":"223.00","Low":"208.00","Close":"209.00","Change":"-4.0000"},{"id":"4968","TradeValue":"95540029","Transaction":"867","Open":"105.50","High":"106.50","Low":"101.50","Close":"102.00","Change":"-3.0000"},{"id":"4976","TradeValue":"8438002","Transaction":"380","Open":"27.95","High":"28.40","Low":"27.10","Close":"27.10","Change":"-0.6500"},{"id":"4977","TradeValue":"1058633014","Transaction":"6822","Open":"186.00","High":"191.00","Low":"178.00","Close":"178.00","Change":"-4.5000"},{"id":"4989","TradeValue":"741865901","Transaction":"7870","Open":"66.60","High":"67.90","Low":"62.70","Close":"63.40","Change":"-2.8000"},{"id":"4994","TradeValue":"1572491","Transaction":"17","Open":"98.90","High":"99.30","Low":"97.10","Close":"98.00","Change":"-0.9000"},{"id":"4999","TradeValue":"1885914","Transaction":"749","Open":"21.35","High":"21.40","Low":"21.25","Close":"21.35","Change":"-0.0500"},{"id":"5007","TradeValue":"2565355","Transaction":"141","Open":"55.90","High":"55.90","Low":"55.20","Close":"55.40","Change":"-0.6000"},{"id":"5203","TradeValue":"52238067","Transaction":"921","Open":"63.90","High":"66.10","Low":"62.60","Close":"63.70","Change":"0.5000"},{"id":"5215","TradeValue":"1806497","Transaction":"58","Open":"37.15","High":"37.15","Low":"36.60","Close":"36.70","Change":"-0.4000"},{"id":"5222","TradeValue":"108352623","Transaction":"1244","Open":"127.50","High":"128.00","Low":"122.00","Close":"122.50","Change":"-4.5000"},{"id":"5225","TradeValue":"18078762","Transaction":"271","Open":"79.00","High":"79.00","Low":"77.70","Close":"77.70","Change":"-1.1000"},{"id":"5234","TradeValue":"523169149","Transaction":"1737","Open":"363.00","High":"372.50","Low":"355.00","Close":"357.00","Change":"-4.0000"},{"id":"5243","TradeValue":"1687590375","Transaction":"15464","Open":"90.00","High":"97.20","Low":"89.40","Close":"93.70","Change":"4.8000"},{"id":"5244","TradeValue":"77236151","Transaction":"1435","Open":"38.70","High":"40.50","Low":"38.20","Close":"40.20","Change":"1.2500"},{"id":"5258","TradeValue":"10560635","Transaction":"438","Open":"48.60","High":"48.60","Low":"46.60","Close":"46.90","Change":"-1.0000"},{"id":"5269","TradeValue":"863081335","Transaction":"3109","Open":"1100.00","High":"1125.00","Low":"1060.00","Close":"1060.00","Change":"-35.0000"},{"id":"5283","TradeValue":"2418095","Transaction":"158","Open":"53.90","High":"54.50","Low":"53.80","Close":"54.50","Change":"0.6000"},{"id":"5284","TradeValue":"181405042","Transaction":"1784","Open":"280.50","High":"283.50","Low":"273.00","Close":"273.50","Change":"-1.5000"},{"id":"5285","TradeValue":"6135690","Transaction":"223","Open":"48.85","High":"49.50","Low":"47.80","Close":"48.20","Change":"-0.5500"},{"id":"5288","TradeValue":"9886638","Transaction":"82","Open":"141.00","High":"141.00","Low":"138.50","Close":"140.50","Change":"-1.0000"},{"id":"5292","TradeValue":"119519387","Transaction":"2812","Open":"229.50","High":"229.50","Low":"211.00","Close":"211.50","Change":"-17.5000"},{"id":"5306","TradeValue":"7832162","Transaction":"175","Open":"87.30","High":"87.30","Low":"86.60","Close":"86.60","Change":"-0.7000"},{"id":"5388","TradeValue":"669668424","Transaction":"5858","Open":"78.40","High":"81.90","Low":"77.50","Close":"79.80","Change":"3.2000"},{"id":"5434","TradeValue":"442678741","Transaction":"1791","Open":"329.00","High":"336.50","Low":"326.50","Close":"331.50","Change":"9.0000"},{"id":"5469","TradeValue":"167039953","Transaction":"2539","Open":"83.10","High":"83.30","Low":"79.40","Close":"79.40","Change":"-2.4000"},{"id":"5471","TradeValue":"17485227","Transaction":"1063","Open":"38.45","High":"38.70","Low":"36.70","Close":"36.85","Change":"-1.6000"},{"id":"5484","TradeValue":"82907663","Transaction":"1767","Open":"44.75","High":"46.00","Low":"42.00","Close":"43.35","Change":"-1.3500"},{"id":"5515","TradeValue":"23464424","Transaction":"710","Open":"36.50","High":"36.60","Low":"35.85","Close":"36.15","Change":"-0.3000"},{"id":"5519","TradeValue":"10589525","Transaction":"231","Open":"33.20","High":"33.50","Low":"33.20","Close":"33.20","Change":"-0.2500"},{"id":"5521","TradeValue":"48993475","Transaction":"1240","Open":"12.70","High":"12.85","Low":"12.35","Close":"12.65","Change":"0.0500"},{"id":"5522","TradeValue":"86059350","Transaction":"1867","Open":"73.00","High":"73.00","Low":"70.20","Close":"72.70","Change":"0.1000"},{"id":"5525","TradeValue":"1208028","Transaction":"44","Open":"24.95","High":"25.10","Low":"24.60","Close":"24.60","Change":"-0.1500"},{"id":"5531","TradeValue":"4413632","Transaction":"264","Open":"8.86","High":"8.89","Low":"8.75","Close":"8.88","Change":"0.0100"},{"id":"5533","TradeValue":"5972666","Transaction":"103","Open":"14.45","High":"14.55","Low":"14.35","Close":"14.40","Change":"-0.0500"},{"id":"5534","TradeValue":"43089224","Transaction":"2150","Open":"79.00","High":"79.00","Low":"77.40","Close":"77.70","Change":"-1.0000"},{"id":"5538","TradeValue":"266980","Transaction":"11","Open":"29.55","High":"30.10","Low":"29.40","Close":"29.45","Change":"0.1000"},{"id":"5546","TradeValue":"493645","Transaction":"23","Open":"16.45","High":"16.75","Low":"16.15","Close":"16.75","Change":"0.3000"},{"id":"5607","TradeValue":"9795223","Transaction":"189","Open":"45.55","High":"46.10","Low":"45.55","Close":"45.55","Change":"0.0500"},{"id":"5608","TradeValue":"9510021","Transaction":"474","Open":"16.50","High":"16.50","Low":"16.25","Close":"16.25","Change":"-0.2000"},{"id":"5706","TradeValue":"7241642","Transaction":"549","Open":"52.70","High":"52.80","Low":"51.30","Close":"51.50","Change":"-1.2000"},{"id":"5871","TradeValue":"514028365","Transaction":"3323","Open":"109.50","High":"109.50","Low":"106.50","Close":"107.50","Change":"-1.5000"},{"id":"5876","TradeValue":"193268782","Transaction":"2384","Open":"39.45","High":"39.65","Low":"39.25","Close":"39.55","Change":"0.3000"},{"id":"5880","TradeValue":"218925923","Transaction":"3691","Open":"23.85","High":"23.90","Low":"23.60","Close":"23.65","Change":"-0.1500"},{"id":"5906","TradeValue":"140500","Transaction":"2","Open":"46.50","High":"47.00","Low":"46.50","Close":"47.00","Change":"0.0000"},{"id":"5907","TradeValue":"782316","Transaction":"63","Open":"5.78","High":"5.85","Low":"5.76","Close":"5.79","Change":"0.0200"},{"id":"6005","TradeValue":"95136005","Transaction":"1776","Open":"28.20","High":"28.25","Low":"27.65","Close":"27.75","Change":"-0.4000"},{"id":"6024","TradeValue":"15421068","Transaction":"330","Open":"56.50","High":"56.80","Low":"55.80","Close":"55.90","Change":"-0.5000"},{"id":"6108","TradeValue":"3263790","Transaction":"314","Open":"16.20","High":"16.40","Low":"16.10","Close":"16.25","Change":"0.0500"},{"id":"6112","TradeValue":"8828901","Transaction":"231","Open":"43.70","High":"44.00","Low":"42.85","Close":"42.95","Change":"-0.5000"},{"id":"6115","TradeValue":"4845674","Transaction":"52","Open":"47.40","High":"47.40","Low":"46.75","Close":"46.90","Change":"-0.0500"},{"id":"6116","TradeValue":"159884436","Transaction":"5268","Open":"8.30","High":"8.49","Low":"8.21","Close":"8.21","Change":"-0.0400"},{"id":"6117","TradeValue":"9908745","Transaction":"121","Open":"70.70","High":"71.00","Low":"69.60","Close":"69.70","Change":"-0.4000"},{"id":"6120","TradeValue":"45765027","Transaction":"1484","Open":"12.95","High":"13.25","Low":"12.80","Close":"12.85","Change":"0.1500"},{"id":"6128","TradeValue":"3552929","Transaction":"159","Open":"20.90","High":"21.00","Low":"20.70","Close":"20.95","Change":"0.0500"},{"id":"6133","TradeValue":"22656379","Transaction":"685","Open":"23.00","High":"23.00","Low":"21.95","Close":"21.95","Change":"-0.7000"},{"id":"6136","TradeValue":"2268023","Transaction":"123","Open":"24.25","High":"24.35","Low":"24.25","Close":"24.30","Change":"0.0500"},{"id":"6139","TradeValue":"1282201338","Transaction":"4186","Open":"535.00","High":"543.00","Low":"520.00","Close":"521.00","Change":"-4.0000"},{"id":"6141","TradeValue":"11843565","Transaction":"346","Open":"21.30","High":"21.30","Low":"20.50","Close":"20.95","Change":"0.0500"},{"id":"6142","TradeValue":"4818689","Transaction":"223","Open":"9.51","High":"9.57","Low":"9.35","Close":"9.38","Change":"-0.1300"},{"id":"6152","TradeValue":"69400802","Transaction":"1540","Open":"16.05","High":"17.00","Low":"15.55","Close":"16.50","Change":"0.4500"},{"id":"6153","TradeValue":"36346086","Transaction":"1202","Open":"16.40","High":"16.80","Low":"16.10","Close":"16.20","Change":"0.0000"},{"id":"6155","TradeValue":"51657492","Transaction":"1001","Open":"45.30","High":"45.75","Low":"42.00","Close":"42.00","Change":"-2.5000"},{"id":"6164","TradeValue":"3420525","Transaction":"228","Open":"11.85","High":"12.00","Low":"11.60","Close":"11.60","Change":"-0.2000"},{"id":"6165","TradeValue":"8067551","Transaction":"208","Open":"45.40","High":"45.55","Low":"45.05","Close":"45.40","Change":"0.3000"},{"id":"6166","TradeValue":"16729062","Transaction":"330","Open":"58.40","High":"58.90","Low":"56.90","Close":"57.00","Change":"-0.8000"},{"id":"6168","TradeValue":"340114270","Transaction":"7495","Open":"24.10","High":"26.00","Low":"23.20","Close":"26.00","Change":"2.3500"},{"id":"6176","TradeValue":"177365455","Transaction":"2978","Open":"93.50","High":"94.00","Low":"91.80","Close":"92.00","Change":"-1.5000"},{"id":"6177","TradeValue":"23169379","Transaction":"1104","Open":"47.05","High":"47.30","Low":"46.50","Close":"46.90","Change":"-0.1500"},{"id":"6183","TradeValue":"4598922","Transaction":"408","Open":"92.80","High":"92.80","Low":"91.00","Close":"91.50","Change":"-1.2000"},{"id":"6184","TradeValue":"1552858","Transaction":"49","Open":"47.85","High":"47.85","Low":"47.60","Close":"47.70","Change":"0.2000"},{"id":"6189","TradeValue":"13687323","Transaction":"877","Open":"45.20","High":"45.50","Low":"44.60","Close":"44.70","Change":"-0.5000"},{"id":"6191","TradeValue":"263313153","Transaction":"4274","Open":"92.10","High":"92.10","Low":"88.30","Close":"88.30","Change":"-2.5000"},{"id":"6192","TradeValue":"14605132","Transaction":"163","Open":"117.50","High":"118.00","Low":"115.00","Close":"115.50","Change":"-2.0000"},{"id":"6196","TradeValue":"316613458","Transaction":"2735","Open":"281.00","High":"286.00","Low":"279.00","Close":"282.00","Change":"2.0000"},{"id":"6197","TradeValue":"278720883","Transaction":"2240","Open":"164.50","High":"164.50","Low":"157.00","Close":"157.50","Change":"-5.5000"},{"id":"6201","TradeValue":"998895","Transaction":"46","Open":"49.85","High":"51.00","Low":"49.85","Close":"50.90","Change":"1.1000"},{"id":"6202","TradeValue":"89085288","Transaction":"1887","Open":"47.95","High":"48.20","Low":"44.95","Close":"45.30","Change":"-2.4000"},{"id":"6205","TradeValue":"29414641","Transaction":"538","Open":"54.00","High":"54.60","Low":"51.40","Close":"51.80","Change":"-1.8000"},{"id":"6206","TradeValue":"46595526","Transaction":"1143","Open":"99.00","High":"99.00","Low":"96.30","Close":"96.70","Change":"-2.0000"},{"id":"6209","TradeValue":"60754108","Transaction":"1215","Open":"50.30","High":"51.00","Low":"49.40","Close":"50.20","Change":"-0.1000"},{"id":"6213","TradeValue":"10110235908","Transaction":"39926","Open":"167.50","High":"176.00","Low":"167.00","Close":"170.00","Change":"7.0000"},{"id":"6214","TradeValue":"34661872","Transaction":"446","Open":"107.50","High":"108.50","Low":"106.50","Close":"107.50","Change":"0.0000"},{"id":"6215","TradeValue":"77925732","Transaction":"1244","Open":"98.60","High":"98.90","Low":"94.10","Close":"94.10","Change":"-3.9000"},{"id":"6216","TradeValue":"1974777","Transaction":"102","Open":"25.00","High":"25.00","Low":"24.80","Close":"24.90","Change":"-0.1500"},{"id":"6224","TradeValue":"2898592","Transaction":"162","Open":"40.70","High":"40.70","Low":"39.50","Close":"39.85","Change":"-0.2000"},{"id":"6225","TradeValue":"211433","Transaction":"14","Open":"19.10","High":"20.90","Low":"19.10","Close":"19.40","Change":"0.3000"},{"id":"6226","TradeValue":"13936339","Transaction":"942","Open":"12.80","High":"12.80","Low":"12.00","Close":"12.00","Change":"-0.9000"},{"id":"6230","TradeValue":"8905595","Transaction":"207","Open":"145.50","High":"147.50","Low":"142.00","Close":"142.00","Change":"-2.0000"},{"id":"6235","TradeValue":"20261261","Transaction":"509","Open":"47.10","High":"47.35","Low":"46.00","Close":"46.00","Change":"-1.2000"},{"id":"6239","TradeValue":"2681858520","Transaction":"12178","Open":"199.50","High":"209.50","Low":"197.50","Close":"202.00","Change":"7.0000"},{"id":"6243","TradeValue":"3202734","Transaction":"400","Open":"29.30","High":"29.75","Low":"28.60","Close":"28.65","Change":"-0.2000"},{"id":"6257","TradeValue":"2488683655","Transaction":"13386","Open":"157.00","High":"159.00","Low":"150.50","Close":"151.00","Change":"-5.0000"},{"id":"6269","TradeValue":"63181134","Transaction":"1124","Open":"59.30","High":"60.40","Low":"58.80","Close":"59.20","Change":"0.7000"},{"id":"6271","TradeValue":"761166818","Transaction":"4658","Open":"149.00","High":"155.00","Low":"149.00","Close":"151.50","Change":"2.5000"},{"id":"6272","TradeValue":"5097236","Transaction":"145","Open":"31.90","High":"32.15","Low":"31.20","Close":"31.30","Change":"-0.9000"},{"id":"6277","TradeValue":"28172288","Transaction":"378","Open":"71.80","High":"73.30","Low":"70.50","Close":"72.10","Change":"-0.1000"},{"id":"6278","TradeValue":"150156791","Transaction":"1674","Open":"95.20","High":"95.20","Low":"92.90","Close":"94.10","Change":"-0.9000"},{"id":"6281","TradeValue":"7321498","Transaction":"199","Open":"56.10","High":"56.50","Low":"55.50","Close":"55.60","Change":"-0.6000"},{"id":"6282","TradeValue":"542723764","Transaction":"8179","Open":"45.60","High":"46.10","Low":"44.00","Close":"44.00","Change":"-1.2500"},{"id":"6283","TradeValue":"1862804","Transaction":"63","Open":"20.40","High":"20.50","Low":"20.20","Close":"20.30","Change":"-0.1000"},{"id":"6285","TradeValue":"4796286960","Transaction":"28459","Open":"181.50","High":"185.00","Low":"176.00","Close":"179.50","Change":"1.5000"},{"id":"6405","TradeValue":"47419657","Transaction":"839","Open":"37.15","High":"37.15","Low":"36.20","Close":"37.15","Change":"3.3500"},{"id":"6409","TradeValue":"451760308","Transaction":"1977","Open":"782.00","High":"783.00","Low":"739.00","Close":"739.00","Change":"-39.0000"},{"id":"6412","TradeValue":"45100445","Transaction":"660","Open":"73.20","High":"74.00","Low":"72.70","Close":"73.00","Change":"0.0000"},{"id":"6414","TradeValue":"286637431","Transaction":"1805","Open":"275.00","High":"275.50","Low":"271.00","Close":"272.50","Change":"-2.0000"},{"id":"6415","TradeValue":"1064476578","Transaction":"4563","Open":"285.50","High":"287.00","Low":"270.50","Close":"274.00","Change":"-8.5000"},{"id":"6416","TradeValue":"8540920","Transaction":"365","Open":"80.00","High":"80.00","Low":"78.10","Close":"78.20","Change":"-1.6000"},{"id":"6426","TradeValue":"70351466","Transaction":"557","Open":"156.00","High":"162.00","Low":"153.50","Close":"157.50","Change":"8.0000"},{"id":"6431","TradeValue":"3839378","Transaction":"165","Open":"22.55","High":"22.55","Low":"21.15","Close":"22.50","Change":"-0.4500"},{"id":"6438","TradeValue":"533210121","Transaction":"3686","Open":"176.00","High":"176.50","Low":"166.00","Close":"170.00","Change":"-2.5000"},{"id":"6442","TradeValue":"7912621595","Transaction":"9599","Open":"2095.00","High":"2180.00","Low":"1985.00","Close":"2000.00","Change":"-30.0000"},{"id":"6443","TradeValue":"1499035688","Transaction":"20260","Open":"41.55","High":"41.90","Low":"38.75","Close":"38.80","Change":"-2.3500"},{"id":"6446","TradeValue":"542045773","Transaction":"1838","Open":"642.00","High":"642.00","Low":"628.00","Close":"632.00","Change":"-3.0000"},{"id":"6449","TradeValue":"60282962","Transaction":"535","Open":"152.00","High":"153.00","Low":"147.00","Close":"147.50","Change":"-3.5000"},{"id":"6451","TradeValue":"547207663","Transaction":"2331","Open":"307.50","High":"317.00","Low":"295.50","Close":"295.50","Change":"-9.5000"},{"id":"6456","TradeValue":"329286777","Transaction":"4007","Open":"55.40","High":"57.90","Low":"55.20","Close":"56.00","Change":"1.6000"},{"id":"6464","TradeValue":"1647236","Transaction":"213","Open":"75.90","High":"76.00","Low":"75.80","Close":"75.90","Change":"-0.6000"},{"id":"6472","TradeValue":"264895956","Transaction":"1615","Open":"458.00","High":"469.00","Low":"449.00","Close":"449.00","Change":"-10.0000"},{"id":"6477","TradeValue":"22622199","Transaction":"598","Open":"33.90","High":"34.05","Low":"32.75","Close":"32.75","Change":"-0.8500"},{"id":"6491","TradeValue":"135231506","Transaction":"896","Open":"284.00","High":"290.00","Low":"281.50","Close":"290.00","Change":"8.5000"},{"id":"6504","TradeValue":"1318666","Transaction":"58","Open":"41.75","High":"41.75","Low":"40.75","Close":"40.75","Change":"-1.0000"},{"id":"6505","TradeValue":"530065212","Transaction":"6599","Open":"55.80","High":"55.80","Low":"54.60","Close":"54.70","Change":"-1.0000"},{"id":"6515","TradeValue":"2918500355","Transaction":"6244","Open":"7600.00","High":"7600.00","Low":"6565.00","Close":"6605.00","Change":"-685.0000"},{"id":"6525","TradeValue":"13039592","Transaction":"193","Open":"80.50","High":"81.00","Low":"79.60","Close":"79.60","Change":"-0.9000"},{"id":"6526","TradeValue":"179666047","Transaction":"832","Open":"488.00","High":"491.00","Low":"472.50","Close":"476.50","Change":"-7.0000"},{"id":"6531","TradeValue":"1164867403","Transaction":"3929","Open":"465.50","High":"473.00","Low":"440.00","Close":"440.00","Change":"-20.0000"},{"id":"6533","TradeValue":"44665029","Transaction":"1438","Open":"178.50","High":"181.00","Low":"174.00","Close":"174.50","Change":"-4.5000"},{"id":"6534","TradeValue":"46857483","Transaction":"247","Open":"90.50","High":"93.80","Low":"90.50","Close":"91.00","Change":"-1.0000"},{"id":"6541","TradeValue":"19649863","Transaction":"368","Open":"41.35","High":"42.95","Low":"41.35","Close":"41.90","Change":"0.6000"},{"id":"6550","TradeValue":"73607381","Transaction":"735","Open":"20.15","High":"20.80","Low":"19.80","Close":"19.90","Change":"-0.4000"},{"id":"6552","TradeValue":"1494315","Transaction":"78","Open":"25.90","High":"26.00","Low":"25.60","Close":"25.70","Change":"-0.1500"},{"id":"6558","TradeValue":"9430896","Transaction":"357","Open":"28.00","High":"28.50","Low":"27.20","Close":"27.20","Change":"-1.0500"},{"id":"6573","TradeValue":"3147868","Transaction":"162","Open":"12.45","High":"12.85","Low":"12.05","Close":"12.25","Change":"-0.2500"},{"id":"6579","TradeValue":"6049996","Transaction":"160","Open":"115.00","High":"115.00","Low":"112.50","Close":"113.50","Change":"-1.5000"},{"id":"6581","TradeValue":"572606","Transaction":"95","Open":"107.00","High":"107.00","Low":"106.50","Close":"106.50","Change":"-0.5000"},{"id":"6582","TradeValue":"10233957","Transaction":"304","Open":"33.05","High":"34.80","Low":"33.00","Close":"33.95","Change":"0.3000"},{"id":"6585","TradeValue":"10505319","Transaction":"143","Open":"95.10","High":"95.10","Low":"92.10","Close":"92.20","Change":"-2.8000"},{"id":"6589","TradeValue":"24340079","Transaction":"337","Open":"57.00","High":"58.40","Low":"57.00","Close":"57.30","Change":"0.3000"},{"id":"6591","TradeValue":"12849195","Transaction":"238","Open":"60.50","High":"60.90","Low":"59.50","Close":"59.70","Change":"-0.3000"},{"id":"6592","TradeValue":"25233508","Transaction":"405","Open":"63.10","High":"63.10","Low":"62.30","Close":"63.10","Change":"0.0000"},{"id":"6598","TradeValue":"1155993","Transaction":"299","Open":"23.10","High":"23.30","Low":"23.10","Close":"23.10","Change":"-0.3000"},{"id":"6605","TradeValue":"25304971","Transaction":"1163","Open":"135.50","High":"135.50","Low":"132.00","Close":"132.00","Change":"-3.5000"},{"id":"6606","TradeValue":"1761746","Transaction":"61","Open":"24.85","High":"25.25","Low":"24.05","Close":"24.15","Change":"-0.1500"},{"id":"6614","TradeValue":"2656004","Transaction":"85","Open":"41.25","High":"41.25","Low":"40.10","Close":"40.20","Change":"-1.0500"},{"id":"6625","TradeValue":"10910502","Transaction":"284","Open":"77.50","High":"77.50","Low":"76.10","Close":"76.20","Change":"-1.0000"},{"id":"6641","TradeValue":"580019","Transaction":"24","Open":"18.55","High":"18.70","Low":"18.35","Close":"18.55","Change":"0.0000"},{"id":"6645","TradeValue":"1102455","Transaction":"54","Open":"13.30","High":"13.55","Low":"13.15","Close":"13.30","Change":"-0.3500"},{"id":"6655","TradeValue":"144196","Transaction":"4","Open":"128.50","High":"128.50","Low":"128.50","Close":"128.50","Change":"0.5000"},{"id":"6657","TradeValue":"5903881","Transaction":"153","Open":"42.10","High":"42.10","Low":"40.60","Close":"40.70","Change":"-0.8000"},{"id":"6658","TradeValue":"116963259","Transaction":"1382","Open":"74.10","High":"75.50","Low":"71.00","Close":"73.00","Change":"-0.9000"},{"id":"6666","TradeValue":"325337","Transaction":"9","Open":"40.35","High":"40.65","Low":"40.20","Close":"40.20","Change":"-0.1000"},{"id":"6668","TradeValue":"5361738","Transaction":"364","Open":"34.40","High":"34.40","Low":"33.30","Close":"34.15","Change":"-0.2500"},{"id":"6669","TradeValue":"4492280295","Transaction":"7320","Open":"3495.00","High":"3510.00","Low":"3375.00","Close":"3410.00","Change":"-10.0000"},{"id":"6670","TradeValue":"124768819","Transaction":"942","Open":"265.00","High":"265.00","Low":"253.50","Close":"257.00","Change":"-8.0000"},{"id":"6671","TradeValue":"2305480","Transaction":"39","Open":"30.40","High":"30.95","Low":"30.40","Close":"30.50","Change":"0.2500"},{"id":"6672","TradeValue":"796008512","Transaction":"4812","Open":"132.00","High":"134.50","Low":"127.50","Close":"129.50","Change":"-0.5000"},{"id":"6674","TradeValue":"217561","Transaction":"13","Open":"18.05","High":"18.35","Low":"17.90","Close":"18.05","Change":"0.2500"},{"id":"6689","TradeValue":"39954348","Transaction":"541","Open":"77.20","High":"77.80","Low":"74.00","Close":"74.20","Change":"-2.4000"},{"id":"6691","TradeValue":"262331104","Transaction":"1145","Open":"578.00","High":"580.00","Low":"561.00","Close":"561.00","Change":"-13.0000"},{"id":"6695","TradeValue":"8313618","Transaction":"362","Open":"39.70","High":"39.70","Low":"38.10","Close":"38.25","Change":"-1.0000"},{"id":"6698","TradeValue":"2096146","Transaction":"248","Open":"29.55","High":"29.80","Low":"29.35","Close":"29.80","Change":"0.0000"},{"id":"6706","TradeValue":"762284511","Transaction":"5313","Open":"118.00","High":"123.00","Low":"118.00","Close":"119.50","Change":"4.5000"},{"id":"6715","TradeValue":"635420168","Transaction":"2230","Open":"325.00","High":"330.50","Low":"303.00","Close":"312.00","Change":"-17.5000"},{"id":"6719","TradeValue":"45204343","Transaction":"506","Open":"164.00","High":"164.50","Low":"159.00","Close":"159.50","Change":"-3.5000"},{"id":"6722","TradeValue":"4164531","Transaction":"78","Open":"39.85","High":"39.85","Low":"38.80","Close":"38.85","Change":"-1.0000"},{"id":"6742","TradeValue":"4392415","Transaction":"753","Open":"40.65","High":"40.80","Low":"39.80","Close":"40.10","Change":"0.0500"},{"id":"6743","TradeValue":"2386079","Transaction":"84","Open":"22.55","High":"22.60","Low":"22.10","Close":"22.20","Change":"-0.3500"},{"id":"6753","TradeValue":"50852933","Transaction":"787","Open":"129.50","High":"130.00","Low":"126.00","Close":"126.00","Change":"-2.5000"},{"id":"6754","TradeValue":"693341","Transaction":"18","Open":"45.00","High":"45.10","Low":"45.00","Close":"45.00","Change":"-0.1000"},{"id":"6756","TradeValue":"5077139","Transaction":"88","Open":"71.30","High":"72.40","Low":"70.40","Close":"70.50","Change":"-0.5000"},{"id":"6757","TradeValue":"85037924","Transaction":"3046","Open":"51.00","High":"51.00","Low":"49.00","Close":"49.00","Change":"-1.6000"},{"id":"6768","TradeValue":"75616973","Transaction":"905","Open":"88.00","High":"88.00","Low":"84.50","Close":"84.60","Change":"-3.4000"},{"id":"6770","TradeValue":"8583324534","Transaction":"71453","Open":"56.50","High":"57.20","Low":"53.50","Close":"53.50","Change":"-1.4000"},{"id":"6771","TradeValue":"5421552","Transaction":"41","Open":"44.10","High":"44.30","Low":"43.85","Close":"43.90","Change":"-0.1500"},{"id":"6776","TradeValue":"18302381","Transaction":"412","Open":"58.50","High":"59.10","Low":"57.00","Close":"57.00","Change":"-1.3000"},{"id":"6781","TradeValue":"1144654918","Transaction":"5627","Open":"1010.00","High":"1015.00","Low":"957.00","Close":"957.00","Change":"-41.0000"},{"id":"6782","TradeValue":"26826223","Transaction":"1877","Open":"198.50","High":"198.50","Low":"191.00","Close":"191.50","Change":"-6.0000"},{"id":"6789","TradeValue":"803505725","Transaction":"3836","Open":"325.00","High":"327.00","Low":"314.00","Close":"318.00","Change":"0.0000"},{"id":"6790","TradeValue":"4138064","Transaction":"230","Open":"40.70","High":"40.90","Low":"40.50","Close":"40.70","Change":"0.0000"},{"id":"6792","TradeValue":"1787560","Transaction":"118","Open":"55.30","High":"56.40","Low":"54.20","Close":"54.20","Change":"-1.1000"},{"id":"6794","TradeValue":"1859125","Transaction":"26","Open":"81.20","High":"81.60","Low":"79.60","Close":"81.60","Change":"0.9000"},{"id":"6796","TradeValue":"3948281","Transaction":"131","Open":"75.80","High":"75.80","Low":"72.00","Close":"72.20","Change":"-1.6000"},{"id":"6799","TradeValue":"11048271","Transaction":"475","Open":"74.60","High":"74.60","Low":"73.20","Close":"73.80","Change":"-0.9000"},{"id":"6805","TradeValue":"3289333900","Transaction":"3587","Open":"1940.00","High":"2005.00","Low":"1880.00","Close":"1885.00","Change":"-40.0000"},{"id":"6806","TradeValue":"24125020","Transaction":"837","Open":"34.75","High":"34.75","Low":"34.75","Close":"34.75","Change":"-3.8500"},{"id":"6807","TradeValue":"126350","Transaction":"3","Open":"42.20","High":"42.20","Low":"42.05","Close":"42.05","Change":"-0.3000"},{"id":"6830","TradeValue":"3198408320","Transaction":"12647","Open":"533.00","High":"565.00","Low":"533.00","Close":"565.00","Change":"51.0000"},{"id":"6831","TradeValue":"619001833","Transaction":"3205","Open":"403.00","High":"411.50","Low":"386.00","Close":"386.50","Change":"0.0000"},{"id":"6834","TradeValue":"6178396","Transaction":"160","Open":"32.00","High":"32.50","Low":"31.25","Close":"31.30","Change":"-0.6500"},{"id":"6835","TradeValue":"8406667","Transaction":"125","Open":"37.50","High":"37.70","Low":"36.80","Close":"37.40","Change":"-0.1000"},{"id":"6838","TradeValue":"4917219","Transaction":"120","Open":"28.30","High":"28.40","Low":"27.85","Close":"27.95","Change":"-0.3000"},{"id":"6854","TradeValue":"84056738","Transaction":"738","Open":"142.00","High":"142.50","Low":"138.00","Close":"139.00","Change":"-2.0000"},{"id":"6861","TradeValue":"46330375","Transaction":"585","Open":"132.50","High":"136.50","Low":"129.00","Close":"129.00","Change":"-3.0000"},{"id":"6862","TradeValue":"55183711","Transaction":"474","Open":"162.00","High":"164.50","Low":"157.50","Close":"159.50","Change":"-2.0000"},{"id":"6863","TradeValue":"6282435","Transaction":"135","Open":"91.90","High":"92.00","Low":"88.40","Close":"88.50","Change":"-1.9000"},{"id":"6869","TradeValue":"72720587","Transaction":"1650","Open":"88.70","High":"89.00","Low":"85.00","Close":"85.00","Change":"-3.9000"},{"id":"6873","TradeValue":"62222343","Transaction":"856","Open":"84.50","High":"85.60","Low":"81.40","Close":"82.50","Change":"-1.7000"},{"id":"6885","TradeValue":"8055812","Transaction":"435","Open":"24.45","High":"25.35","Low":"24.25","Close":"25.05","Change":"0.7000"},{"id":"6887","TradeValue":"4433222","Transaction":"84","Open":"44.65","High":"44.95","Low":"43.50","Close":"44.95","Change":"-0.5500"},{"id":"6890","TradeValue":"113416890","Transaction":"1067","Open":"168.00","High":"173.00","Low":"165.50","Close":"168.00","Change":"0.5000"},{"id":"6901","TradeValue":"5728587","Transaction":"319","Open":"14.05","High":"14.40","Low":"14.00","Close":"14.25","Change":"0.2500"},{"id":"6902","TradeValue":"2110537","Transaction":"113","Open":"74.50","High":"74.50","Low":"73.30","Close":"74.00","Change":"-0.8000"},{"id":"6906","TradeValue":"1368353","Transaction":"20","Open":"68.80","High":"68.80","Low":"67.20","Close":"68.00","Change":"0.0000"},{"id":"6908","TradeValue":"1570524","Transaction":"53","Open":"41.05","High":"41.05","Low":"39.55","Close":"39.55","Change":"-1.5000"},{"id":"6909","TradeValue":"151148000","Transaction":"1725","Open":"47.70","High":"48.45","Low":"47.00","Close":"48.45","Change":"4.4000"},{"id":"6914","TradeValue":"4744488","Transaction":"205","Open":"149.50","High":"150.50","Low":"148.00","Close":"148.50","Change":"0.0000"},{"id":"6916","TradeValue":"451677","Transaction":"26","Open":"17.35","High":"17.50","Low":"17.25","Close":"17.30","Change":"-0.2000"},{"id":"6918","TradeValue":"1190340","Transaction":"16","Open":"78.40","High":"79.50","Low":"78.00","Close":"78.50","Change":"0.1000"},{"id":"6919","TradeValue":"4644830104","Transaction":"29532","Open":"96.00","High":"103.00","Low":"94.50","Close":"95.80","Change":"0.9000"},{"id":"6921","TradeValue":"975300","Transaction":"13","Open":"70.00","High":"70.10","Low":"69.20","Close":"70.10","Change":"-0.9000"},{"id":"6923","TradeValue":"13679963","Transaction":"315","Open":"76.00","High":"76.00","Low":"74.70","Close":"74.70","Change":"-0.9000"},{"id":"6924","TradeValue":"2445400","Transaction":"26","Open":"79.70","High":"80.50","Low":"76.50","Close":"79.50","Change":"-0.2000"},{"id":"6928","TradeValue":"2839829","Transaction":"55","Open":"48.40","High":"48.40","Low":"46.40","Close":"46.40","Change":"-0.9000"},{"id":"6931","TradeValue":"3987914","Transaction":"160","Open":"50.50","High":"50.80","Low":"49.80","Close":"50.50","Change":"-0.5000"},{"id":"6933","TradeValue":"45946923","Transaction":"484","Open":"131.00","High":"139.50","Low":"127.00","Close":"139.50","Change":"12.5000"},{"id":"6934","TradeValue":"55434162","Transaction":"495","Open":"86.00","High":"89.00","Low":"82.10","Close":"83.10","Change":"-2.0000"},{"id":"6936","TradeValue":"1303673","Transaction":"30","Open":"34.65","High":"34.70","Low":"34.05","Close":"34.50","Change":"-0.1500"},{"id":"6937","TradeValue":"91830223","Transaction":"529","Open":"249.00","High":"251.50","Low":"240.50","Close":"240.50","Change":"-5.0000"},{"id":"6944","TradeValue":"679267483","Transaction":"2854","Open":"814.00","High":"829.00","Low":"780.00","Close":"780.00","Change":"-30.0000"},{"id":"6949","TradeValue":"58479366","Transaction":"432","Open":"578.00","High":"578.00","Low":"556.00","Close":"562.00","Change":"-8.0000"},{"id":"6951","TradeValue":"1471893","Transaction":"33","Open":"78.50","High":"78.70","Low":"78.50","Close":"78.60","Change":"-0.2000"},{"id":"6952","TradeValue":"114700","Transaction":"3","Open":"38.30","High":"38.35","Low":"38.05","Close":"38.05","Change":"-0.3000"},{"id":"6955","TradeValue":"1793967","Transaction":"18","Open":"163.50","High":"163.50","Low":"162.00","Close":"162.00","Change":"-1.5000"},{"id":"6957","TradeValue":"6385764","Transaction":"240","Open":"156.50","High":"158.00","Low":"156.00","Close":"156.00","Change":"-4.5000"},{"id":"6958","TradeValue":"2700864","Transaction":"148","Open":"17.90","High":"18.00","Low":"17.60","Close":"17.95","Change":"0.0000"},{"id":"6962","TradeValue":"69491976","Transaction":"1350","Open":"33.50","High":"33.65","Low":"32.45","Close":"32.60","Change":"-0.7000"},{"id":"6965","TradeValue":"5711584","Transaction":"146","Open":"84.70","High":"86.30","Low":"84.40","Close":"86.10","Change":"0.0000"},{"id":"6969","TradeValue":"678200","Transaction":"17","Open":"28.50","High":"28.50","Low":"28.10","Close":"28.15","Change":"-0.4500"},{"id":"6988","TradeValue":"1411776","Transaction":"44","Open":"14.00","High":"15.35","Low":"14.00","Close":"15.35","Change":"0.4000"},{"id":"6994","TradeValue":"153393007","Transaction":"1836","Open":"69.30","High":"70.40","Low":"65.60","Close":"65.60","Change":"-7.2000"},{"id":"7610","TradeValue":"429278537","Transaction":"1875","Open":"375.00","High":"391.00","Low":"369.50","Close":"378.00","Change":"11.5000"},{"id":"7631","TradeValue":"3831358","Transaction":"31","Open":"112.50","High":"114.00","Low":"111.00","Close":"111.50","Change":"0.0000"},{"id":"7705","TradeValue":"443407","Transaction":"190","Open":"34.60","High":"34.95","Low":"34.60","Close":"34.65","Change":"0.0500"},{"id":"7711","TradeValue":"40689860","Transaction":"311","Open":"263.50","High":"268.50","Low":"260.00","Close":"264.50","Change":"-1.0000"},{"id":"7721","TradeValue":"91498441","Transaction":"985","Open":"78.00","High":"80.80","Low":"77.00","Close":"77.60","Change":"0.7000"},{"id":"7722","TradeValue":"40154128","Transaction":"1253","Open":"309.00","High":"309.50","Low":"297.50","Close":"300.00","Change":"-6.5000"},{"id":"7730","TradeValue":"11830245","Transaction":"94","Open":"166.50","High":"167.50","Low":"163.00","Close":"167.50","Change":"1.5000"},{"id":"7732","TradeValue":"103469","Transaction":"4","Open":"34.95","High":"34.95","Low":"34.00","Close":"34.00","Change":"-0.9500"},{"id":"7736","TradeValue":"1133648","Transaction":"13","Open":"81.90","High":"81.90","Low":"80.00","Close":"80.00","Change":"-1.9000"},{"id":"7740","TradeValue":"25373070","Transaction":"154","Open":"184.00","High":"184.00","Low":"173.50","Close":"173.50","Change":"-5.0000"},{"id":"7749","TradeValue":"52808929","Transaction":"315","Open":"365.50","High":"365.50","Low":"353.50","Close":"355.00","Change":"-5.0000"},{"id":"7750","TradeValue":"275491110","Transaction":"692","Open":"1360.00","High":"1380.00","Low":"1320.00","Close":"1340.00","Change":"-15.0000"},{"id":"7765","TradeValue":"18191020","Transaction":"2858","Open":"228.50","High":"228.50","Low":"219.00","Close":"220.00","Change":"-6.5000"},{"id":"7769","TradeValue":"5160472485","Transaction":"6958","Open":"4000.00","High":"4065.00","Low":"3810.00","Close":"3835.00","Change":"-20.0000"},{"id":"7780","TradeValue":"162681459","Transaction":"2840","Open":"20.70","High":"22.25","Low":"20.55","Close":"22.25","Change":"2.0000"},{"id":"7786","TradeValue":"21394254","Transaction":"544","Open":"130.50","High":"130.50","Low":"127.50","Close":"128.00","Change":"-4.0000"},{"id":"7788","TradeValue":"25102527","Transaction":"786","Open":"137.50","High":"138.00","Low":"131.00","Close":"132.00","Change":"-5.5000"},{"id":"7791","TradeValue":"3420068","Transaction":"89","Open":"65.60","High":"65.90","Low":"65.00","Close":"65.10","Change":"-0.2000"},{"id":"7795","TradeValue":"144785078","Transaction":"1275","Open":"340.00","High":"350.00","Low":"322.50","Close":"322.50","Change":"-17.0000"},{"id":"7799","TradeValue":"109113788","Transaction":"559","Open":"346.50","High":"353.50","Low":"339.50","Close":"341.00","Change":"-7.0000"},{"id":"7822","TradeValue":"1733101635","Transaction":"3952","Open":"1555.00","High":"1700.00","Low":"1520.00","Close":"1615.00","Change":"70.0000"},{"id":"7823","TradeValue":"169326","Transaction":"8","Open":"82.40","High":"82.50","Low":"82.40","Close":"82.50","Change":"0.3000"},{"id":"8011","TradeValue":"19455833","Transaction":"585","Open":"20.50","High":"20.60","Low":"19.80","Close":"20.10","Change":"-0.4500"},{"id":"8016","TradeValue":"77216678","Transaction":"737","Open":"194.50","High":"196.00","Low":"190.00","Close":"191.00","Change":"-3.5000"},{"id":"8021","TradeValue":"3363868273","Transaction":"12751","Open":"250.00","High":"259.00","Low":"242.50","Close":"242.50","Change":"-5.5000"},{"id":"8028","TradeValue":"1485718164","Transaction":"9717","Open":"179.00","High":"180.50","Low":"170.00","Close":"170.00","Change":"-7.5000"},{"id":"8033","TradeValue":"308688345","Transaction":"2551","Open":"139.00","High":"140.00","Low":"133.00","Close":"134.00","Change":"-5.0000"},{"id":"8039","TradeValue":"1979555766","Transaction":"12688","Open":"111.50","High":"122.00","Low":"111.50","Close":"122.00","Change":"11.0000"},{"id":"8045","TradeValue":"13080128","Transaction":"208","Open":"75.50","High":"75.50","Low":"72.10","Close":"72.20","Change":"-1.9000"},{"id":"8046","TradeValue":"27952637013","Transaction":"46162","Open":"588.00","High":"627.00","Low":"564.00","Close":"568.00","Change":"-6.0000"},{"id":"8070","TradeValue":"64271553","Transaction":"952","Open":"43.40","High":"43.75","Low":"42.65","Close":"43.00","Change":"-0.3500"},{"id":"8072","TradeValue":"4881322","Transaction":"310","Open":"28.25","High":"28.25","Low":"26.60","Close":"26.70","Change":"-0.5500"},{"id":"8081","TradeValue":"61852267","Transaction":"1519","Open":"233.00","High":"233.50","Low":"227.50","Close":"230.50","Change":"-1.5000"},{"id":"8101","TradeValue":"243759","Transaction":"28","Open":"13.65","High":"13.90","Low":"13.65","Close":"13.70","Change":"-0.7000"},{"id":"8103","TradeValue":"39382451","Transaction":"937","Open":"81.80","High":"81.90","Low":"78.50","Close":"79.30","Change":"-1.4000"},{"id":"8104","TradeValue":"14044241","Transaction":"370","Open":"33.00","High":"33.00","Low":"32.00","Close":"32.00","Change":"-0.6500"},{"id":"8105","TradeValue":"31907526","Transaction":"1324","Open":"13.05","High":"13.35","Low":"12.95","Close":"13.15","Change":"0.2500"},{"id":"8110","TradeValue":"863122487","Transaction":"10379","Open":"51.60","High":"52.20","Low":"48.40","Close":"48.70","Change":"-2.2000"},{"id":"8112","TradeValue":"603455652","Transaction":"7935","Open":"78.50","High":"78.80","Low":"74.10","Close":"75.00","Change":"-1.6000"},{"id":"8114","TradeValue":"43128083","Transaction":"1141","Open":"170.50","High":"171.00","Low":"166.00","Close":"167.00","Change":"-2.5000"},{"id":"8131","TradeValue":"167373773","Transaction":"2540","Open":"61.50","High":"62.00","Low":"58.90","Close":"58.90","Change":"-2.2000"},{"id":"8150","TradeValue":"496868474","Transaction":"6156","Open":"57.00","High":"57.70","Low":"55.60","Close":"56.70","Change":"1.2000"},{"id":"8162","TradeValue":"1352499","Transaction":"32","Open":"38.95","High":"38.95","Low":"38.25","Close":"38.25","Change":"-0.4500"},{"id":"8163","TradeValue":"9164735","Transaction":"427","Open":"27.40","High":"27.50","Low":"27.00","Close":"27.00","Change":"-0.2000"},{"id":"8201","TradeValue":"653101","Transaction":"53","Open":"12.60","High":"12.60","Low":"12.30","Close":"12.35","Change":"-0.1500"},{"id":"8210","TradeValue":"4897777746","Transaction":"20793","Open":"910.00","High":"910.00","Low":"840.00","Close":"841.00","Change":"-58.0000"},{"id":"8213","TradeValue":"18878633","Transaction":"432","Open":"33.70","High":"34.40","Low":"32.90","Close":"33.30","Change":"-0.3500"},{"id":"8215","TradeValue":"165860318","Transaction":"3655","Open":"24.55","High":"24.90","Low":"23.80","Close":"24.20","Change":"0.1000"},{"id":"8222","TradeValue":"10030882","Transaction":"314","Open":"35.20","High":"35.35","Low":"34.20","Close":"34.20","Change":"-0.9500"},{"id":"8249","TradeValue":"12088745","Transaction":"362","Open":"48.50","High":"48.70","Low":"47.00","Close":"47.00","Change":"-0.9000"},{"id":"8261","TradeValue":"148972351","Transaction":"1433","Open":"99.90","High":"102.00","Low":"99.30","Close":"100.50","Change":"1.2000"},{"id":"8271","TradeValue":"158898668","Transaction":"1123","Open":"146.50","High":"147.50","Low":"142.00","Close":"145.50","Change":"2.5000"},{"id":"8341","TradeValue":"10566535","Transaction":"162","Open":"76.50","High":"76.70","Low":"76.00","Close":"76.20","Change":"-0.1000"},{"id":"8367","TradeValue":"654127","Transaction":"17","Open":"43.10","High":"43.30","Low":"43.10","Close":"43.10","Change":"-0.0500"},{"id":"8374","TradeValue":"13288458","Transaction":"259","Open":"68.20","High":"68.20","Low":"64.40","Close":"65.30","Change":"-2.1000"},{"id":"8404","TradeValue":"5860205","Transaction":"201","Open":"18.65","High":"18.65","Low":"17.95","Close":"18.05","Change":"-0.5000"},{"id":"8411","TradeValue":"334280","Transaction":"53","Open":"12.15","High":"12.30","Low":"12.15","Close":"12.25","Change":"0.0500"},{"id":"8422","TradeValue":"270267041","Transaction":"6578","Open":"29.70","High":"29.70","Low":"28.60","Close":"28.75","Change":"-0.5000"},{"id":"8429","TradeValue":"1010421","Transaction":"231","Open":"6.90","High":"6.90","Low":"6.80","Close":"6.81","Change":"-0.0700"},{"id":"8438","TradeValue":"808636622","Transaction":"6662","Open":"71.40","High":"75.50","Low":"69.10","Close":"71.20","Change":"2.5000"},{"id":"8442","TradeValue":"637606","Transaction":"18","Open":"53.40","High":"53.40","Low":"51.30","Close":"51.70","Change":"0.0000"},{"id":"8443","TradeValue":"713352","Transaction":"155","Open":"12.20","High":"12.20","Low":"12.00","Close":"12.05","Change":"-0.0500"},{"id":"8454","TradeValue":"50856018","Transaction":"904","Open":"180.50","High":"182.00","Low":"179.50","Close":"181.00","Change":"1.0000"},{"id":"8462","TradeValue":"7811072","Transaction":"510","Open":"139.00","High":"142.00","Low":"138.50","Close":"138.50","Change":"-2.5000"},{"id":"8463","TradeValue":"1735332","Transaction":"49","Open":"22.10","High":"22.35","Low":"22.10","Close":"22.20","Change":"-0.1000"},{"id":"8464","TradeValue":"465723473","Transaction":"1117","Open":"345.00","High":"345.00","Low":"334.00","Close":"337.00","Change":"-9.0000"},{"id":"8466","TradeValue":"367439","Transaction":"15","Open":"18.60","High":"18.60","Low":"18.05","Close":"18.25","Change":"-0.1500"},{"id":"8467","TradeValue":"1969344","Transaction":"25","Open":"150.50","High":"150.50","Low":"146.00","Close":"148.00","Change":"1.0000"},{"id":"8473","TradeValue":"12057084","Transaction":"327","Open":"38.30","High":"38.35","Low":"37.50","Close":"37.70","Change":"-0.1500"},{"id":"8476","TradeValue":"6040631","Transaction":"255","Open":"19.00","High":"19.15","Low":"18.50","Close":"18.50","Change":"-0.4500"},{"id":"8478","TradeValue":"14704384","Transaction":"172","Open":"159.50","High":"160.50","Low":"156.00","Close":"156.00","Change":"-2.5000"},{"id":"8481","TradeValue":"420200","Transaction":"9","Open":"42.00","High":"42.10","Low":"42.00","Close":"42.10","Change":"0.3000"},{"id":"8482","TradeValue":"331350","Transaction":"7","Open":"46.85","High":"48.15","Low":"46.85","Close":"47.00","Change":"-0.3500"},{"id":"8487","TradeValue":"791873","Transaction":"43","Open":"79.50","High":"81.00","Low":"79.50","Close":"80.40","Change":"1.4000"},{"id":"8488","TradeValue":"29360","Transaction":"3","Open":"9.82","High":"9.82","Low":"9.77","Close":"9.77","Change":"-0.0500"},{"id":"8499","TradeValue":"25164412","Transaction":"311","Open":"265.00","High":"265.00","Low":"248.50","Close":"254.00","Change":"-6.0000"},{"id":"8926","TradeValue":"60168111","Transaction":"1147","Open":"43.70","High":"43.80","Low":"43.00","Close":"43.45","Change":"-0.2000"},{"id":"8940","TradeValue":"521199","Transaction":"58","Open":"18.85","High":"18.85","Low":"18.25","Close":"18.40","Change":"0.1000"},{"id":"8996","TradeValue":"3864658750","Transaction":"6786","Open":"915.00","High":"936.00","Low":"865.00","Close":"866.00","Change":"-42.0000"},{"id":"9103","TradeValue":"2587521","Transaction":"212","Open":"5.22","High":"5.22","Low":"5.10","Close":"5.13","Change":"-0.0700"},{"id":"9105","TradeValue":"41300988","Transaction":"1254","Open":"5.62","High":"5.67","Low":"5.53","Close":"5.54","Change":"-0.0100"},{"id":"9110","TradeValue":"75800","Transaction":"12","Open":"3.08","High":"3.14","Low":"3.00","Close":"3.10","Change":"0.0000"},{"id":"9136","TradeValue":"9464279","Transaction":"294","Open":"8.88","High":"8.88","Low":"8.61","Close":"8.70","Change":"0.0000"},{"id":"9802","TradeValue":"111293661","Transaction":"1391","Open":"78.20","High":"78.40","Low":"75.50","Close":"76.80","Change":"-1.4000"},{"id":"9902","TradeValue":"1771287","Transaction":"133","Open":"14.45","High":"14.45","Low":"14.20","Close":"14.20","Change":"-0.1000"},{"id":"9904","TradeValue":"170773922","Transaction":"3278","Open":"28.85","High":"28.85","Low":"28.40","Close":"28.45","Change":"-0.4000"},{"id":"9905","TradeValue":"1257561","Transaction":"49","Open":"21.45","High":"21.50","Low":"21.00","Close":"21.05","Change":"-0.2500"},{"id":"9906","TradeValue":"2090865","Transaction":"123","Open":"42.50","High":"42.50","Low":"40.25","Close":"41.20","Change":"-0.3500"},{"id":"9907","TradeValue":"26788483","Transaction":"933","Open":"18.75","High":"18.75","Low":"18.45","Close":"18.50","Change":"-0.1500"},{"id":"9908","TradeValue":"8755798","Transaction":"233","Open":"29.95","High":"30.00","Low":"29.85","Close":"29.90","Change":"0.0500"},{"id":"9910","TradeValue":"164855610","Transaction":"2015","Open":"81.10","High":"81.10","Low":"78.80","Close":"79.00","Change":"-2.7000"},{"id":"9911","TradeValue":"30716534","Transaction":"571","Open":"84.70","High":"85.30","Low":"83.90","Close":"84.60","Change":"0.1000"},{"id":"9912","TradeValue":"2595439","Transaction":"461","Open":"12.65","High":"12.80","Low":"12.40","Close":"12.80","Change":"0.1000"},{"id":"9914","TradeValue":"127687595","Transaction":"1968","Open":"65.20","High":"65.40","Low":"63.80","Close":"64.60","Change":"-0.9000"},{"id":"9917","TradeValue":"55994313","Transaction":"545","Open":"116.00","High":"116.00","Low":"114.50","Close":"115.50","Change":"0.0000"},{"id":"9918","TradeValue":"22473220","Transaction":"510","Open":"45.60","High":"47.70","Low":"45.00","Close":"46.50","Change":"0.1000"},{"id":"9919","TradeValue":"3876401","Transaction":"363","Open":"15.75","High":"15.75","Low":"15.55","Close":"15.65","Change":"0.0000"},{"id":"9921","TradeValue":"87463092","Transaction":"1331","Open":"71.60","High":"71.80","Low":"70.30","Close":"71.10","Change":"-0.5000"},{"id":"9924","TradeValue":"8749776","Transaction":"372","Open":"45.35","High":"45.35","Low":"44.80","Close":"45.05","Change":"-0.3000"},{"id":"9925","TradeValue":"4884483","Transaction":"116","Open":"40.65","High":"40.80","Low":"40.65","Close":"40.80","Change":"0.0000"},{"id":"9926","TradeValue":"1806906","Transaction":"31","Open":"49.70","High":"49.80","Low":"49.70","Close":"49.70","Change":"0.0500"},{"id":"9927","TradeValue":"5711092","Transaction":"166","Open":"68.10","High":"69.00","Low":"67.80","Close":"68.20","Change":"0.0000"},{"id":"9928","TradeValue":"2002717","Transaction":"78","Open":"17.80","High":"18.15","Low":"17.80","Close":"17.90","Change":"-0.1000"},{"id":"9929","TradeValue":"1187055","Transaction":"80","Open":"12.80","High":"13.40","Low":"12.65","Close":"12.70","Change":"0.0000"},{"id":"9930","TradeValue":"1731268","Transaction":"133","Open":"70.10","High":"70.50","Low":"70.10","Close":"70.30","Change":"0.0000"},{"id":"9931","TradeValue":"7402094","Transaction":"225","Open":"36.70","High":"37.80","Low":"36.30","Close":"37.30","Change":"0.6000"},{"id":"9933","TradeValue":"167319229","Transaction":"3536","Open":"35.70","High":"36.00","Low":"34.60","Close":"35.65","Change":"0.1500"},{"id":"9934","TradeValue":"5334317","Transaction":"237","Open":"9.41","High":"9.42","Low":"9.31","Close":"9.35","Change":"-0.0500"},{"id":"9935","TradeValue":"1820064","Transaction":"84","Open":"19.35","High":"19.35","Low":"19.00","Close":"19.05","Change":"-0.1000"},{"id":"9937","TradeValue":"2819835","Transaction":"39","Open":"56.30","High":"56.50","Low":"56.20","Close":"56.50","Change":"-0.1000"},{"id":"9938","TradeValue":"71962366","Transaction":"1642","Open":"46.90","High":"46.90","Low":"45.85","Close":"45.90","Change":"-0.7500"},{"id":"9939","TradeValue":"55832137","Transaction":"624","Open":"117.00","High":"118.50","Low":"116.00","Close":"116.00","Change":"-1.0000"},{"id":"9940","TradeValue":"3655288","Transaction":"183","Open":"20.05","High":"20.10","Low":"19.85","Close":"20.00","Change":"-0.0500"},{"id":"9941","TradeValue":"97883811","Transaction":"1363","Open":"77.20","High":"77.20","Low":"75.70","Close":"76.10","Change":"-0.7000"},{"id":"9942","TradeValue":"7229242","Transaction":"71","Open":"114.50","High":"115.50","Low":"114.50","Close":"115.00","Change":"0.5000"},{"id":"9943","TradeValue":"2121648","Transaction":"60","Open":"57.90","High":"58.40","Low":"57.50","Close":"57.60","Change":"-0.3000"},{"id":"9944","TradeValue":"693196","Transaction":"56","Open":"16.20","High":"16.40","Low":"16.20","Close":"16.40","Change":"0.2000"},{"id":"9945","TradeValue":"73957120","Transaction":"1678","Open":"25.60","High":"25.65","Low":"25.30","Close":"25.40","Change":"-0.2000"},{"id":"9946","TradeValue":"5257383","Transaction":"211","Open":"17.60","High":"17.60","Low":"17.05","Close":"17.10","Change":"-0.5000"},{"id":"9955","TradeValue":"9886217","Transaction":"356","Open":"31.90","High":"31.95","Low":"30.45","Close":"30.45","Change":"-0.8500"},{"id":"9958","TradeValue":"586148493","Transaction":"5099","Open":"113.00","High":"113.50","Low":"101.50","Close":"103.00","Change":"-9.5000"},{"Date":"1150402","id":"1240","TradeValue":"432859","Transaction":"17","Open":"59.10","High":"59.30","Low":"59.10","Close":"59.20","Change":"-0.10 "},{"Date":"1150402","id":"1259","TradeValue":"493190","Transaction":"17","Open":"60.30","High":"60.60","Low":"60.30","Close":"60.60","Change":"0.00 "},{"Date":"1150402","id":"1264","TradeValue":"925284","Transaction":"138","Open":"279.50","High":"279.50","Low":"279.50","Close":"279.50","Change":"0.00 "},{"Date":"1150402","id":"1268","TradeValue":"1306662","Transaction":"30","Open":"158.00","High":"158.00","Low":"156.50","Close":"157.00","Change":"-0.50 "},{"Date":"1150402","id":"1294","TradeValue":"3441702","Transaction":"49","Open":"81.10","High":"81.60","Low":"80.60","Close":"81.50","Change":"+0.40"},{"Date":"1150402","id":"1295","TradeValue":"1576805","Transaction":"36","Open":"65.00","High":"65.50","Low":"63.90","Close":"64.20","Change":"-0.60 "},{"Date":"1150402","id":"1336","TradeValue":"1177692","Transaction":"35","Open":"14.00","High":"14.15","Low":"13.95","Close":"14.05","Change":"0.00 "},{"Date":"1150402","id":"1565","TradeValue":"8511476","Transaction":"342","Open":"105.50","High":"105.50","Low":"104.00","Close":"104.50","Change":"0.00 "},{"Date":"1150402","id":"1569","TradeValue":"35280959","Transaction":"495","Open":"50.40","High":"50.40","Low":"49.00","Close":"49.30","Change":"-0.70 "},{"Date":"1150402","id":"1570","TradeValue":"442912","Transaction":"42","Open":"31.60","High":"31.60","Low":"31.30","Close":"31.30","Change":"-0.30 "},{"Date":"1150402","id":"1580","TradeValue":"1922588","Transaction":"259","Open":"129.50","High":"130.00","Low":"129.00","Close":"129.50","Change":"0.00 "},{"Date":"1150402","id":"1584","TradeValue":"7836859","Transaction":"292","Open":"22.00","High":"22.20","Low":"21.70","Close":"21.75","Change":"-0.25 "},{"Date":"1150402","id":"1586","TradeValue":"3364922","Transaction":"120","Open":"22.70","High":"22.80","Low":"22.15","Close":"22.65","Change":"0.00 "},{"Date":"1150402","id":"1591","TradeValue":"5093228","Transaction":"178","Open":"40.60","High":"41.95","Low":"40.20","Close":"40.65","Change":"+0.15"},{"Date":"1150402","id":"1593","TradeValue":"204750","Transaction":"5","Open":"34.20","High":"34.20","Low":"34.00","Close":"34.00","Change":"-0.05 "},{"Date":"1150402","id":"1595","TradeValue":"3160733","Transaction":"79","Open":"41.05","High":"42.00","Low":"41.05","Close":"41.10","Change":"-0.30 "},{"Date":"1150402","id":"1599","TradeValue":"181921","Transaction":"43","Open":"25.65","High":"25.65","Low":"25.50","Close":"25.50","Change":"-0.40 "},{"Date":"1150402","id":"1742","TradeValue":"556524","Transaction":"15","Open":"16.35","High":"16.55","Low":"16.25","Close":"16.45","Change":"+0.10"},{"Date":"1150402","id":"1777","TradeValue":"573421","Transaction":"84","Open":"72.20","High":"72.20","Low":"72.20","Close":"72.20","Change":"+0.10"},{"Date":"1150402","id":"1781","TradeValue":"341854","Transaction":"181","Open":"12.20","High":"12.20","Low":"12.10","Close":"12.15","Change":"-0.05 "},{"Date":"1150402","id":"1784","TradeValue":"9157194","Transaction":"385","Open":"80.00","High":"80.00","Low":"78.10","Close":"78.40","Change":"+0.30"},{"Date":"1150402","id":"1785","TradeValue":"2529699445","Transaction":"17992","Open":"91.00","High":"93.00","Low":"88.00","Close":"88.10","Change":"-3.80 "},{"Date":"1150402","id":"1788","TradeValue":"4420660","Transaction":"62","Open":"136.50","High":"136.50","Low":"136.00","Close":"136.50","Change":"0.00 "},{"Date":"1150402","id":"1796","TradeValue":"3235628","Transaction":"77","Open":"37.00","High":"40.70","Low":"37.00","Close":"40.70","Change":"+3.70"},{"Date":"1150402","id":"1799","TradeValue":"3624075","Transaction":"85","Open":"37.30","High":"38.00","Low":"37.00","Close":"37.70","Change":"+0.25"},{"Date":"1150402","id":"1813","TradeValue":"700405","Transaction":"48","Open":"13.50","High":"13.60","Low":"13.35","Close":"13.35","Change":"-0.10 "},{"Date":"1150402","id":"1815","TradeValue":"2895529982","Transaction":"22855","Open":"100.00","High":"102.50","Low":"96.30","Close":"96.60","Change":"-2.10 "},{"Date":"1150402","id":"2035","TradeValue":"258847","Transaction":"21","Open":"28.15","High":"28.50","Low":"28.15","Close":"28.50","Change":"+0.35"},{"Date":"1150402","id":"2061","TradeValue":"1636389","Transaction":"170","Open":"17.05","High":"17.05","Low":"16.25","Close":"16.85","Change":"-0.10 "},{"Date":"1150402","id":"2063","TradeValue":"118841","Transaction":"12","Open":"27.60","High":"27.60","Low":"27.60","Close":"27.60","Change":"+0.95"},{"Date":"1150402","id":"2064","TradeValue":"3693350","Transaction":"30","Open":"12.05","High":"12.45","Low":"12.05","Close":"12.05","Change":"-0.10 "},{"Date":"1150402","id":"2065","TradeValue":"1306423","Transaction":"144","Open":"30.10","High":"30.25","Low":"29.80","Close":"29.95","Change":"-0.10 "},{"Date":"1150402","id":"2066","TradeValue":"560409","Transaction":"22","Open":"49.20","High":"49.40","Low":"49.00","Close":"49.40","Change":"+0.30"},{"Date":"1150402","id":"2067","TradeValue":"293127","Transaction":"24","Open":"7.96","High":"7.96","Low":"7.64","Close":"7.81","Change":"-0.16 "},{"Date":"1150402","id":"2070","TradeValue":"5496043","Transaction":"164","Open":"38.85","High":"38.85","Low":"37.75","Close":"38.50","Change":"-0.30 "},{"Date":"1150402","id":"2073","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"2221","TradeValue":"569830","Transaction":"54","Open":"31.05","High":"31.20","Low":"31.00","Close":"31.00","Change":"0.00 "},{"Date":"1150402","id":"2230","TradeValue":"7236429","Transaction":"220","Open":"32.05","High":"32.05","Low":"30.70","Close":"31.25","Change":"-0.65 "},{"Date":"1150402","id":"2235","TradeValue":"464961","Transaction":"7","Open":"32.50","High":"33.60","Low":"32.50","Close":"33.60","Change":"+0.50"},{"Date":"1150402","id":"2596","TradeValue":"871749","Transaction":"22","Open":"32.40","High":"32.40","Low":"31.85","Close":"32.05","Change":"-0.30 "},{"Date":"1150402","id":"2640","TradeValue":"59356203","Transaction":"2607","Open":"187.50","High":"187.50","Low":"171.50","Close":"179.00","Change":"-9.00 "},{"Date":"1150402","id":"2641","TradeValue":"14866652","Transaction":"608","Open":"18.25","High":"18.25","Low":"17.85","Close":"17.90","Change":"-0.20 "},{"Date":"1150402","id":"2643","TradeValue":"1789541","Transaction":"40","Open":"69.80","High":"70.70","Low":"69.50","Close":"70.00","Change":"-1.40 "},{"Date":"1150402","id":"2718","TradeValue":"843250","Transaction":"23","Open":"46.75","High":"46.75","Low":"46.50","Close":"46.60","Change":"-0.35 "},{"Date":"1150402","id":"2719","TradeValue":"609053","Transaction":"26","Open":"26.60","High":"27.10","Low":"26.60","Close":"27.10","Change":"+0.50"},{"Date":"1150402","id":"2724","TradeValue":"126811","Transaction":"8","Open":"17.90","High":"18.55","Low":"17.90","Close":"18.55","Change":"+0.10"},{"Date":"1150402","id":"2726","TradeValue":"302328","Transaction":"30","Open":"10.15","High":"10.20","Low":"10.00","Close":"10.00","Change":"-0.05 "},{"Date":"1150402","id":"2729","TradeValue":"338854","Transaction":"61","Open":"173.00","High":"173.00","Low":"173.00","Close":"173.00","Change":"+0.50"},{"Date":"1150402","id":"2732","TradeValue":"1172746","Transaction":"31","Open":"67.50","High":"67.50","Low":"66.90","Close":"67.50","Change":"+0.50"},{"Date":"1150402","id":"2734","TradeValue":"934138","Transaction":"112","Open":"16.35","High":"16.35","Low":"16.00","Close":"16.15","Change":"+0.20"},{"Date":"1150402","id":"2736","TradeValue":"1245593","Transaction":"97","Open":"12.95","High":"13.05","Low":"12.80","Close":"12.95","Change":"+0.15"},{"Date":"1150402","id":"2740","TradeValue":"38087","Transaction":"2","Open":"38.05","High":"38.05","Low":"38.05","Close":"38.05","Change":"+0.35"},{"Date":"1150402","id":"2743","TradeValue":"6529556","Transaction":"129","Open":"73.90","High":"74.10","Low":"73.50","Close":"73.50","Change":"-0.50 "},{"Date":"1150402","id":"2745","TradeValue":"20415324","Transaction":"193","Open":"106.50","High":"107.50","Low":"105.00","Close":"106.50","Change":"+0.50"},{"Date":"1150402","id":"2751","TradeValue":"740172","Transaction":"33","Open":"59.20","High":"59.30","Low":"58.70","Close":"58.70","Change":"-1.00 "},{"Date":"1150402","id":"2752","TradeValue":"5124125","Transaction":"101","Open":"207.00","High":"208.00","Low":"207.00","Close":"207.50","Change":"+0.50"},{"Date":"1150402","id":"2754","TradeValue":"480495","Transaction":"32","Open":"69.70","High":"69.90","Low":"69.50","Close":"69.50","Change":"-0.90 "},{"Date":"1150402","id":"2755","TradeValue":"4288255","Transaction":"66","Open":"145.00","High":"145.00","Low":"142.00","Close":"143.50","Change":"0.00 "},{"Date":"1150402","id":"2756","TradeValue":"3568875","Transaction":"65","Open":"70.30","High":"71.40","Low":"69.50","Close":"69.80","Change":"-1.10 "},{"Date":"1150402","id":"2916","TradeValue":"4027027","Transaction":"76","Open":"48.20","High":"48.45","Low":"47.50","Close":"47.75","Change":"-0.40 "},{"Date":"1150402","id":"2924","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"2926","TradeValue":"1163000","Transaction":"24","Open":"38.20","High":"38.20","Low":"37.30","Close":"37.30","Change":"+0.15"},{"Date":"1150402","id":"2937","TradeValue":"358595","Transaction":"8","Open":"43.50","High":"43.50","Low":"43.50","Close":"43.50","Change":"-0.60 "},{"Date":"1150402","id":"2941","TradeValue":"287","Transaction":"7","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"2947","TradeValue":"388","Transaction":"3","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"2948","TradeValue":"156686","Transaction":"3","Open":"39.10","High":"39.10","Low":"39.00","Close":"39.00","Change":"-0.10 "},{"Date":"1150402","id":"2949","TradeValue":"119060","Transaction":"3","Open":"59.50","High":"59.50","Low":"59.50","Close":"59.50","Change":"-0.50 "},{"Date":"1150402","id":"3064","TradeValue":"852573","Transaction":"82","Open":"26.40","High":"26.40","Low":"24.35","Close":"24.35","Change":"-2.70 "},{"Date":"1150402","id":"3066","TradeValue":"7001700","Transaction":"321","Open":"19.00","High":"19.00","Low":"18.00","Close":"18.00","Change":"-1.20 "},{"Date":"1150402","id":"3067","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"3071","TradeValue":"15729025","Transaction":"651","Open":"27.80","High":"28.10","Low":"26.85","Close":"27.10","Change":"-0.90 "},{"Date":"1150402","id":"3073","TradeValue":"2037547","Transaction":"81","Open":"27.65","High":"27.65","Low":"26.90","Close":"27.15","Change":"-0.35 "},{"Date":"1150402","id":"3078","TradeValue":"28571809","Transaction":"602","Open":"57.30","High":"57.30","Low":"56.40","Close":"56.80","Change":"-0.20 "},{"Date":"1150402","id":"3081","TradeValue":"8124741625","Transaction":"10412","Open":"1795.00","High":"1900.00","Low":"1795.00","Close":"1825.00","Change":"+95.00"},{"Date":"1150402","id":"3083","TradeValue":"2389754","Transaction":"67","Open":"27.35","High":"27.35","Low":"26.80","Close":"27.00","Change":"-0.35 "},{"Date":"1150402","id":"3085","TradeValue":"116649","Transaction":"8","Open":"13.20","High":"13.20","Low":"12.50","Close":"13.00","Change":"+0.05"},{"Date":"1150402","id":"3086","TradeValue":"53611507","Transaction":"265","Open":"300.00","High":"311.50","Low":"299.00","Close":"307.00","Change":"+12.00"},{"Date":"1150402","id":"3088","TradeValue":"13615873","Transaction":"327","Open":"81.90","High":"82.60","Low":"80.50","Close":"80.70","Change":"-0.80 "},{"Date":"1150402","id":"3093","TradeValue":"21549176","Transaction":"352","Open":"49.20","High":"49.20","Low":"47.50","Close":"47.90","Change":"-0.45 "},{"Date":"1150402","id":"3095","TradeValue":"230274","Transaction":"34","Open":"31.00","High":"31.10","Low":"31.00","Close":"31.05","Change":"-0.05 "},{"Date":"1150402","id":"3105","TradeValue":"23104854488","Transaction":"59900","Open":"384.00","High":"404.00","Low":"374.00","Close":"376.00","Change":"-0.50 "},{"Date":"1150402","id":"3114","TradeValue":"782745","Transaction":"31","Open":"25.85","High":"25.85","Low":"25.70","Close":"25.75","Change":"-0.10 "},{"Date":"1150402","id":"3115","TradeValue":"214333","Transaction":"75","Open":"9.55","High":"9.55","Low":"9.49","Close":"9.49","Change":"-0.21 "},{"Date":"1150402","id":"3118","TradeValue":"1551260","Transaction":"84","Open":"33.35","High":"33.60","Low":"33.30","Close":"33.55","Change":"+0.25"},{"Date":"1150402","id":"3122","TradeValue":"1202140","Transaction":"83","Open":"25.10","High":"25.20","Low":"24.50","Close":"24.50","Change":"-0.60 "},{"Date":"1150402","id":"3128","TradeValue":"3304887","Transaction":"179","Open":"24.55","High":"25.00","Low":"24.30","Close":"24.45","Change":"+0.15"},{"Date":"1150402","id":"3131","TradeValue":"3583770920","Transaction":"3769","Open":"2990.00","High":"3135.00","Low":"2935.00","Close":"3090.00","Change":"+160.00"},{"Date":"1150402","id":"3141","TradeValue":"11747200","Transaction":"257","Open":"41.90","High":"42.65","Low":"40.90","Close":"41.20","Change":"-0.65 "},{"Date":"1150402","id":"3147","TradeValue":"19442224","Transaction":"225","Open":"157.50","High":"159.50","Low":"155.00","Close":"155.00","Change":"-2.50 "},{"Date":"1150402","id":"3152","TradeValue":"430543837","Transaction":"2867","Open":"150.50","High":"156.00","Low":"145.50","Close":"156.00","Change":"+14.00"},{"Date":"1150402","id":"3158","TradeValue":"1914412","Transaction":"15","Open":"91.90","High":"92.30","Low":"89.80","Close":"89.90","Change":"-0.90 "},{"Date":"1150402","id":"3162","TradeValue":"184155970","Transaction":"2259","Open":"58.30","High":"60.10","Low":"58.30","Close":"58.80","Change":"+1.10"},{"Date":"1150402","id":"3163","TradeValue":"5765753943","Transaction":"11699","Open":"923.00","High":"952.00","Low":"923.00","Close":"952.00","Change":"+86.00"},{"Date":"1150402","id":"3169","TradeValue":"13749561","Transaction":"210","Open":"90.80","High":"91.30","Low":"89.10","Close":"89.30","Change":"-1.50 "},{"Date":"1150402","id":"3171","TradeValue":"8605615","Transaction":"175","Open":"67.20","High":"67.60","Low":"65.40","Close":"66.40","Change":"-0.80 "},{"Date":"1150402","id":"3176","TradeValue":"12002821","Transaction":"262","Open":"32.25","High":"32.60","Low":"31.90","Close":"32.10","Change":"+0.15"},{"Date":"1150402","id":"3178","TradeValue":"81416049","Transaction":"1552","Open":"63.10","High":"67.50","Low":"63.00","Close":"63.60","Change":"+1.50"},{"Date":"1150402","id":"3188","TradeValue":"7230615","Transaction":"271","Open":"28.35","High":"28.35","Low":"27.50","Close":"27.60","Change":"-0.30 "},{"Date":"1150402","id":"3191","TradeValue":"68226","Transaction":"39","Open":"13.50","High":"13.50","Low":"13.50","Close":"13.50","Change":"-0.15 "},{"Date":"1150402","id":"3205","TradeValue":"127749570","Transaction":"1878","Open":"60.30","High":"65.60","Low":"60.30","Close":"60.90","Change":"+0.70"},{"Date":"1150402","id":"3206","TradeValue":"35946966","Transaction":"702","Open":"41.20","High":"41.40","Low":"40.30","Close":"41.00","Change":"+0.85"},{"Date":"1150402","id":"3207","TradeValue":"10901421","Transaction":"157","Open":"68.80","High":"69.00","Low":"65.80","Close":"65.80","Change":"-1.20 "},{"Date":"1150402","id":"3211","TradeValue":"2080996606","Transaction":"7836","Open":"352.50","High":"356.50","Low":"332.00","Close":"332.00","Change":"-20.50 "},{"Date":"1150402","id":"3213","TradeValue":"19100642","Transaction":"622","Open":"100.00","High":"100.50","Low":"99.60","Close":"100.00","Change":"+0.20"},{"Date":"1150402","id":"3217","TradeValue":"62583474","Transaction":"567","Open":"154.50","High":"154.50","Low":"150.00","Close":"150.50","Change":"-3.00 "},{"Date":"1150402","id":"3218","TradeValue":"32260736","Transaction":"679","Open":"138.00","High":"138.00","Low":"132.00","Close":"132.00","Change":"-4.00 "},{"Date":"1150402","id":"3219","TradeValue":"12160258","Transaction":"370","Open":"64.10","High":"65.20","Low":"61.50","Close":"62.50","Change":"-1.60 "},{"Date":"1150402","id":"3221","TradeValue":"551048917","Transaction":"9527","Open":"38.70","High":"39.00","Low":"35.50","Close":"35.60","Change":"-3.20 "},{"Date":"1150402","id":"3224","TradeValue":"248469","Transaction":"10","Open":"41.40","High":"41.60","Low":"41.10","Close":"41.10","Change":"-0.30 "},{"Date":"1150402","id":"3226","TradeValue":"208961","Transaction":"6","Open":"41.65","High":"41.90","Low":"41.55","Close":"41.90","Change":"-2.10 "},{"Date":"1150402","id":"3227","TradeValue":"111933184","Transaction":"1111","Open":"184.00","High":"184.00","Low":"178.50","Close":"180.00","Change":"-2.50 "},{"Date":"1150402","id":"3228","TradeValue":"55022741","Transaction":"630","Open":"137.50","High":"137.50","Low":"130.00","Close":"132.00","Change":"-3.00 "},{"Date":"1150402","id":"3230","TradeValue":"11590914","Transaction":"257","Open":"40.05","High":"40.50","Low":"39.00","Close":"39.00","Change":"-1.00 "},{"Date":"1150402","id":"3232","TradeValue":"317763","Transaction":"134","Open":"22.55","High":"22.60","Low":"22.25","Close":"22.60","Change":"+0.05"},{"Date":"1150402","id":"3234","TradeValue":"181374494","Transaction":"2812","Open":"87.80","High":"89.80","Low":"83.10","Close":"83.10","Change":"-3.20 "},{"Date":"1150402","id":"3236","TradeValue":"82590860","Transaction":"2397","Open":"32.15","High":"32.25","Low":"30.50","Close":"30.50","Change":"-0.70 "},{"Date":"1150402","id":"3252","TradeValue":"2118998","Transaction":"38","Open":"19.85","High":"20.20","Low":"19.80","Close":"20.05","Change":"+0.20"},{"Date":"1150402","id":"3259","TradeValue":"2151886","Transaction":"123","Open":"17.90","High":"18.65","Low":"17.60","Close":"18.00","Change":"+0.20"},{"Date":"1150402","id":"3260","TradeValue":"11320075788","Transaction":"31746","Open":"379.00","High":"395.00","Low":"361.00","Close":"361.50","Change":"-7.00 "},{"Date":"1150402","id":"3264","TradeValue":"3441045057","Transaction":"19842","Open":"173.00","High":"178.00","Low":"161.00","Close":"161.00","Change":"-5.00 "},{"Date":"1150402","id":"3265","TradeValue":"553515207","Transaction":"5318","Open":"147.50","High":"151.50","Low":"143.50","Close":"143.50","Change":"-3.00 "},{"Date":"1150402","id":"3268","TradeValue":"1054929","Transaction":"132","Open":"14.70","High":"14.90","Low":"14.50","Close":"14.60","Change":"-0.50 "},{"Date":"1150402","id":"3272","TradeValue":"358619","Transaction":"31","Open":"16.00","High":"16.30","Low":"15.80","Close":"16.00","Change":"0.00 "},{"Date":"1150402","id":"3276","TradeValue":"837521","Transaction":"238","Open":"13.80","High":"13.80","Low":"13.70","Close":"13.70","Change":"-0.20 "},{"Date":"1150402","id":"3284","TradeValue":"1096206","Transaction":"89","Open":"19.70","High":"19.80","Low":"19.00","Close":"19.25","Change":"-0.45 "},{"Date":"1150402","id":"3285","TradeValue":"1101387","Transaction":"24","Open":"28.00","High":"28.15","Low":"27.95","Close":"27.95","Change":"-0.25 "},{"Date":"1150402","id":"3287","TradeValue":"716218","Transaction":"64","Open":"28.15","High":"28.30","Low":"28.00","Close":"28.00","Change":"-0.15 "},{"Date":"1150402","id":"3288","TradeValue":"102660","Transaction":"13","Open":"14.40","High":"14.45","Low":"14.35","Close":"14.45","Change":"-0.15 "},{"Date":"1150402","id":"3289","TradeValue":"181301170","Transaction":"2192","Open":"133.50","High":"134.50","Low":"129.00","Close":"129.00","Change":"-3.00 "},{"Date":"1150402","id":"3290","TradeValue":"6899770","Transaction":"170","Open":"43.70","High":"43.90","Low":"42.50","Close":"42.60","Change":"-0.80 "},{"Date":"1150402","id":"3293","TradeValue":"759668955","Transaction":"3717","Open":"775.00","High":"775.00","Low":"755.00","Close":"755.00","Change":"-12.00 "},{"Date":"1150402","id":"3294","TradeValue":"9878957","Transaction":"297","Open":"32.20","High":"32.90","Low":"31.10","Close":"31.15","Change":"-0.75 "},{"Date":"1150402","id":"3297","TradeValue":"2664955","Transaction":"427","Open":"33.40","High":"34.45","Low":"33.00","Close":"33.50","Change":"-0.15 "},{"Date":"1150402","id":"3303","TradeValue":"4659473","Transaction":"133","Open":"45.45","High":"45.45","Low":"44.80","Close":"44.80","Change":"-0.25 "},{"Date":"1150402","id":"3306","TradeValue":"7176869","Transaction":"258","Open":"47.00","High":"47.00","Low":"45.70","Close":"46.15","Change":"-0.65 "},{"Date":"1150402","id":"3310","TradeValue":"1435219","Transaction":"26","Open":"72.10","High":"72.10","Low":"70.00","Close":"71.10","Change":"-1.40 "},{"Date":"1150402","id":"3313","TradeValue":"908135","Transaction":"58","Open":"12.70","High":"12.75","Low":"12.65","Close":"12.70","Change":"-0.15 "},{"Date":"1150402","id":"3317","TradeValue":"92388358","Transaction":"1958","Open":"51.50","High":"51.90","Low":"50.30","Close":"50.30","Change":"-0.10 "},{"Date":"1150402","id":"3322","TradeValue":"5534730","Transaction":"605","Open":"12.80","High":"13.25","Low":"12.75","Close":"13.25","Change":"+0.60"},{"Date":"1150402","id":"3323","TradeValue":"27392152","Transaction":"995","Open":"33.65","High":"33.65","Low":"31.80","Close":"31.80","Change":"-1.25 "},{"Date":"1150402","id":"3324","TradeValue":"2518461960","Transaction":"7644","Open":"930.00","High":"934.00","Low":"898.00","Close":"910.00","Change":"-10.00 "},{"Date":"1150402","id":"3325","TradeValue":"2030500","Transaction":"372","Open":"12.55","High":"12.75","Low":"12.30","Close":"12.50","Change":"-0.20 "},{"Date":"1150402","id":"3332","TradeValue":"113445","Transaction":"4","Open":"55.30","High":"56.00","Low":"55.30","Close":"56.00","Change":"+0.70"},{"Date":"1150402","id":"3339","TradeValue":"179146637","Transaction":"3459","Open":"39.05","High":"40.10","Low":"38.70","Close":"39.15","Change":"+0.10"},{"Date":"1150402","id":"3349","TradeValue":"6445032","Transaction":"156","Open":"27.35","High":"27.80","Low":"26.65","Close":"27.75","Change":"+0.05"},{"Date":"1150402","id":"3354","TradeValue":"6982452","Transaction":"286","Open":"24.45","High":"25.10","Low":"24.40","Close":"24.70","Change":"+0.30"},{"Date":"1150402","id":"3357","TradeValue":"143805055","Transaction":"1184","Open":"146.50","High":"147.00","Low":"140.50","Close":"141.00","Change":"-4.50 "},{"Date":"1150402","id":"3360","TradeValue":"3235586","Transaction":"487","Open":"14.50","High":"14.50","Low":"14.10","Close":"14.10","Change":"-0.25 "},{"Date":"1150402","id":"3362","TradeValue":"28472082","Transaction":"1069","Open":"96.00","High":"96.50","Low":"92.50","Close":"93.10","Change":"-2.10 "},{"Date":"1150402","id":"3363","TradeValue":"414288164","Transaction":"1912","Open":"631.00","High":"642.00","Low":"597.00","Close":"600.00","Change":"-5.00 "},{"Date":"1150402","id":"3372","TradeValue":"8929304","Transaction":"606","Open":"19.30","High":"19.40","Low":"18.70","Close":"18.70","Change":"-0.30 "},{"Date":"1150402","id":"3373","TradeValue":"966180","Transaction":"163","Open":"17.75","High":"17.75","Low":"17.10","Close":"17.20","Change":"-0.05 "},{"Date":"1150402","id":"3374","TradeValue":"389178632","Transaction":"2866","Open":"162.00","High":"162.00","Low":"153.00","Close":"154.50","Change":"-5.00 "},{"Date":"1150402","id":"3379","TradeValue":"4547123","Transaction":"204","Open":"37.50","High":"37.70","Low":"36.30","Close":"36.30","Change":"-0.70 "},{"Date":"1150402","id":"3388","TradeValue":"2697417","Transaction":"283","Open":"66.40","High":"66.40","Low":"65.40","Close":"65.90","Change":"-0.10 "},{"Date":"1150402","id":"3390","TradeValue":"1327209","Transaction":"316","Open":"21.30","High":"21.50","Low":"20.90","Close":"21.00","Change":"-0.25 "},{"Date":"1150402","id":"3402","TradeValue":"31616592","Transaction":"372","Open":"116.00","High":"117.00","Low":"115.00","Close":"115.00","Change":"-0.50 "},{"Date":"1150402","id":"3426","TradeValue":"957204","Transaction":"10","Open":"47.50","High":"47.50","Low":"47.50","Close":"47.50","Change":"0.00 "},{"Date":"1150402","id":"3430","TradeValue":"20004136","Transaction":"712","Open":"71.30","High":"71.60","Low":"68.80","Close":"69.00","Change":"-2.00 "},{"Date":"1150402","id":"3434","TradeValue":"1065424","Transaction":"41","Open":"28.75","High":"29.30","Low":"28.60","Close":"28.60","Change":"-0.05 "},{"Date":"1150402","id":"3438","TradeValue":"2140642","Transaction":"115","Open":"44.35","High":"44.60","Low":"43.70","Close":"44.25","Change":"-0.10 "},{"Date":"1150402","id":"3441","TradeValue":"1303911","Transaction":"72","Open":"30.50","High":"30.50","Low":"29.70","Close":"29.70","Change":"-0.35 "},{"Date":"1150402","id":"3444","TradeValue":"12988914","Transaction":"169","Open":"62.10","High":"64.50","Low":"61.20","Close":"63.80","Change":"+1.80"},{"Date":"1150402","id":"3455","TradeValue":"568171043","Transaction":"2912","Open":"129.00","High":"139.00","Low":"128.50","Close":"139.00","Change":"+12.50"},{"Date":"1150402","id":"3465","TradeValue":"233034","Transaction":"14","Open":"36.80","High":"36.80","Low":"35.70","Close":"36.50","Change":"-0.85 "},{"Date":"1150402","id":"3466","TradeValue":"8813998","Transaction":"314","Open":"33.10","High":"34.45","Low":"32.90","Close":"33.90","Change":"+0.80"},{"Date":"1150402","id":"3467","TradeValue":"2846085","Transaction":"77","Open":"42.15","High":"42.55","Low":"40.00","Close":"41.20","Change":"-1.80 "},{"Date":"1150402","id":"3479","TradeValue":"17465135","Transaction":"392","Open":"85.70","High":"85.70","Low":"84.60","Close":"85.50","Change":"+0.20"},{"Date":"1150402","id":"3483","TradeValue":"21921351","Transaction":"898","Open":"77.30","High":"77.80","Low":"75.10","Close":"75.10","Change":"-1.90 "},{"Date":"1150402","id":"3484","TradeValue":"6758759","Transaction":"249","Open":"45.20","High":"45.30","Low":"44.25","Close":"44.40","Change":"-0.40 "},{"Date":"1150402","id":"3489","TradeValue":"1209970","Transaction":"45","Open":"23.25","High":"23.25","Low":"22.80","Close":"23.10","Change":"-0.15 "},{"Date":"1150402","id":"3490","TradeValue":"20442630","Transaction":"353","Open":"25.90","High":"26.80","Low":"25.80","Close":"26.10","Change":"+0.30"},{"Date":"1150402","id":"3491","TradeValue":"3764798240","Transaction":"6649","Open":"1540.00","High":"1600.00","Low":"1485.00","Close":"1495.00","Change":"0.00 "},{"Date":"1150402","id":"3492","TradeValue":"17512126","Transaction":"612","Open":"24.90","High":"25.55","Low":"24.10","Close":"24.35","Change":"+1.05"},{"Date":"1150402","id":"3498","TradeValue":"202988188","Transaction":"2741","Open":"74.30","High":"75.40","Low":"72.80","Close":"72.80","Change":"0.00 "},{"Date":"1150402","id":"3499","TradeValue":"2345527","Transaction":"151","Open":"18.30","High":"18.50","Low":"18.15","Close":"18.20","Change":"-0.10 "},{"Date":"1150402","id":"3508","TradeValue":"40152084","Transaction":"1219","Open":"36.05","High":"36.05","Low":"36.05","Close":"36.05","Change":"-4.00 "},{"Date":"1150402","id":"3511","TradeValue":"1483259","Transaction":"135","Open":"19.35","High":"19.35","Low":"19.00","Close":"19.10","Change":"-0.20 "},{"Date":"1150402","id":"3512","TradeValue":"1167248","Transaction":"22","Open":"21.50","High":"21.50","Low":"21.10","Close":"21.45","Change":"0.00 "},{"Date":"1150402","id":"3516","TradeValue":"717705","Transaction":"36","Open":"17.95","High":"18.25","Low":"17.95","Close":"18.25","Change":"+0.30"},{"Date":"1150402","id":"3520","TradeValue":"1091802","Transaction":"67","Open":"14.65","High":"14.65","Low":"14.30","Close":"14.35","Change":"+0.05"},{"Date":"1150402","id":"3521","TradeValue":"1494135","Transaction":"70","Open":"13.15","High":"13.15","Low":"12.80","Close":"12.80","Change":"-0.20 "},{"Date":"1150402","id":"3522","TradeValue":"914432","Transaction":"80","Open":"12.60","High":"12.80","Low":"12.50","Close":"12.55","Change":"-0.45 "},{"Date":"1150402","id":"3523","TradeValue":"288813","Transaction":"13","Open":"14.20","High":"14.40","Low":"13.50","Close":"13.95","Change":"-0.25 "},{"Date":"1150402","id":"3526","TradeValue":"91694572","Transaction":"605","Open":"282.00","High":"283.00","Low":"278.50","Close":"279.50","Change":"-2.50 "},{"Date":"1150402","id":"3527","TradeValue":"2444117","Transaction":"135","Open":"53.10","High":"53.60","Low":"52.00","Close":"52.00","Change":"-0.20 "},{"Date":"1150402","id":"3529","TradeValue":"1724451260","Transaction":"2323","Open":"2815.00","High":"2815.00","Low":"2600.00","Close":"2630.00","Change":"-95.00 "},{"Date":"1150402","id":"3531","TradeValue":"198219","Transaction":"11","Open":"21.55","High":"21.60","Low":"21.55","Close":"21.55","Change":"0.00 "},{"Date":"1150402","id":"3537","TradeValue":"7131379","Transaction":"499","Open":"42.30","High":"43.00","Low":"41.70","Close":"41.80","Change":"-0.75 "},{"Date":"1150402","id":"3540","TradeValue":"1985940","Transaction":"355","Open":"26.80","High":"27.00","Low":"26.55","Close":"27.00","Change":"+0.20"},{"Date":"1150402","id":"3541","TradeValue":"861793","Transaction":"177","Open":"24.30","High":"24.30","Low":"24.15","Close":"24.15","Change":"-0.10 "},{"Date":"1150402","id":"3546","TradeValue":"4903478","Transaction":"197","Open":"72.20","High":"72.20","Low":"69.90","Close":"70.00","Change":"-0.10 "},{"Date":"1150402","id":"3548","TradeValue":"10959027","Transaction":"574","Open":"80.90","High":"81.90","Low":"79.10","Close":"79.60","Change":"-1.30 "},{"Date":"1150402","id":"3551","TradeValue":"66482048","Transaction":"693","Open":"171.00","High":"174.00","Low":"165.50","Close":"165.50","Change":"-4.00 "},{"Date":"1150402","id":"3552","TradeValue":"74691367","Transaction":"2011","Open":"58.80","High":"59.40","Low":"54.90","Close":"55.40","Change":"-4.20 "},{"Date":"1150402","id":"3555","TradeValue":"16402924","Transaction":"156","Open":"156.00","High":"159.00","Low":"149.50","Close":"150.00","Change":"-7.00 "},{"Date":"1150402","id":"3556","TradeValue":"8549485","Transaction":"329","Open":"43.00","High":"44.30","Low":"42.70","Close":"43.85","Change":"+1.15"},{"Date":"1150402","id":"3558","TradeValue":"14424228","Transaction":"208","Open":"112.00","High":"113.00","Low":"108.50","Close":"108.50","Change":"-2.50 "},{"Date":"1150402","id":"3564","TradeValue":"3101079","Transaction":"87","Open":"40.45","High":"40.60","Low":"39.65","Close":"39.65","Change":"-0.60 "},{"Date":"1150402","id":"3567","TradeValue":"3420737","Transaction":"219","Open":"25.10","High":"26.75","Low":"25.00","Close":"25.95","Change":"+0.80"},{"Date":"1150402","id":"3570","TradeValue":"1316468","Transaction":"127","Open":"168.00","High":"168.00","Low":"164.50","Close":"164.50","Change":"-3.00 "},{"Date":"1150402","id":"3577","TradeValue":"8580769","Transaction":"96","Open":"72.10","High":"72.30","Low":"70.80","Close":"72.30","Change":"+0.60"},{"Date":"1150402","id":"3580","TradeValue":"38121062","Transaction":"801","Open":"70.20","High":"72.10","Low":"69.70","Close":"69.90","Change":"+0.20"},{"Date":"1150402","id":"3581","TradeValue":"29283513","Transaction":"460","Open":"68.50","High":"69.40","Low":"65.80","Close":"65.80","Change":"-2.00 "},{"Date":"1150402","id":"3587","TradeValue":"154567883","Transaction":"1212","Open":"231.00","High":"232.00","Low":"225.50","Close":"227.00","Change":"0.00 "},{"Date":"1150402","id":"3594","TradeValue":"6731749","Transaction":"150","Open":"39.50","High":"39.60","Low":"38.70","Close":"38.75","Change":"-0.50 "},{"Date":"1150402","id":"3597","TradeValue":"1167300","Transaction":"25","Open":"23.50","High":"23.55","Low":"23.15","Close":"23.50","Change":"+0.05"},{"Date":"1150402","id":"3609","TradeValue":"4131352","Transaction":"227","Open":"27.40","High":"27.70","Low":"26.60","Close":"26.90","Change":"-0.70 "},{"Date":"1150402","id":"3611","TradeValue":"2531072","Transaction":"40","Open":"185.50","High":"186.00","Low":"185.00","Close":"186.00","Change":"0.00 "},{"Date":"1150402","id":"3615","TradeValue":"103608922","Transaction":"2647","Open":"32.20","High":"33.65","Low":"31.30","Close":"32.55","Change":"+0.35"},{"Date":"1150402","id":"3623","TradeValue":"833851","Transaction":"71","Open":"22.70","High":"22.70","Low":"21.60","Close":"21.75","Change":"-0.50 "},{"Date":"1150402","id":"3624","TradeValue":"29207671","Transaction":"786","Open":"47.35","High":"48.00","Low":"45.50","Close":"45.55","Change":"-1.65 "},{"Date":"1150402","id":"3625","TradeValue":"5271389","Transaction":"269","Open":"17.05","High":"17.05","Low":"16.40","Close":"16.40","Change":"-0.40 "},{"Date":"1150402","id":"3628","TradeValue":"10325876","Transaction":"186","Open":"66.00","High":"66.10","Low":"64.50","Close":"64.70","Change":"-1.30 "},{"Date":"1150402","id":"3629","TradeValue":"113003","Transaction":"6","Open":"18.20","High":"19.90","Low":"18.20","Close":"19.90","Change":"-0.10 "},{"Date":"1150402","id":"3630","TradeValue":"13134816","Transaction":"614","Open":"28.40","High":"28.45","Low":"27.45","Close":"27.60","Change":"-0.50 "},{"Date":"1150402","id":"3631","TradeValue":"1611978","Transaction":"54","Open":"28.35","High":"28.50","Low":"27.35","Close":"27.85","Change":"-0.40 "},{"Date":"1150402","id":"3632","TradeValue":"106366","Transaction":"151","Open":"9.87","High":"9.87","Low":"9.58","Close":"9.58","Change":"-0.26 "},{"Date":"1150402","id":"3646","TradeValue":"223727","Transaction":"225","Open":"24.10","High":"24.20","Low":"24.10","Close":"24.20","Change":"0.00 "},{"Date":"1150402","id":"3663","TradeValue":"189234705","Transaction":"2258","Open":"69.00","High":"71.20","Low":"65.80","Close":"66.20","Change":"-2.60 "},{"Date":"1150402","id":"3664","TradeValue":"10912649","Transaction":"464","Open":"8.15","High":"9.27","Low":"8.15","Close":"8.80","Change":"-0.25 "},{"Date":"1150402","id":"3666","TradeValue":"314579","Transaction":"44","Open":"25.85","High":"26.15","Low":"25.75","Close":"26.15","Change":"-0.10 "},{"Date":"1150402","id":"3672","TradeValue":"65694","Transaction":"26","Open":"10.75","High":"10.75","Low":"10.65","Close":"10.70","Change":"-0.05 "},{"Date":"1150402","id":"3675","TradeValue":"46440205","Transaction":"637","Open":"188.00","High":"189.50","Low":"180.50","Close":"180.50","Change":"-3.50 "},{"Date":"1150402","id":"3680","TradeValue":"353028633","Transaction":"1631","Open":"380.00","High":"388.00","Low":"375.00","Close":"375.00","Change":"-2.00 "},{"Date":"1150402","id":"3684","TradeValue":"4043702","Transaction":"80","Open":"59.20","High":"59.50","Low":"57.70","Close":"58.00","Change":"-0.80 "},{"Date":"1150402","id":"3685","TradeValue":"3346610","Transaction":"81","Open":"29.85","High":"30.30","Low":"28.45","Close":"29.20","Change":"-0.55 "},{"Date":"1150402","id":"3687","TradeValue":"18888398","Transaction":"534","Open":"66.80","High":"71.00","Low":"65.50","Close":"70.40","Change":"+3.90"},{"Date":"1150402","id":"3689","TradeValue":"391089679","Transaction":"2412","Open":"114.00","High":"116.00","Low":"111.50","Close":"113.00","Change":"+0.50"},{"Date":"1150402","id":"3691","TradeValue":"47257344","Transaction":"414","Open":"106.00","High":"106.50","Low":"102.00","Close":"102.00","Change":"-3.50 "},{"Date":"1150402","id":"3693","TradeValue":"417627580","Transaction":"1883","Open":"510.00","High":"510.00","Low":"471.50","Close":"475.50","Change":"-31.50 "},{"Date":"1150402","id":"3707","TradeValue":"99857108","Transaction":"2008","Open":"50.40","High":"50.50","Low":"48.20","Close":"48.30","Change":"-1.45 "},{"Date":"1150402","id":"3709","TradeValue":"105157747","Transaction":"1053","Open":"66.40","High":"67.50","Low":"63.40","Close":"63.40","Change":"-1.80 "},{"Date":"1150402","id":"3710","TradeValue":"2029950","Transaction":"224","Open":"6.65","High":"6.65","Low":"6.10","Close":"6.28","Change":"-0.36 "},{"Date":"1150402","id":"3713","TradeValue":"9517409","Transaction":"341","Open":"14.20","High":"14.80","Low":"13.70","Close":"14.00","Change":"-1.20 "},{"Date":"1150402","id":"4102","TradeValue":"807028","Transaction":"40","Open":"19.10","High":"19.35","Low":"19.10","Close":"19.20","Change":"+0.10"},{"Date":"1150402","id":"4105","TradeValue":"69938475","Transaction":"737","Open":"74.00","High":"74.40","Low":"73.20","Close":"73.60","Change":"-0.40 "},{"Date":"1150402","id":"4107","TradeValue":"1539521","Transaction":"28","Open":"117.00","High":"117.50","Low":"116.50","Close":"117.50","Change":"0.00 "},{"Date":"1150402","id":"4109","TradeValue":"724632","Transaction":"74","Open":"12.75","High":"12.85","Low":"12.70","Close":"12.75","Change":"0.00 "},{"Date":"1150402","id":"4111","TradeValue":"632175","Transaction":"247","Open":"29.30","High":"29.30","Low":"29.15","Close":"29.15","Change":"-0.15 "},{"Date":"1150402","id":"4113","TradeValue":"2704505","Transaction":"157","Open":"17.05","High":"17.05","Low":"16.65","Close":"17.00","Change":"0.00 "},{"Date":"1150402","id":"4114","TradeValue":"12375023","Transaction":"525","Open":"31.35","High":"31.50","Low":"30.95","Close":"31.00","Change":"-0.25 "},{"Date":"1150402","id":"4116","TradeValue":"751879","Transaction":"20","Open":"39.50","High":"39.70","Low":"39.35","Close":"39.40","Change":"-0.10 "},{"Date":"1150402","id":"4120","TradeValue":"389360","Transaction":"16","Open":"47.00","High":"47.00","Low":"46.90","Close":"46.90","Change":"+0.30"},{"Date":"1150402","id":"4121","TradeValue":"5062244","Transaction":"221","Open":"16.35","High":"16.35","Low":"15.55","Close":"15.55","Change":"-0.55 "},{"Date":"1150402","id":"4123","TradeValue":"145532661","Transaction":"2587","Open":"42.65","High":"43.20","Low":"41.50","Close":"41.70","Change":"-0.30 "},{"Date":"1150402","id":"4126","TradeValue":"874835","Transaction":"58","Open":"80.10","High":"80.50","Low":"79.90","Close":"80.00","Change":"-0.10 "},{"Date":"1150402","id":"4127","TradeValue":"850604","Transaction":"18","Open":"35.65","High":"35.65","Low":"35.05","Close":"35.20","Change":"-0.45 "},{"Date":"1150402","id":"4128","TradeValue":"23133603","Transaction":"1098","Open":"17.50","High":"17.90","Low":"17.20","Close":"17.25","Change":"-0.05 "},{"Date":"1150402","id":"4129","TradeValue":"8191090","Transaction":"140","Open":"100.50","High":"101.00","Low":"99.40","Close":"100.00","Change":"-0.50 "},{"Date":"1150402","id":"4130","TradeValue":"31203471","Transaction":"640","Open":"33.30","High":"34.45","Low":"33.25","Close":"34.05","Change":"+0.80"},{"Date":"1150402","id":"4131","TradeValue":"2422119","Transaction":"23","Open":"35.50","High":"35.75","Low":"34.25","Close":"35.50","Change":"0.00 "},{"Date":"1150402","id":"4138","TradeValue":"1223425","Transaction":"133","Open":"61.70","High":"61.80","Low":"61.20","Close":"61.40","Change":"-0.30 "},{"Date":"1150402","id":"4139","TradeValue":"72150","Transaction":"3","Open":"24.00","High":"24.15","Low":"24.00","Close":"24.15","Change":"+0.10"},{"Date":"1150402","id":"4147","TradeValue":"161623212","Transaction":"2314","Open":"57.00","High":"58.60","Low":"56.30","Close":"57.10","Change":"+1.10"},{"Date":"1150402","id":"4153","TradeValue":"163950","Transaction":"5","Open":"33.25","High":"33.25","Low":"32.60","Close":"32.80","Change":"+0.20"},{"Date":"1150402","id":"4154","TradeValue":"453836","Transaction":"28","Open":"14.50","High":"14.65","Low":"14.50","Close":"14.50","Change":"-0.10 "},{"Date":"1150402","id":"4157","TradeValue":"19223430","Transaction":"773","Open":"11.40","High":"11.60","Low":"11.30","Close":"11.35","Change":"+0.10"},{"Date":"1150402","id":"4160","TradeValue":"1385086","Transaction":"457","Open":"44.30","High":"44.70","Low":"44.25","Close":"44.50","Change":"-0.35 "},{"Date":"1150402","id":"4161","TradeValue":"7296847","Transaction":"148","Open":"24.60","High":"24.75","Low":"24.20","Close":"24.65","Change":"+0.30"},{"Date":"1150402","id":"4162","TradeValue":"20948301","Transaction":"541","Open":"59.00","High":"60.10","Low":"58.90","Close":"59.00","Change":"+0.20"},{"Date":"1150402","id":"4163","TradeValue":"1876187","Transaction":"60","Open":"103.00","High":"104.00","Low":"103.00","Close":"103.50","Change":"+0.50"},{"Date":"1150402","id":"4166","TradeValue":"2763099","Transaction":"96","Open":"26.55","High":"26.55","Low":"25.05","Close":"25.80","Change":"-0.30 "},{"Date":"1150402","id":"4167","TradeValue":"22057515","Transaction":"873","Open":"21.50","High":"21.55","Low":"20.95","Close":"21.15","Change":"-0.20 "},{"Date":"1150402","id":"4168","TradeValue":"2978484","Transaction":"235","Open":"23.35","High":"23.65","Low":"23.15","Close":"23.40","Change":"+0.10"},{"Date":"1150402","id":"4171","TradeValue":"3770331","Transaction":"390","Open":"19.90","High":"19.95","Low":"18.85","Close":"18.90","Change":"-0.65 "},{"Date":"1150402","id":"4173","TradeValue":"1016241","Transaction":"137","Open":"20.75","High":"20.75","Low":"20.55","Close":"20.60","Change":"-0.05 "},{"Date":"1150402","id":"4174","TradeValue":"8206026","Transaction":"448","Open":"38.60","High":"39.00","Low":"37.95","Close":"37.95","Change":"-0.05 "},{"Date":"1150402","id":"4175","TradeValue":"268897","Transaction":"48","Open":"55.40","High":"55.40","Low":"55.20","Close":"55.30","Change":"+0.10"},{"Date":"1150402","id":"4183","TradeValue":"15650","Transaction":"1","Open":"15.65","High":"15.65","Low":"15.65","Close":"15.65","Change":"-0.55 "},{"Date":"1150402","id":"4188","TradeValue":"210259","Transaction":"15","Open":"12.45","High":"12.50","Low":"12.10","Close":"12.40","Change":"-0.05 "},{"Date":"1150402","id":"4192","TradeValue":"139046","Transaction":"15","Open":"20.45","High":"20.45","Low":"19.90","Close":"20.45","Change":"+0.35"},{"Date":"1150402","id":"4198","TradeValue":"113100","Transaction":"2","Open":"37.50","High":"38.10","Low":"37.50","Close":"38.10","Change":"-0.30 "},{"Date":"1150402","id":"4205","TradeValue":"2441386","Transaction":"104","Open":"78.80","High":"79.00","Low":"77.80","Close":"77.80","Change":"-1.00 "},{"Date":"1150402","id":"4207","TradeValue":"11177776","Transaction":"265","Open":"19.65","High":"19.70","Low":"19.50","Close":"19.65","Change":"0.00 "},{"Date":"1150402","id":"4303","TradeValue":"33583716","Transaction":"591","Open":"55.60","High":"55.70","Low":"54.10","Close":"54.10","Change":"-1.20 "},{"Date":"1150402","id":"4304","TradeValue":"2858343","Transaction":"38","Open":"29.00","High":"29.00","Low":"28.85","Close":"28.90","Change":"+2.50"},{"Date":"1150402","id":"4305","TradeValue":"219800","Transaction":"5","Open":"44.00","High":"44.00","Low":"43.95","Close":"43.95","Change":"0.00 "},{"Date":"1150402","id":"4401","TradeValue":"284729","Transaction":"30","Open":"14.85","High":"15.10","Low":"14.75","Close":"14.80","Change":"0.00 "},{"Date":"1150402","id":"4402","TradeValue":"255255","Transaction":"53","Open":"17.05","High":"17.30","Low":"16.70","Close":"17.30","Change":"-0.15 "},{"Date":"1150402","id":"4406","TradeValue":"10050","Transaction":"1","Open":"10.05","High":"10.05","Low":"10.05","Close":"10.05","Change":"-0.05 "},{"Date":"1150402","id":"4413","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"4416","TradeValue":"1573174","Transaction":"88","Open":"13.75","High":"14.00","Low":"13.70","Close":"13.70","Change":"-0.05 "},{"Date":"1150402","id":"4417","TradeValue":"2754188","Transaction":"62","Open":"50.80","High":"50.80","Low":"50.30","Close":"50.40","Change":"-0.30 "},{"Date":"1150402","id":"4419","TradeValue":"53554","Transaction":"2","Open":"53.50","High":"53.50","Low":"53.50","Close":"53.50","Change":"-1.50 "},{"Date":"1150402","id":"4420","TradeValue":"3159212","Transaction":"152","Open":"44.05","High":"44.05","Low":"43.00","Close":"43.05","Change":"-1.00 "},{"Date":"1150402","id":"4430","TradeValue":"103352","Transaction":"47","Open":"17.75","High":"17.90","Low":"17.70","Close":"17.90","Change":"-0.10 "},{"Date":"1150402","id":"4432","TradeValue":"15650","Transaction":"1","Open":"15.65","High":"15.65","Low":"15.65","Close":"15.65","Change":"+0.15"},{"Date":"1150402","id":"4433","TradeValue":"257360","Transaction":"48","Open":"21.20","High":"21.20","Low":"21.00","Close":"21.20","Change":"0.00 "},{"Date":"1150402","id":"4442","TradeValue":"1116","Transaction":"1","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"4502","TradeValue":"646705","Transaction":"32","Open":"15.85","High":"15.85","Low":"15.55","Close":"15.85","Change":"+0.20"},{"Date":"1150402","id":"4503","TradeValue":"9002811","Transaction":"195","Open":"39.35","High":"39.80","Low":"38.35","Close":"38.90","Change":"-0.45 "},{"Date":"1150402","id":"4506","TradeValue":"9957911","Transaction":"112","Open":"117.00","High":"117.50","Low":"116.50","Close":"116.50","Change":"-0.50 "},{"Date":"1150402","id":"4510","TradeValue":"38854449","Transaction":"1333","Open":"43.80","High":"44.20","Low":"41.85","Close":"41.85","Change":"-2.20 "},{"Date":"1150402","id":"4513","TradeValue":"3825824","Transaction":"635","Open":"16.85","High":"17.20","Low":"16.60","Close":"16.70","Change":"-0.15 "},{"Date":"1150402","id":"4523","TradeValue":"8034518","Transaction":"301","Open":"29.90","High":"30.10","Low":"29.55","Close":"29.60","Change":"-0.25 "},{"Date":"1150402","id":"4527","TradeValue":"1141603","Transaction":"26","Open":"42.40","High":"43.25","Low":"42.40","Close":"42.60","Change":"0.00 "},{"Date":"1150402","id":"4528","TradeValue":"264982","Transaction":"70","Open":"17.80","High":"17.80","Low":"17.35","Close":"17.60","Change":"-0.20 "},{"Date":"1150402","id":"4529","TradeValue":"339413","Transaction":"43","Open":"3.25","High":"3.33","Low":"3.01","Close":"3.20","Change":"+0.07"},{"Date":"1150402","id":"4530","TradeValue":"962866","Transaction":"48","Open":"29.95","High":"29.95","Low":"28.20","Close":"29.30","Change":"+0.30"},{"Date":"1150402","id":"4533","TradeValue":"47959793","Transaction":"1504","Open":"31.75","High":"31.80","Low":"30.05","Close":"30.05","Change":"-1.10 "},{"Date":"1150402","id":"4534","TradeValue":"13605862","Transaction":"547","Open":"23.50","High":"24.15","Low":"22.95","Close":"23.10","Change":"-0.30 "},{"Date":"1150402","id":"4535","TradeValue":"43494","Transaction":"6","Open":"28.05","High":"28.05","Low":"28.05","Close":"28.05","Change":"-0.10 "},{"Date":"1150402","id":"4538","TradeValue":"379656","Transaction":"21","Open":"18.90","High":"19.10","Low":"18.70","Close":"18.90","Change":"-0.05 "},{"Date":"1150402","id":"4541","TradeValue":"15849719","Transaction":"633","Open":"41.95","High":"42.20","Low":"40.65","Close":"40.75","Change":"-1.00 "},{"Date":"1150402","id":"4542","TradeValue":"107548733","Transaction":"750","Open":"165.00","High":"171.50","Low":"153.50","Close":"154.00","Change":"-10.50 "},{"Date":"1150402","id":"4543","TradeValue":"12834346","Transaction":"557","Open":"33.50","High":"33.75","Low":"31.90","Close":"31.90","Change":"-1.45 "},{"Date":"1150402","id":"4549","TradeValue":"87397541","Transaction":"803","Open":"88.60","High":"97.00","Low":"88.60","Close":"97.00","Change":"+8.80"},{"Date":"1150402","id":"4550","TradeValue":"336774","Transaction":"18","Open":"24.70","High":"24.70","Low":"24.55","Close":"24.55","Change":"-0.35 "},{"Date":"1150402","id":"4554","TradeValue":"1765673","Transaction":"29","Open":"29.15","High":"29.15","Low":"28.85","Close":"28.85","Change":"-0.20 "},{"Date":"1150402","id":"4556","TradeValue":"459260","Transaction":"18","Open":"27.00","High":"27.00","Low":"26.50","Close":"26.80","Change":"-0.20 "},{"Date":"1150402","id":"4558","TradeValue":"5028715","Transaction":"200","Open":"19.60","High":"20.20","Low":"19.50","Close":"20.10","Change":"-0.45 "},{"Date":"1150402","id":"4561","TradeValue":"2248687","Transaction":"74","Open":"33.80","High":"33.95","Low":"32.50","Close":"32.50","Change":"-0.50 "},{"Date":"1150402","id":"4563","TradeValue":"4435715","Transaction":"115","Open":"41.15","High":"41.35","Low":"40.40","Close":"40.70","Change":"-0.60 "},{"Date":"1150402","id":"4568","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"4577","TradeValue":"577435997","Transaction":"4305","Open":"102.50","High":"111.50","Low":"100.00","Close":"107.00","Change":"+5.50"},{"Date":"1150402","id":"4580","TradeValue":"2012273","Transaction":"21","Open":"80.70","High":"80.80","Low":"79.90","Close":"80.40","Change":"-0.30 "},{"Date":"1150402","id":"4584","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"4609","TradeValue":"5280","Transaction":"1","Open":"5.28","High":"5.28","Low":"5.28","Close":"5.28","Change":"+0.16"},{"Date":"1150402","id":"4702","TradeValue":"720502","Transaction":"43","Open":"10.05","High":"10.05","Low":"10.00","Close":"10.00","Change":"-0.05 "},{"Date":"1150402","id":"4706","TradeValue":"153500","Transaction":"4","Open":"30.50","High":"31.00","Low":"30.50","Close":"31.00","Change":"+0.50"},{"Date":"1150402","id":"4707","TradeValue":"20308949","Transaction":"713","Open":"11.55","High":"11.55","Low":"11.10","Close":"11.20","Change":"-0.20 "},{"Date":"1150402","id":"4711","TradeValue":"652267","Transaction":"52","Open":"15.65","High":"15.65","Low":"15.35","Close":"15.50","Change":"0.00 "},{"Date":"1150402","id":"4714","TradeValue":"6586918","Transaction":"402","Open":"14.30","High":"14.30","Low":"14.00","Close":"14.00","Change":"-0.15 "},{"Date":"1150402","id":"4716","TradeValue":"3658532","Transaction":"875","Open":"13.85","High":"13.95","Low":"13.70","Close":"13.85","Change":"+0.05"},{"Date":"1150402","id":"4721","TradeValue":"49463942","Transaction":"1050","Open":"72.50","High":"74.30","Low":"71.90","Close":"72.10","Change":"+0.10"},{"Date":"1150402","id":"4726","TradeValue":"3345744","Transaction":"82","Open":"31.45","High":"31.50","Low":"31.20","Close":"31.40","Change":"-0.05 "},{"Date":"1150402","id":"4728","TradeValue":"1296231","Transaction":"58","Open":"387.00","High":"387.00","Low":"384.50","Close":"384.50","Change":"-2.50 "},{"Date":"1150402","id":"4729","TradeValue":"2920398","Transaction":"115","Open":"19.55","High":"19.55","Low":"19.15","Close":"19.35","Change":"-0.15 "},{"Date":"1150402","id":"4735","TradeValue":"508125","Transaction":"177","Open":"31.15","High":"31.15","Low":"31.05","Close":"31.05","Change":"-0.05 "},{"Date":"1150402","id":"4741","TradeValue":"67163320","Transaction":"1230","Open":"37.10","High":"40.70","Low":"37.10","Close":"40.70","Change":"+3.70"},{"Date":"1150402","id":"4743","TradeValue":"180771770","Transaction":"2946","Open":"53.50","High":"56.20","Low":"53.40","Close":"54.60","Change":"+1.40"},{"Date":"1150402","id":"4744","TradeValue":"40877735","Transaction":"859","Open":"38.00","High":"39.45","Low":"37.40","Close":"38.90","Change":"+1.50"},{"Date":"1150402","id":"4745","TradeValue":"4345506","Transaction":"138","Open":"19.50","High":"19.75","Low":"19.50","Close":"19.75","Change":"+0.25"},{"Date":"1150402","id":"4747","TradeValue":"666072","Transaction":"11","Open":"55.50","High":"55.50","Low":"54.60","Close":"54.60","Change":"-1.30 "},{"Date":"1150402","id":"4749","TradeValue":"1038798908","Transaction":"7149","Open":"833.00","High":"839.00","Low":"801.00","Close":"801.00","Change":"-27.00 "},{"Date":"1150402","id":"4754","TradeValue":"492010","Transaction":"50","Open":"37.55","High":"37.70","Low":"37.50","Close":"37.50","Change":"0.00 "},{"Date":"1150402","id":"4760","TradeValue":"218219093","Transaction":"3286","Open":"205.00","High":"206.50","Low":"187.50","Close":"188.50","Change":"-16.50 "},{"Date":"1150402","id":"4767","TradeValue":"327408","Transaction":"13","Open":"24.90","High":"25.50","Low":"24.90","Close":"25.05","Change":"-0.25 "},{"Date":"1150402","id":"4768","TradeValue":"477705493","Transaction":"1798","Open":"444.50","High":"453.00","Low":"425.00","Close":"431.00","Change":"-9.00 "},{"Date":"1150402","id":"4772","TradeValue":"542831836","Transaction":"3678","Open":"291.00","High":"292.50","Low":"275.00","Close":"277.00","Change":"-12.00 "},{"Date":"1150402","id":"4804","TradeValue":"414562","Transaction":"87","Open":"5.66","High":"5.66","Low":"5.51","Close":"5.51","Change":"-0.61 "},{"Date":"1150402","id":"4806","TradeValue":"485264","Transaction":"114","Open":"10.95","High":"10.95","Low":"10.15","Close":"10.15","Change":"-0.95 "},{"Date":"1150402","id":"4903","TradeValue":"237259941","Transaction":"3940","Open":"44.65","High":"45.55","Low":"42.60","Close":"43.85","Change":"-1.00 "},{"Date":"1150402","id":"4905","TradeValue":"1890151","Transaction":"47","Open":"80.50","High":"80.50","Low":"75.90","Close":"77.60","Change":"-3.20 "},{"Date":"1150402","id":"4907","TradeValue":"462365","Transaction":"37","Open":"41.00","High":"41.00","Low":"40.40","Close":"40.60","Change":"-0.40 "},{"Date":"1150402","id":"4908","TradeValue":"328127972","Transaction":"2813","Open":"103.50","High":"106.50","Low":"101.00","Close":"101.00","Change":"-0.50 "},{"Date":"1150402","id":"4909","TradeValue":"58635685","Transaction":"1088","Open":"55.50","High":"56.30","Low":"54.20","Close":"55.40","Change":"+0.50"},{"Date":"1150402","id":"4911","TradeValue":"12764374","Transaction":"291","Open":"39.10","High":"41.50","Low":"38.85","Close":"41.50","Change":"+3.75"},{"Date":"1150402","id":"4923","TradeValue":"4774703","Transaction":"158","Open":"34.50","High":"36.45","Low":"34.50","Close":"36.30","Change":"+1.80"},{"Date":"1150402","id":"4924","TradeValue":"687745","Transaction":"50","Open":"10.25","High":"10.25","Low":"9.96","Close":"10.05","Change":"-0.40 "},{"Date":"1150402","id":"4931","TradeValue":"283496235","Transaction":"2382","Open":"137.00","High":"137.50","Low":"130.50","Close":"130.50","Change":"-6.00 "},{"Date":"1150402","id":"4933","TradeValue":"11341074","Transaction":"141","Open":"57.70","High":"58.50","Low":"56.50","Close":"56.70","Change":"-1.00 "},{"Date":"1150402","id":"4939","TradeValue":"31400160","Transaction":"801","Open":"28.50","High":"28.60","Low":"27.65","Close":"27.65","Change":"-0.65 "},{"Date":"1150402","id":"4946","TradeValue":"4447710","Transaction":"100","Open":"103.00","High":"109.50","Low":"103.00","Close":"108.50","Change":"-3.00 "},{"Date":"1150402","id":"4950","TradeValue":"1340795","Transaction":"92","Open":"15.75","High":"16.55","Low":"14.55","Close":"15.80","Change":"0.00 "},{"Date":"1150402","id":"4951","TradeValue":"3831485","Transaction":"92","Open":"68.60","High":"68.60","Low":"66.70","Close":"67.00","Change":"-1.10 "},{"Date":"1150402","id":"4953","TradeValue":"16387057","Transaction":"217","Open":"111.00","High":"111.50","Low":"109.50","Close":"110.00","Change":"0.00 "},{"Date":"1150402","id":"4966","TradeValue":"310534248","Transaction":"1936","Open":"477.50","High":"478.00","Low":"463.50","Close":"463.50","Change":"除息 "},{"Date":"1150402","id":"4971","TradeValue":"386084641","Transaction":"1290","Open":"580.00","High":"599.00","Low":"564.00","Close":"564.00","Change":"-16.00 "},{"Date":"1150402","id":"4972","TradeValue":"141872","Transaction":"97","Open":"17.60","High":"17.60","Low":"17.60","Close":"17.60","Change":"-0.10 "},{"Date":"1150402","id":"4973","TradeValue":"50451787","Transaction":"691","Open":"70.70","High":"70.70","Low":"67.50","Close":"68.00","Change":"+0.10"},{"Date":"1150402","id":"4974","TradeValue":"4137183","Transaction":"179","Open":"70.90","High":"70.90","Low":"70.10","Close":"70.30","Change":"-0.30 "},{"Date":"1150402","id":"4979","TradeValue":"503429980","Transaction":"2538","Open":"393.00","High":"396.50","Low":"383.00","Close":"384.00","Change":"+8.50"},{"Date":"1150402","id":"4987","TradeValue":"1596309","Transaction":"27","Open":"81.20","High":"81.20","Low":"81.20","Close":"81.20","Change":"0.00 "},{"Date":"1150402","id":"4991","TradeValue":"421621542","Transaction":"1513","Open":"432.50","High":"436.50","Low":"420.00","Close":"435.00","Change":"+15.00"},{"Date":"1150402","id":"4995","TradeValue":"1063425","Transaction":"18","Open":"41.10","High":"41.10","Low":"40.60","Close":"40.60","Change":"-0.35 "},{"Date":"1150402","id":"5009","TradeValue":"41252287","Transaction":"1209","Open":"32.60","High":"32.80","Low":"31.80","Close":"31.95","Change":"-0.65 "},{"Date":"1150402","id":"5011","TradeValue":"1080674","Transaction":"89","Open":"13.25","High":"13.50","Low":"13.10","Close":"13.15","Change":"-0.05 "},{"Date":"1150402","id":"5013","TradeValue":"29229","Transaction":"2","Open":"29.20","High":"29.20","Low":"29.20","Close":"29.20","Change":"-0.80 "},{"Date":"1150402","id":"5014","TradeValue":"1179800","Transaction":"136","Open":"10.45","High":"10.45","Low":"10.30","Close":"10.30","Change":"-0.15 "},{"Date":"1150402","id":"5015","TradeValue":"1053029","Transaction":"132","Open":"25.60","High":"25.60","Low":"25.50","Close":"25.50","Change":"-0.35 "},{"Date":"1150402","id":"5016","TradeValue":"46502905","Transaction":"1225","Open":"33.00","High":"34.15","Low":"30.40","Close":"31.35","Change":"-0.05 "},{"Date":"1150402","id":"5201","TradeValue":"1151768","Transaction":"50","Open":"39.55","High":"39.65","Low":"38.90","Close":"39.25","Change":"-0.30 "},{"Date":"1150402","id":"5202","TradeValue":"1475367","Transaction":"85","Open":"13.00","High":"13.10","Low":"12.80","Close":"12.85","Change":"0.00 "},{"Date":"1150402","id":"5205","TradeValue":"58750","Transaction":"2","Open":"29.60","High":"29.60","Low":"29.15","Close":"29.15","Change":"-0.15 "},{"Date":"1150402","id":"5206","TradeValue":"1497727","Transaction":"29","Open":"28.25","High":"28.40","Low":"28.25","Close":"28.35","Change":"+0.10"},{"Date":"1150402","id":"5209","TradeValue":"1094012","Transaction":"16","Open":"166.00","High":"166.00","Low":"165.50","Close":"165.50","Change":"-0.50 "},{"Date":"1150402","id":"5210","TradeValue":"1223533","Transaction":"183","Open":"22.35","High":"22.35","Low":"21.90","Close":"21.95","Change":"-0.35 "},{"Date":"1150402","id":"5211","TradeValue":"1340803","Transaction":"266","Open":"20.90","High":"20.95","Low":"20.70","Close":"20.70","Change":"-0.20 "},{"Date":"1150402","id":"5212","TradeValue":"5031466","Transaction":"114","Open":"54.70","High":"56.20","Low":"54.70","Close":"55.60","Change":"+1.10"},{"Date":"1150402","id":"5213","TradeValue":"13111650","Transaction":"453","Open":"27.00","High":"27.30","Low":"26.50","Close":"26.65","Change":"-0.25 "},{"Date":"1150402","id":"5220","TradeValue":"114618","Transaction":"11","Open":"18.95","High":"19.20","Low":"18.95","Close":"19.20","Change":"-0.10 "},{"Date":"1150402","id":"5223","TradeValue":"324634","Transaction":"15","Open":"26.55","High":"26.85","Low":"26.25","Close":"26.55","Change":"0.00 "},{"Date":"1150402","id":"5227","TradeValue":"2933454","Transaction":"1241","Open":"23.80","High":"23.80","Low":"23.20","Close":"23.35","Change":"-0.10 "},{"Date":"1150402","id":"5228","TradeValue":"1659913","Transaction":"61","Open":"24.95","High":"24.95","Low":"23.40","Close":"23.40","Change":"-0.80 "},{"Date":"1150402","id":"5230","TradeValue":"1959049","Transaction":"82","Open":"16.60","High":"16.65","Low":"16.25","Close":"16.25","Change":"-0.25 "},{"Date":"1150402","id":"5236","TradeValue":"6828689","Transaction":"81","Open":"126.50","High":"127.50","Low":"126.00","Close":"126.00","Change":"-0.50 "},{"Date":"1150402","id":"5245","TradeValue":"704970","Transaction":"30","Open":"24.70","High":"24.70","Low":"24.10","Close":"24.10","Change":"-0.90 "},{"Date":"1150402","id":"5251","TradeValue":"4855342","Transaction":"998","Open":"28.80","High":"28.95","Low":"28.45","Close":"28.60","Change":"-0.10 "},{"Date":"1150402","id":"5263","TradeValue":"5229847","Transaction":"243","Open":"90.50","High":"91.20","Low":"89.20","Close":"91.20","Change":"0.00 "},{"Date":"1150402","id":"5272","TradeValue":"3782548","Transaction":"187","Open":"22.75","High":"22.75","Low":"22.05","Close":"22.05","Change":"-0.45 "},{"Date":"1150402","id":"5274","TradeValue":"4107648575","Transaction":"3002","Open":"11770.00","High":"11930.00","Low":"11500.00","Close":"11690.00","Change":"+375.00"},{"Date":"1150402","id":"5276","TradeValue":"46350","Transaction":"3","Open":"15.45","High":"15.55","Low":"15.35","Close":"15.35","Change":"+0.25"},{"Date":"1150402","id":"5278","TradeValue":"15585311","Transaction":"438","Open":"25.00","High":"26.00","Low":"24.35","Close":"24.35","Change":"-0.45 "},{"Date":"1150402","id":"5287","TradeValue":"7794492","Transaction":"208","Open":"166.00","High":"168.00","Low":"165.50","Close":"167.00","Change":"+1.00"},{"Date":"1150402","id":"5289","TradeValue":"642804404","Transaction":"2195","Open":"973.00","High":"973.00","Low":"946.00","Close":"957.00","Change":"+26.00"},{"Date":"1150402","id":"5291","TradeValue":"261347160","Transaction":"2996","Open":"77.70","High":"79.20","Low":"71.90","Close":"71.90","Change":"-6.10 "},{"Date":"1150402","id":"5299","TradeValue":"17463771","Transaction":"245","Open":"76.20","High":"77.70","Low":"73.80","Close":"77.40","Change":"+2.50"},{"Date":"1150402","id":"5301","TradeValue":"84393","Transaction":"13","Open":"9.02","High":"9.45","Low":"9.02","Close":"9.45","Change":"-0.12 "},{"Date":"1150402","id":"5302","TradeValue":"3758840","Transaction":"174","Open":"11.05","High":"11.05","Low":"10.65","Close":"10.90","Change":"+0.10"},{"Date":"1150402","id":"5309","TradeValue":"137026474","Transaction":"1866","Open":"58.50","High":"58.50","Low":"56.00","Close":"56.00","Change":"-1.80 "},{"Date":"1150402","id":"5310","TradeValue":"427250","Transaction":"208","Open":"26.80","High":"26.85","Low":"26.70","Close":"26.85","Change":"+0.80"},{"Date":"1150402","id":"5312","TradeValue":"3663165","Transaction":"47","Open":"97.50","High":"98.30","Low":"97.00","Close":"97.60","Change":"+0.40"},{"Date":"1150402","id":"5314","TradeValue":"294147772","Transaction":"3047","Open":"79.60","High":"79.60","Low":"75.30","Close":"75.30","Change":"-2.30 "},{"Date":"1150402","id":"5315","TradeValue":"4844886","Transaction":"166","Open":"22.75","High":"22.85","Low":"22.40","Close":"22.55","Change":"-0.15 "},{"Date":"1150402","id":"5321","TradeValue":"1110493","Transaction":"100","Open":"24.05","High":"24.55","Low":"24.00","Close":"24.55","Change":"+0.50"},{"Date":"1150402","id":"5324","TradeValue":"5767142","Transaction":"126","Open":"11.95","High":"12.00","Low":"11.85","Close":"12.00","Change":"0.00 "},{"Date":"1150402","id":"5328","TradeValue":"59324350","Transaction":"1715","Open":"24.15","High":"24.25","Low":"22.80","Close":"22.80","Change":"-1.05 "},{"Date":"1150402","id":"5340","TradeValue":"549805169","Transaction":"4395","Open":"104.00","High":"106.50","Low":"101.00","Close":"101.00","Change":"+0.50"},{"Date":"1150402","id":"5344","TradeValue":"396909","Transaction":"19","Open":"13.60","High":"13.65","Low":"13.50","Close":"13.65","Change":"0.00 "},{"Date":"1150402","id":"5345","TradeValue":"387983","Transaction":"14","Open":"23.55","High":"23.55","Low":"23.05","Close":"23.45","Change":"-0.10 "},{"Date":"1150402","id":"5347","TradeValue":"2926601110","Transaction":"15602","Open":"118.50","High":"118.50","Low":"110.00","Close":"110.00","Change":"-8.00 "},{"Date":"1150402","id":"5348","TradeValue":"205200","Transaction":"3","Open":"17.10","High":"17.10","Low":"17.10","Close":"17.10","Change":"0.00 "},{"Date":"1150402","id":"5351","TradeValue":"1405327732","Transaction":"22157","Open":"72.20","High":"75.00","Low":"66.10","Close":"66.10","Change":"-4.10 "},{"Date":"1150402","id":"5353","TradeValue":"860538","Transaction":"22","Open":"24.65","High":"24.70","Low":"24.30","Close":"24.55","Change":"-0.10 "},{"Date":"1150402","id":"5355","TradeValue":"1067132","Transaction":"145","Open":"6.55","High":"6.55","Low":"6.02","Close":"6.40","Change":"-0.17 "},{"Date":"1150402","id":"5356","TradeValue":"18544703","Transaction":"71","Open":"24.55","High":"24.80","Low":"24.50","Close":"24.60","Change":"+0.05"},{"Date":"1150402","id":"5364","TradeValue":"3570650","Transaction":"156","Open":"11.55","High":"11.70","Low":"11.15","Close":"11.70","Change":"-0.10 "},{"Date":"1150402","id":"5371","TradeValue":"178839243","Transaction":"2488","Open":"76.50","High":"76.70","Low":"73.40","Close":"74.00","Change":"-1.60 "},{"Date":"1150402","id":"5386","TradeValue":"116976422","Transaction":"733","Open":"287.00","High":"289.00","Low":"270.00","Close":"276.00","Change":"-11.00 "},{"Date":"1150402","id":"5392","TradeValue":"27312953","Transaction":"1124","Open":"36.75","High":"36.95","Low":"35.40","Close":"35.50","Change":"-1.05 "},{"Date":"1150402","id":"5398","TradeValue":"2827937","Transaction":"169","Open":"23.80","High":"23.80","Low":"22.50","Close":"22.60","Change":"-1.30 "},{"Date":"1150402","id":"5403","TradeValue":"4685841","Transaction":"106","Open":"98.30","High":"98.30","Low":"98.10","Close":"98.30","Change":"0.00 "},{"Date":"1150402","id":"5410","TradeValue":"4970982","Transaction":"196","Open":"30.05","High":"30.05","Low":"29.90","Close":"30.00","Change":"+0.05"},{"Date":"1150402","id":"5425","TradeValue":"144674136","Transaction":"2029","Open":"54.00","High":"55.70","Low":"53.30","Close":"53.30","Change":"0.00 "},{"Date":"1150402","id":"5426","TradeValue":"3209021","Transaction":"149","Open":"19.70","High":"19.70","Low":"19.15","Close":"19.25","Change":"-0.25 "},{"Date":"1150402","id":"5432","TradeValue":"4824047","Transaction":"70","Open":"137.50","High":"137.50","Low":"133.00","Close":"133.00","Change":"-2.00 "},{"Date":"1150402","id":"5438","TradeValue":"2042327","Transaction":"107","Open":"19.55","High":"19.55","Low":"18.85","Close":"19.00","Change":"-0.40 "},{"Date":"1150402","id":"5439","TradeValue":"916054763","Transaction":"3750","Open":"285.00","High":"287.00","Low":"274.50","Close":"276.50","Change":"-6.00 "},{"Date":"1150402","id":"5443","TradeValue":"297524915","Transaction":"3187","Open":"101.50","High":"103.00","Low":"99.80","Close":"99.80","Change":"-1.20 "},{"Date":"1150402","id":"5450","TradeValue":"722520","Transaction":"45","Open":"14.65","High":"14.70","Low":"14.20","Close":"14.30","Change":"-0.20 "},{"Date":"1150402","id":"5452","TradeValue":"87257261","Transaction":"2254","Open":"33.45","High":"33.70","Low":"31.40","Close":"31.40","Change":"-2.00 "},{"Date":"1150402","id":"5455","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"5457","TradeValue":"11558759","Transaction":"226","Open":"35.25","High":"35.50","Low":"34.60","Close":"34.75","Change":"-0.40 "},{"Date":"1150402","id":"5460","TradeValue":"421321","Transaction":"80","Open":"14.80","High":"14.80","Low":"14.60","Close":"14.60","Change":"-0.05 "},{"Date":"1150402","id":"5464","TradeValue":"3759343","Transaction":"65","Open":"28.10","High":"28.30","Low":"28.10","Close":"28.10","Change":"-0.15 "},{"Date":"1150402","id":"5465","TradeValue":"2316240","Transaction":"86","Open":"25.50","High":"25.60","Low":"25.10","Close":"25.15","Change":"-0.15 "},{"Date":"1150402","id":"5468","TradeValue":"827156","Transaction":"42","Open":"18.35","High":"18.35","Low":"17.50","Close":"17.65","Change":"-0.50 "},{"Date":"1150402","id":"5474","TradeValue":"7490666","Transaction":"106","Open":"129.50","High":"129.50","Low":"126.50","Close":"126.50","Change":"-3.50 "},{"Date":"1150402","id":"5475","TradeValue":"2068732085","Transaction":"6666","Open":"224.00","High":"246.50","Low":"224.00","Close":"246.50","Change":"+22.00"},{"Date":"1150402","id":"5478","TradeValue":"11380866","Transaction":"268","Open":"100.00","High":"100.50","Low":"99.10","Close":"99.20","Change":"-1.30 "},{"Date":"1150402","id":"5481","TradeValue":"832808","Transaction":"69","Open":"22.20","High":"22.20","Low":"21.85","Close":"22.00","Change":"0.00 "},{"Date":"1150402","id":"5483","TradeValue":"551780491","Transaction":"4047","Open":"108.50","High":"109.00","Low":"105.50","Close":"106.00","Change":"-1.00 "},{"Date":"1150402","id":"5487","TradeValue":"115532","Transaction":"11","Open":"27.45","High":"27.45","Low":"27.30","Close":"27.40","Change":"-0.55 "},{"Date":"1150402","id":"5488","TradeValue":"1300102","Transaction":"62","Open":"10.00","High":"10.05","Low":"9.93","Close":"10.00","Change":"0.00 "},{"Date":"1150402","id":"5489","TradeValue":"768279","Transaction":"19","Open":"39.10","High":"39.50","Low":"39.10","Close":"39.35","Change":"-0.15 "},{"Date":"1150402","id":"5490","TradeValue":"7666866","Transaction":"900","Open":"27.90","High":"28.10","Low":"27.45","Close":"27.45","Change":"-0.40 "},{"Date":"1150402","id":"5493","TradeValue":"13568664","Transaction":"180","Open":"78.20","High":"80.10","Low":"76.50","Close":"76.60","Change":"-1.60 "},{"Date":"1150402","id":"5498","TradeValue":"327152330","Transaction":"4313","Open":"57.00","High":"57.70","Low":"53.50","Close":"53.50","Change":"-1.80 "},{"Date":"1150402","id":"5508","TradeValue":"19134273","Transaction":"602","Open":"51.60","High":"51.80","Low":"50.50","Close":"50.70","Change":"-0.90 "},{"Date":"1150402","id":"5511","TradeValue":"12255573","Transaction":"708","Open":"75.20","High":"75.30","Low":"73.60","Close":"73.90","Change":"-1.10 "},{"Date":"1150402","id":"5512","TradeValue":"2764037","Transaction":"327","Open":"7.94","High":"7.94","Low":"7.87","Close":"7.88","Change":"-0.05 "},{"Date":"1150402","id":"5514","TradeValue":"15825","Transaction":"80","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"5516","TradeValue":"192950","Transaction":"11","Open":"12.55","High":"13.00","Low":"12.55","Close":"12.90","Change":"-0.10 "},{"Date":"1150402","id":"5520","TradeValue":"414128","Transaction":"7","Open":"82.90","High":"82.90","Low":"82.50","Close":"82.50","Change":"-0.40 "},{"Date":"1150402","id":"5523","TradeValue":"591670","Transaction":"23","Open":"29.10","High":"29.40","Low":"29.10","Close":"29.40","Change":"+0.15"},{"Date":"1150402","id":"5529","TradeValue":"38875","Transaction":"31","Open":"25.70","High":"25.70","Low":"25.70","Close":"25.70","Change":"0.00 "},{"Date":"1150402","id":"5530","TradeValue":"10975783","Transaction":"269","Open":"47.00","High":"47.10","Low":"46.30","Close":"46.45","Change":"-0.55 "},{"Date":"1150402","id":"5536","TradeValue":"1000353438","Transaction":"2988","Open":"731.00","High":"732.00","Low":"692.00","Close":"699.00","Change":"-19.00 "},{"Date":"1150402","id":"5543","TradeValue":"82200","Transaction":"3","Open":"28.00","High":"28.00","Low":"26.40","Close":"27.80","Change":"+0.55"},{"Date":"1150402","id":"5547","TradeValue":"514174","Transaction":"23","Open":"22.30","High":"22.45","Low":"22.20","Close":"22.25","Change":"-0.05 "},{"Date":"1150402","id":"5548","TradeValue":"1105400","Transaction":"69","Open":"25.00","High":"25.05","Low":"24.95","Close":"24.95","Change":"-0.25 "},{"Date":"1150402","id":"5601","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"5603","TradeValue":"1918830","Transaction":"650","Open":"16.90","High":"17.05","Low":"16.80","Close":"16.90","Change":"-0.20 "},{"Date":"1150402","id":"5604","TradeValue":"143436","Transaction":"7","Open":"34.70","High":"34.80","Low":"34.70","Close":"34.80","Change":"+0.05"},{"Date":"1150402","id":"5609","TradeValue":"2242175","Transaction":"203","Open":"79.10","High":"79.10","Low":"78.60","Close":"78.90","Change":"-0.20 "},{"Date":"1150402","id":"5701","TradeValue":"97330","Transaction":"150","Open":"3.55","High":"3.60","Low":"3.43","Close":"3.59","Change":"+0.07"},{"Date":"1150402","id":"5703","TradeValue":"79929","Transaction":"5","Open":"13.35","High":"13.35","Low":"13.30","Close":"13.30","Change":"0.00 "},{"Date":"1150402","id":"5704","TradeValue":"299412","Transaction":"20","Open":"21.95","High":"21.95","Low":"21.70","Close":"21.90","Change":"+0.35"},{"Date":"1150402","id":"5864","TradeValue":"36402170","Transaction":"732","Open":"24.00","High":"24.05","Low":"23.30","Close":"23.50","Change":"-0.35 "},{"Date":"1150402","id":"5878","TradeValue":"132171","Transaction":"8","Open":"41.30","High":"41.30","Low":"41.20","Close":"41.20","Change":"-0.20 "},{"Date":"1150402","id":"5902","TradeValue":"412086","Transaction":"17","Open":"38.20","High":"39.00","Low":"38.20","Close":"39.00","Change":"+0.05"},{"Date":"1150402","id":"5903","TradeValue":"2614904","Transaction":"727","Open":"190.00","High":"190.00","Low":"189.50","Close":"190.00","Change":"+0.50"},{"Date":"1150402","id":"5904","TradeValue":"150645192","Transaction":"681","Open":"503.00","High":"507.00","Low":"497.50","Close":"497.50","Change":"-7.50 "},{"Date":"1150402","id":"5905","TradeValue":"2818495","Transaction":"248","Open":"7.85","High":"7.85","Low":"7.80","Close":"7.80","Change":"-0.02 "},{"Date":"1150402","id":"6015","TradeValue":"11124922","Transaction":"608","Open":"13.40","High":"13.45","Low":"13.15","Close":"13.25","Change":"-0.15 "},{"Date":"1150402","id":"6016","TradeValue":"59576816","Transaction":"1261","Open":"16.95","High":"17.00","Low":"16.40","Close":"16.45","Change":"-0.40 "},{"Date":"1150402","id":"6020","TradeValue":"176115","Transaction":"8","Open":"19.60","High":"19.65","Low":"19.50","Close":"19.50","Change":"0.00 "},{"Date":"1150402","id":"6021","TradeValue":"3371654","Transaction":"110","Open":"30.15","High":"30.15","Low":"29.50","Close":"29.50","Change":"-0.20 "},{"Date":"1150402","id":"6023","TradeValue":"16682382","Transaction":"353","Open":"98.60","High":"98.80","Low":"97.10","Close":"97.60","Change":"-0.30 "},{"Date":"1150402","id":"6026","TradeValue":"13661362","Transaction":"411","Open":"14.80","High":"14.85","Low":"14.60","Close":"14.65","Change":"-0.15 "},{"Date":"1150402","id":"6028","TradeValue":"7654348","Transaction":"176","Open":"89.70","High":"90.00","Low":"88.00","Close":"88.10","Change":"-1.60 "},{"Date":"1150402","id":"6101","TradeValue":"2132783","Transaction":"60","Open":"38.10","High":"38.20","Low":"37.85","Close":"37.95","Change":"-0.20 "},{"Date":"1150402","id":"6103","TradeValue":"397994","Transaction":"24","Open":"42.65","High":"43.45","Low":"42.65","Close":"43.45","Change":"+3.95"},{"Date":"1150402","id":"6104","TradeValue":"50777203","Transaction":"852","Open":"92.90","High":"93.70","Low":"91.20","Close":"91.40","Change":"-0.60 "},{"Date":"1150402","id":"6109","TradeValue":"11167581","Transaction":"1074","Open":"11.60","High":"12.50","Low":"11.55","Close":"12.45","Change":"+1.00"},{"Date":"1150402","id":"6111","TradeValue":"11839889","Transaction":"291","Open":"42.25","High":"43.00","Low":"40.95","Close":"43.00","Change":"+0.70"},{"Date":"1150402","id":"6113","TradeValue":"7953637","Transaction":"365","Open":"20.80","High":"21.05","Low":"20.05","Close":"20.05","Change":"-0.40 "},{"Date":"1150402","id":"6114","TradeValue":"475645","Transaction":"18","Open":"29.70","High":"29.70","Low":"29.45","Close":"29.50","Change":"-0.05 "},{"Date":"1150402","id":"6118","TradeValue":"3360886","Transaction":"135","Open":"17.55","High":"17.55","Low":"16.85","Close":"16.95","Change":"-0.40 "},{"Date":"1150402","id":"6121","TradeValue":"57693835","Transaction":"343","Open":"347.50","High":"347.50","Low":"340.50","Close":"340.50","Change":"-7.00 "},{"Date":"1150402","id":"6122","TradeValue":"8035194","Transaction":"234","Open":"50.00","High":"50.40","Low":"49.65","Close":"49.85","Change":"-0.05 "},{"Date":"1150402","id":"6123","TradeValue":"4713627","Transaction":"147","Open":"43.20","High":"43.65","Low":"43.15","Close":"43.65","Change":"+0.75"},{"Date":"1150402","id":"6124","TradeValue":"1278065","Transaction":"153","Open":"29.50","High":"29.80","Low":"28.30","Close":"28.50","Change":"-0.70 "},{"Date":"1150402","id":"6125","TradeValue":"44585109","Transaction":"987","Open":"54.70","High":"54.90","Low":"53.10","Close":"53.30","Change":"-1.10 "},{"Date":"1150402","id":"6126","TradeValue":"18646272","Transaction":"1034","Open":"30.45","High":"30.45","Low":"29.00","Close":"29.00","Change":"-0.95 "},{"Date":"1150402","id":"6127","TradeValue":"487281348","Transaction":"7756","Open":"43.00","High":"43.50","Low":"39.90","Close":"40.35","Change":"-3.15 "},{"Date":"1150402","id":"6129","TradeValue":"3072950","Transaction":"432","Open":"14.90","High":"15.10","Low":"14.65","Close":"14.70","Change":"-0.20 "},{"Date":"1150402","id":"6130","TradeValue":"13773458","Transaction":"404","Open":"24.35","High":"27.15","Low":"24.30","Close":"27.15","Change":"+2.45"},{"Date":"1150402","id":"6134","TradeValue":"11777095","Transaction":"362","Open":"29.40","High":"29.50","Low":"27.80","Close":"27.85","Change":"-1.00 "},{"Date":"1150402","id":"6138","TradeValue":"105389431","Transaction":"923","Open":"215.00","High":"215.50","Low":"208.50","Close":"209.50","Change":"-4.50 "},{"Date":"1150402","id":"6140","TradeValue":"1890554","Transaction":"125","Open":"19.45","High":"19.45","Low":"18.65","Close":"18.65","Change":"-0.45 "},{"Date":"1150402","id":"6143","TradeValue":"77986957","Transaction":"1047","Open":"96.20","High":"96.70","Low":"94.50","Close":"95.10","Change":"-0.90 "},{"Date":"1150402","id":"6144","TradeValue":"264750","Transaction":"12","Open":"17.00","High":"17.00","Low":"16.30","Close":"16.55","Change":"-0.10 "},{"Date":"1150402","id":"6146","TradeValue":"54893938","Transaction":"1409","Open":"193.50","High":"193.50","Low":"188.00","Close":"190.00","Change":"-4.00 "},{"Date":"1150402","id":"6147","TradeValue":"6081426312","Transaction":"26898","Open":"80.00","High":"84.00","Low":"79.70","Close":"84.00","Change":"+7.60"},{"Date":"1150402","id":"6148","TradeValue":"7541050","Transaction":"207","Open":"33.60","High":"33.60","Low":"32.75","Close":"32.75","Change":"-0.75 "},{"Date":"1150402","id":"6150","TradeValue":"5462783","Transaction":"214","Open":"56.00","High":"56.40","Low":"54.80","Close":"55.00","Change":"-0.50 "},{"Date":"1150402","id":"6151","TradeValue":"73079916","Transaction":"1686","Open":"34.70","High":"35.50","Low":"32.45","Close":"32.70","Change":"-0.85 "},{"Date":"1150402","id":"6154","TradeValue":"82368","Transaction":"24","Open":"13.45","High":"13.45","Low":"13.35","Close":"13.35","Change":"-0.05 "},{"Date":"1150402","id":"6156","TradeValue":"2146569","Transaction":"119","Open":"19.40","High":"19.40","Low":"19.10","Close":"19.30","Change":"-0.15 "},{"Date":"1150402","id":"6158","TradeValue":"1035364","Transaction":"53","Open":"17.90","High":"17.95","Low":"17.70","Close":"17.80","Change":"+0.10"},{"Date":"1150402","id":"6160","TradeValue":"985553","Transaction":"240","Open":"16.00","High":"16.00","Low":"15.60","Close":"15.65","Change":"-0.15 "},{"Date":"1150402","id":"6161","TradeValue":"3153723","Transaction":"238","Open":"39.75","High":"39.90","Low":"39.50","Close":"39.50","Change":"-0.60 "},{"Date":"1150402","id":"6163","TradeValue":"339412222","Transaction":"4189","Open":"62.20","High":"63.50","Low":"59.10","Close":"59.50","Change":"-2.70 "},{"Date":"1150402","id":"6167","TradeValue":"5536897","Transaction":"491","Open":"13.80","High":"13.80","Low":"13.00","Close":"13.00","Change":"-0.70 "},{"Date":"1150402","id":"6169","TradeValue":"622224","Transaction":"45","Open":"16.40","High":"16.40","Low":"16.15","Close":"16.35","Change":"-0.15 "},{"Date":"1150402","id":"6170","TradeValue":"7650183","Transaction":"295","Open":"51.40","High":"51.80","Low":"50.80","Close":"51.00","Change":"-0.20 "},{"Date":"1150402","id":"6171","TradeValue":"710975","Transaction":"38","Open":"26.85","High":"26.85","Low":"26.50","Close":"26.70","Change":"-0.15 "},{"Date":"1150402","id":"6173","TradeValue":"79606570","Transaction":"1411","Open":"60.00","High":"60.10","Low":"57.00","Close":"57.10","Change":"-2.50 "},{"Date":"1150402","id":"6174","TradeValue":"1650579","Transaction":"105","Open":"22.80","High":"22.80","Low":"22.05","Close":"22.20","Change":"-0.20 "},{"Date":"1150402","id":"6175","TradeValue":"68073490","Transaction":"1260","Open":"48.10","High":"48.30","Low":"46.25","Close":"46.35","Change":"-1.70 "},{"Date":"1150402","id":"6179","TradeValue":"19846861","Transaction":"650","Open":"24.00","High":"24.05","Low":"23.55","Close":"23.90","Change":"-0.10 "},{"Date":"1150402","id":"6180","TradeValue":"6096538","Transaction":"213","Open":"43.70","High":"43.95","Low":"43.10","Close":"43.30","Change":"-0.25 "},{"Date":"1150402","id":"6182","TradeValue":"187824946","Transaction":"3947","Open":"32.80","High":"33.05","Low":"31.30","Close":"31.30","Change":"-1.25 "},{"Date":"1150402","id":"6185","TradeValue":"936809","Transaction":"406","Open":"14.00","High":"14.10","Low":"13.80","Close":"13.90","Change":"-0.05 "},{"Date":"1150402","id":"6186","TradeValue":"14486033","Transaction":"541","Open":"39.05","High":"39.15","Low":"38.20","Close":"38.85","Change":"+0.15"},{"Date":"1150402","id":"6187","TradeValue":"674626831","Transaction":"1413","Open":"930.00","High":"930.00","Low":"871.00","Close":"895.00","Change":"+4.00"},{"Date":"1150402","id":"6188","TradeValue":"160445600","Transaction":"2086","Open":"88.90","High":"88.90","Low":"85.10","Close":"85.50","Change":"-2.90 "},{"Date":"1150402","id":"6190","TradeValue":"436287044","Transaction":"5607","Open":"55.70","High":"56.40","Low":"52.60","Close":"53.20","Change":"-2.10 "},{"Date":"1150402","id":"6194","TradeValue":"1668685","Transaction":"36","Open":"32.65","High":"32.65","Low":"32.50","Close":"32.55","Change":"0.00 "},{"Date":"1150402","id":"6195","TradeValue":"734144","Transaction":"60","Open":"24.80","High":"24.80","Low":"24.50","Close":"24.55","Change":"-0.25 "},{"Date":"1150402","id":"6198","TradeValue":"195695","Transaction":"8","Open":"21.45","High":"21.65","Low":"21.45","Close":"21.65","Change":"+0.20"},{"Date":"1150402","id":"6199","TradeValue":"13405154","Transaction":"242","Open":"110.00","High":"110.50","Low":"105.50","Close":"106.00","Change":"-2.00 "},{"Date":"1150402","id":"6203","TradeValue":"6478476","Transaction":"108","Open":"66.60","High":"66.60","Low":"65.90","Close":"66.30","Change":"-0.30 "},{"Date":"1150402","id":"6204","TradeValue":"1794082","Transaction":"53","Open":"58.80","High":"59.50","Low":"58.20","Close":"59.50","Change":"+0.60"},{"Date":"1150402","id":"6207","TradeValue":"26063718","Transaction":"538","Open":"51.20","High":"52.00","Low":"50.00","Close":"50.00","Change":"-0.70 "},{"Date":"1150402","id":"6208","TradeValue":"56054428","Transaction":"606","Open":"48.30","High":"52.40","Low":"48.00","Close":"52.40","Change":"+4.75"},{"Date":"1150402","id":"6210","TradeValue":"1029","Transaction":"3","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"6212","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"6217","TradeValue":"427074918","Transaction":"2366","Open":"182.00","High":"192.50","Low":"182.00","Close":"192.50","Change":"+13.00"},{"Date":"1150402","id":"6218","TradeValue":"28273898","Transaction":"1232","Open":"25.00","High":"27.10","Low":"24.60","Close":"26.75","Change":"+1.95"},{"Date":"1150402","id":"6219","TradeValue":"1538770","Transaction":"78","Open":"14.60","High":"14.65","Low":"14.45","Close":"14.60","Change":"0.00 "},{"Date":"1150402","id":"6220","TradeValue":"15341931","Transaction":"427","Open":"33.20","High":"33.20","Low":"32.45","Close":"32.60","Change":"0.00 "},{"Date":"1150402","id":"6221","TradeValue":"3191148","Transaction":"322","Open":"26.60","High":"26.60","Low":"25.90","Close":"26.15","Change":"-0.10 "},{"Date":"1150402","id":"6222","TradeValue":"271090","Transaction":"11","Open":"20.90","High":"20.90","Low":"20.60","Close":"20.80","Change":"-0.10 "},{"Date":"1150402","id":"6223","TradeValue":"4690005555","Transaction":"7186","Open":"4050.00","High":"4050.00","Low":"3750.00","Close":"3765.00","Change":"-185.00 "},{"Date":"1150402","id":"6227","TradeValue":"132943232","Transaction":"1508","Open":"92.20","High":"92.60","Low":"88.50","Close":"91.80","Change":"-1.50 "},{"Date":"1150402","id":"6228","TradeValue":"24029","Transaction":"4","Open":"23.40","High":"23.40","Low":"23.40","Close":"23.40","Change":"0.00 "},{"Date":"1150402","id":"6229","TradeValue":"571281","Transaction":"70","Open":"20.65","High":"20.80","Low":"20.55","Close":"20.60","Change":"-0.25 "},{"Date":"1150402","id":"6231","TradeValue":"415163498","Transaction":"2067","Open":"271.00","High":"278.00","Low":"264.00","Close":"269.00","Change":"+1.50"},{"Date":"1150402","id":"6233","TradeValue":"3525247","Transaction":"455","Open":"25.45","High":"25.60","Low":"24.90","Close":"24.95","Change":"-0.35 "},{"Date":"1150402","id":"6234","TradeValue":"16161736","Transaction":"345","Open":"28.05","High":"28.40","Low":"27.70","Close":"28.10","Change":"+0.10"},{"Date":"1150402","id":"6236","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"6237","TradeValue":"5007544","Transaction":"357","Open":"35.55","High":"35.65","Low":"35.00","Close":"35.05","Change":"-0.50 "},{"Date":"1150402","id":"6240","TradeValue":"253350","Transaction":"10","Open":"18.20","High":"18.20","Low":"18.05","Close":"18.10","Change":"-0.30 "},{"Date":"1150402","id":"6241","TradeValue":"2725347","Transaction":"149","Open":"11.85","High":"11.85","Low":"10.90","Close":"11.20","Change":"-0.35 "},{"Date":"1150402","id":"6242","TradeValue":"382","Transaction":"1","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"6244","TradeValue":"189149596","Transaction":"4232","Open":"26.80","High":"27.00","Low":"25.10","Close":"25.20","Change":"-1.25 "},{"Date":"1150402","id":"6245","TradeValue":"52775664","Transaction":"920","Open":"70.80","High":"70.80","Low":"69.40","Close":"69.50","Change":"-0.10 "},{"Date":"1150402","id":"6246","TradeValue":"1868127","Transaction":"118","Open":"16.65","High":"17.25","Low":"16.65","Close":"16.95","Change":"+0.05"},{"Date":"1150402","id":"6248","TradeValue":"1604001","Transaction":"74","Open":"20.10","High":"20.15","Low":"20.00","Close":"20.05","Change":"-0.05 "},{"Date":"1150402","id":"6259","TradeValue":"431092","Transaction":"26","Open":"17.30","High":"17.30","Low":"16.80","Close":"17.00","Change":"-0.30 "},{"Date":"1150402","id":"6261","TradeValue":"54374674","Transaction":"979","Open":"75.40","High":"75.50","Low":"70.70","Close":"72.00","Change":"-2.70 "},{"Date":"1150402","id":"6263","TradeValue":"3009939","Transaction":"45","Open":"125.00","High":"125.00","Low":"123.50","Close":"123.50","Change":"-1.00 "},{"Date":"1150402","id":"6264","TradeValue":"217913","Transaction":"21","Open":"6.38","High":"6.39","Low":"6.28","Close":"6.39","Change":"+0.01"},{"Date":"1150402","id":"6265","TradeValue":"144246475","Transaction":"2518","Open":"38.00","High":"39.50","Low":"36.50","Close":"36.65","Change":"-0.70 "},{"Date":"1150402","id":"6266","TradeValue":"5972041","Transaction":"281","Open":"28.40","High":"28.45","Low":"27.30","Close":"28.05","Change":"-0.35 "},{"Date":"1150402","id":"6270","TradeValue":"6259902","Transaction":"258","Open":"24.90","High":"25.10","Low":"24.25","Close":"24.30","Change":"-0.45 "},{"Date":"1150402","id":"6274","TradeValue":"10981312152","Transaction":"21447","Open":"639.00","High":"653.00","Low":"615.00","Close":"621.00","Change":"-2.00 "},{"Date":"1150402","id":"6275","TradeValue":"8516330","Transaction":"186","Open":"47.20","High":"47.20","Low":"46.10","Close":"46.25","Change":"-0.50 "},{"Date":"1150402","id":"6276","TradeValue":"983591","Transaction":"290","Open":"34.00","High":"34.05","Low":"32.75","Close":"33.00","Change":"-0.50 "},{"Date":"1150402","id":"6279","TradeValue":"31247001","Transaction":"428","Open":"109.00","High":"110.50","Low":"107.50","Close":"108.00","Change":"-1.00 "},{"Date":"1150402","id":"6284","TradeValue":"63768691","Transaction":"974","Open":"83.30","High":"83.50","Low":"80.10","Close":"80.10","Change":"-2.20 "},{"Date":"1150402","id":"6290","TradeValue":"792748293","Transaction":"4161","Open":"201.00","High":"202.50","Low":"191.00","Close":"192.00","Change":"-7.00 "},{"Date":"1150402","id":"6291","TradeValue":"621688284","Transaction":"1993","Open":"376.50","High":"380.00","Low":"353.00","Close":"353.00","Change":"-17.50 "},{"Date":"1150402","id":"6292","TradeValue":"4482217","Transaction":"118","Open":"46.40","High":"46.40","Low":"44.85","Close":"45.50","Change":"-1.00 "},{"Date":"1150402","id":"6294","TradeValue":"940452","Transaction":"108","Open":"40.55","High":"41.00","Low":"40.50","Close":"40.50","Change":"-0.10 "},{"Date":"1150402","id":"6411","TradeValue":"13353370","Transaction":"644","Open":"73.30","High":"73.80","Low":"71.80","Close":"71.80","Change":"-1.30 "},{"Date":"1150402","id":"6417","TradeValue":"3709114","Transaction":"38","Open":"103.50","High":"104.50","Low":"102.50","Close":"102.50","Change":"-2.00 "},{"Date":"1150402","id":"6418","TradeValue":"1708093","Transaction":"47","Open":"30.25","High":"30.40","Low":"29.70","Close":"29.70","Change":"-0.55 "},{"Date":"1150402","id":"6419","TradeValue":"112916153","Transaction":"1975","Open":"101.00","High":"103.00","Low":"93.80","Close":"94.10","Change":"-3.90 "},{"Date":"1150402","id":"6423","TradeValue":"4451437","Transaction":"71","Open":"82.10","High":"82.30","Low":"80.50","Close":"81.20","Change":"-0.80 "},{"Date":"1150402","id":"6425","TradeValue":"12811330","Transaction":"191","Open":"64.40","High":"64.40","Low":"61.90","Close":"63.10","Change":"-0.20 "},{"Date":"1150402","id":"6432","TradeValue":"5066198","Transaction":"317","Open":"33.20","High":"33.20","Low":"32.10","Close":"32.10","Change":"-1.00 "},{"Date":"1150402","id":"6435","TradeValue":"57682408","Transaction":"734","Open":"151.00","High":"156.00","Low":"149.00","Close":"152.50","Change":"+1.50"},{"Date":"1150402","id":"6441","TradeValue":"2940194","Transaction":"244","Open":"19.75","High":"19.75","Low":"19.15","Close":"19.55","Change":"-0.20 "},{"Date":"1150402","id":"6461","TradeValue":"1116363","Transaction":"90","Open":"18.00","High":"18.50","Low":"18.00","Close":"18.05","Change":"-0.15 "},{"Date":"1150402","id":"6462","TradeValue":"208754335","Transaction":"1484","Open":"108.00","High":"109.50","Low":"104.50","Close":"109.00","Change":"+1.50"},{"Date":"1150402","id":"6465","TradeValue":"3905044","Transaction":"104","Open":"46.00","High":"46.45","Low":"44.60","Close":"44.60","Change":"-0.65 "},{"Date":"1150402","id":"6469","TradeValue":"19906407","Transaction":"416","Open":"82.60","High":"82.70","Low":"81.70","Close":"82.00","Change":"-0.10 "},{"Date":"1150402","id":"6470","TradeValue":"3301310","Transaction":"132","Open":"47.80","High":"48.00","Low":"46.50","Close":"46.85","Change":"-0.95 "},{"Date":"1150402","id":"6474","TradeValue":"327473","Transaction":"12","Open":"36.00","High":"36.05","Low":"35.95","Close":"36.00","Change":"0.00 "},{"Date":"1150402","id":"6482","TradeValue":"261940","Transaction":"16","Open":"32.40","High":"32.40","Low":"31.40","Close":"31.45","Change":"+0.10"},{"Date":"1150402","id":"6485","TradeValue":"33253543","Transaction":"521","Open":"82.40","High":"82.80","Low":"78.00","Close":"78.00","Change":"-2.80 "},{"Date":"1150402","id":"6486","TradeValue":"35592575","Transaction":"517","Open":"87.40","High":"88.40","Low":"85.00","Close":"85.20","Change":"-0.90 "},{"Date":"1150402","id":"6488","TradeValue":"1433225057","Transaction":"5119","Open":"416.00","High":"424.00","Low":"407.00","Close":"409.50","Change":"-4.00 "},{"Date":"1150402","id":"6492","TradeValue":"32354675","Transaction":"498","Open":"50.90","High":"50.90","Low":"48.90","Close":"48.90","Change":"-1.40 "},{"Date":"1150402","id":"6494","TradeValue":"3943001","Transaction":"153","Open":"44.90","High":"44.95","Low":"42.80","Close":"43.10","Change":"-1.40 "},{"Date":"1150402","id":"6496","TradeValue":"176063","Transaction":"39","Open":"27.50","High":"27.50","Low":"26.50","Close":"26.55","Change":"-0.45 "},{"Date":"1150402","id":"6498","TradeValue":"2854489","Transaction":"129","Open":"88.40","High":"88.40","Low":"84.50","Close":"85.90","Change":"-0.20 "},{"Date":"1150402","id":"6499","TradeValue":"32404906","Transaction":"558","Open":"90.90","High":"92.10","Low":"90.40","Close":"90.50","Change":"-0.80 "},{"Date":"1150402","id":"6506","TradeValue":"689828","Transaction":"37","Open":"16.50","High":"16.70","Low":"16.50","Close":"16.60","Change":"0.00 "},{"Date":"1150402","id":"6508","TradeValue":"2217545","Transaction":"231","Open":"27.70","High":"27.70","Low":"27.00","Close":"27.50","Change":"-0.45 "},{"Date":"1150402","id":"6509","TradeValue":"266825978","Transaction":"4282","Open":"46.05","High":"46.05","Low":"44.45","Close":"44.65","Change":"-1.40 "},{"Date":"1150402","id":"6510","TradeValue":"1922813120","Transaction":"3522","Open":"3380.00","High":"3445.00","Low":"3120.00","Close":"3165.00","Change":"-190.00 "},{"Date":"1150402","id":"6512","TradeValue":"135969","Transaction":"48","Open":"19.80","High":"19.80","Low":"19.65","Close":"19.65","Change":"-0.35 "},{"Date":"1150402","id":"6516","TradeValue":"2791904","Transaction":"38","Open":"60.40","High":"60.40","Low":"59.90","Close":"60.40","Change":"+0.10"},{"Date":"1150402","id":"6517","TradeValue":"6050420","Transaction":"312","Open":"56.80","High":"57.00","Low":"55.50","Close":"56.40","Change":"-0.10 "},{"Date":"1150402","id":"6523","TradeValue":"1424457","Transaction":"95","Open":"116.00","High":"117.00","Low":"116.00","Close":"116.00","Change":"0.00 "},{"Date":"1150402","id":"6527","TradeValue":"1928056","Transaction":"24","Open":"70.00","High":"70.50","Low":"70.00","Close":"70.00","Change":"-0.10 "},{"Date":"1150402","id":"6530","TradeValue":"245082408","Transaction":"2818","Open":"88.70","High":"92.50","Low":"88.30","Close":"89.20","Change":"+2.20"},{"Date":"1150402","id":"6532","TradeValue":"30160885","Transaction":"460","Open":"76.40","High":"76.40","Low":"72.70","Close":"72.90","Change":"-2.20 "},{"Date":"1150402","id":"6535","TradeValue":"19384672","Transaction":"489","Open":"148.50","High":"149.50","Low":"141.50","Close":"142.50","Change":"-6.00 "},{"Date":"1150402","id":"6538","TradeValue":"8260513","Transaction":"202","Open":"73.50","High":"74.50","Low":"71.80","Close":"72.60","Change":"+0.20"},{"Date":"1150402","id":"6542","TradeValue":"223702","Transaction":"7","Open":"56.00","High":"56.00","Low":"55.00","Close":"55.00","Change":"-1.00 "},{"Date":"1150402","id":"6546","TradeValue":"53352944","Transaction":"583","Open":"68.50","High":"69.50","Low":"67.50","Close":"68.20","Change":"+0.70"},{"Date":"1150402","id":"6547","TradeValue":"142998855","Transaction":"1768","Open":"58.90","High":"59.40","Low":"58.30","Close":"58.80","Change":"+0.10"},{"Date":"1150402","id":"6548","TradeValue":"191714863","Transaction":"2750","Open":"48.25","High":"48.50","Low":"46.00","Close":"46.00","Change":"-1.60 "},{"Date":"1150402","id":"6556","TradeValue":"383207","Transaction":"15","Open":"65.30","High":"66.20","Low":"65.30","Close":"66.20","Change":"+0.20"},{"Date":"1150402","id":"6560","TradeValue":"701759","Transaction":"27","Open":"40.10","High":"40.10","Low":"39.50","Close":"39.65","Change":"-0.65 "},{"Date":"1150402","id":"6561","TradeValue":"16464318","Transaction":"140","Open":"355.00","High":"355.50","Low":"350.00","Close":"350.50","Change":"-3.50 "},{"Date":"1150402","id":"6568","TradeValue":"235715503","Transaction":"1105","Open":"220.00","High":"223.00","Low":"209.50","Close":"212.50","Change":"-4.50 "},{"Date":"1150402","id":"6569","TradeValue":"2428337","Transaction":"41","Open":"94.60","High":"94.60","Low":"94.30","Close":"94.50","Change":"-0.80 "},{"Date":"1150402","id":"6570","TradeValue":"1058294","Transaction":"33","Open":"37.35","High":"37.90","Low":"37.35","Close":"37.90","Change":"-0.05 "},{"Date":"1150402","id":"6574","TradeValue":"7186868","Transaction":"201","Open":"109.00","High":"109.00","Low":"104.50","Close":"105.50","Change":"-4.00 "},{"Date":"1150402","id":"6576","TradeValue":"4243068","Transaction":"86","Open":"78.10","High":"78.50","Low":"76.30","Close":"77.00","Change":"-0.30 "},{"Date":"1150402","id":"6577","TradeValue":"1238044","Transaction":"22","Open":"76.90","High":"76.90","Low":"76.00","Close":"76.00","Change":"-0.80 "},{"Date":"1150402","id":"6578","TradeValue":"414884","Transaction":"36","Open":"17.60","High":"18.05","Low":"17.55","Close":"18.00","Change":"+0.30"},{"Date":"1150402","id":"6584","TradeValue":"96708973","Transaction":"421","Open":"605.00","High":"605.00","Low":"568.00","Close":"570.00","Change":"-40.00 "},{"Date":"1150402","id":"6588","TradeValue":"1223596277","Transaction":"7872","Open":"139.50","High":"141.50","Low":"128.50","Close":"131.00","Change":"-1.50 "},{"Date":"1150402","id":"6590","TradeValue":"166623","Transaction":"21","Open":"70.00","High":"70.00","Low":"69.80","Close":"69.80","Change":"-0.20 "},{"Date":"1150402","id":"6593","TradeValue":"2097899","Transaction":"530","Open":"36.85","High":"36.90","Low":"36.50","Close":"36.90","Change":"+0.10"},{"Date":"1150402","id":"6596","TradeValue":"63047847","Transaction":"1435","Open":"100.50","High":"100.50","Low":"96.20","Close":"97.20","Change":"-2.40 "},{"Date":"1150402","id":"6597","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"6603","TradeValue":"10474037","Transaction":"318","Open":"21.20","High":"21.40","Low":"21.00","Close":"21.15","Change":"-0.05 "},{"Date":"1150402","id":"6609","TradeValue":"14276170","Transaction":"487","Open":"40.15","High":"40.75","Low":"38.20","Close":"38.30","Change":"-1.65 "},{"Date":"1150402","id":"6612","TradeValue":"323947","Transaction":"13","Open":"70.50","High":"70.50","Low":"70.00","Close":"70.00","Change":"-0.30 "},{"Date":"1150402","id":"6613","TradeValue":"48724172","Transaction":"481","Open":"208.00","High":"210.00","Low":"206.00","Close":"208.50","Change":"+0.50"},{"Date":"1150402","id":"6615","TradeValue":"1361532","Transaction":"324","Open":"34.10","High":"34.10","Low":"33.50","Close":"33.70","Change":"-0.35 "},{"Date":"1150402","id":"6616","TradeValue":"242562","Transaction":"22","Open":"9.96","High":"10.05","Low":"9.95","Close":"10.00","Change":"+0.08"},{"Date":"1150402","id":"6617","TradeValue":"10095886","Transaction":"142","Open":"67.90","High":"69.30","Low":"66.40","Close":"66.60","Change":"-0.90 "},{"Date":"1150402","id":"6620","TradeValue":"14162366","Transaction":"315","Open":"68.60","High":"68.80","Low":"67.50","Close":"67.50","Change":"-1.00 "},{"Date":"1150402","id":"6624","TradeValue":"1554467","Transaction":"26","Open":"59.80","High":"59.80","Low":"56.50","Close":"58.60","Change":"+0.20"},{"Date":"1150402","id":"6629","TradeValue":"744633","Transaction":"11","Open":"106.00","High":"107.00","Low":"105.00","Close":"107.00","Change":"+1.00"},{"Date":"1150402","id":"6637","TradeValue":"1857990","Transaction":"44","Open":"71.40","High":"71.80","Low":"70.90","Close":"71.20","Change":"-0.60 "},{"Date":"1150402","id":"6640","TradeValue":"909271960","Transaction":"1446","Open":"1400.00","High":"1435.00","Low":"1360.00","Close":"1375.00","Change":"-15.00 "},{"Date":"1150402","id":"6642","TradeValue":"2586746","Transaction":"62","Open":"53.20","High":"53.40","Low":"53.00","Close":"53.10","Change":"-0.70 "},{"Date":"1150402","id":"6643","TradeValue":"521271529","Transaction":"2160","Open":"491.00","High":"496.50","Low":"470.50","Close":"471.00","Change":"-15.00 "},{"Date":"1150402","id":"6649","TradeValue":"3757292","Transaction":"208","Open":"47.35","High":"47.40","Low":"45.30","Close":"46.45","Change":"+0.20"},{"Date":"1150402","id":"6651","TradeValue":"8317909","Transaction":"304","Open":"85.50","High":"87.80","Low":"82.60","Close":"87.80","Change":"+2.80"},{"Date":"1150402","id":"6654","TradeValue":"2325178","Transaction":"16","Open":"89.10","High":"90.60","Low":"89.00","Close":"90.60","Change":"-0.60 "},{"Date":"1150402","id":"6661","TradeValue":"112200","Transaction":"6","Open":"18.50","High":"19.00","Low":"18.30","Close":"18.60","Change":"-0.55 "},{"Date":"1150402","id":"6662","TradeValue":"259285","Transaction":"51","Open":"28.75","High":"28.80","Low":"28.40","Close":"28.80","Change":"0.00 "},{"Date":"1150402","id":"6664","TradeValue":"892618951","Transaction":"2637","Open":"345.50","High":"354.50","Low":"345.00","Close":"354.50","Change":"+32.00"},{"Date":"1150402","id":"6667","TradeValue":"57307666","Transaction":"389","Open":"240.00","High":"241.50","Low":"235.50","Close":"236.00","Change":"-3.50 "},{"Date":"1150402","id":"6679","TradeValue":"55766744","Transaction":"580","Open":"247.50","High":"252.00","Low":"243.50","Close":"244.50","Change":"-4.50 "},{"Date":"1150402","id":"6680","TradeValue":"59156","Transaction":"2","Open":"58.00","High":"58.00","Low":"58.00","Close":"58.00","Change":"+2.20"},{"Date":"1150402","id":"6683","TradeValue":"3194465105","Transaction":"4444","Open":"1545.00","High":"1560.00","Low":"1450.00","Close":"1450.00","Change":"-55.00 "},{"Date":"1150402","id":"6684","TradeValue":"3509208","Transaction":"396","Open":"44.00","High":"44.00","Low":"42.15","Close":"42.70","Change":"-0.30 "},{"Date":"1150402","id":"6690","TradeValue":"5104167","Transaction":"340","Open":"164.00","High":"165.00","Low":"163.00","Close":"163.00","Change":"-0.50 "},{"Date":"1150402","id":"6692","TradeValue":"1170168","Transaction":"47","Open":"30.60","High":"32.10","Low":"30.60","Close":"31.80","Change":"+1.20"},{"Date":"1150402","id":"6693","TradeValue":"88515879","Transaction":"650","Open":"106.50","High":"110.50","Low":"106.50","Close":"108.00","Change":"+2.00"},{"Date":"1150402","id":"6697","TradeValue":"799153","Transaction":"28","Open":"41.65","High":"41.65","Low":"40.30","Close":"41.15","Change":"-0.35 "},{"Date":"1150402","id":"6703","TradeValue":"9406095","Transaction":"198","Open":"114.00","High":"116.50","Low":"113.50","Close":"116.50","Change":"+3.50"},{"Date":"1150402","id":"6708","TradeValue":"332184","Transaction":"9","Open":"40.40","High":"40.40","Low":"40.35","Close":"40.40","Change":"0.00 "},{"Date":"1150402","id":"6712","TradeValue":"24409653","Transaction":"403","Open":"142.50","High":"143.50","Low":"140.50","Close":"140.50","Change":"-1.50 "},{"Date":"1150402","id":"6716","TradeValue":"7433186","Transaction":"155","Open":"68.00","High":"68.00","Low":"64.00","Close":"64.00","Change":"-2.70 "},{"Date":"1150402","id":"6720","TradeValue":"26439077","Transaction":"1439","Open":"172.50","High":"173.00","Low":"165.00","Close":"165.00","Change":"-7.50 "},{"Date":"1150402","id":"6721","TradeValue":"2186890","Transaction":"36","Open":"59.20","High":"59.20","Low":"58.80","Close":"58.80","Change":"-0.40 "},{"Date":"1150402","id":"6725","TradeValue":"178505317","Transaction":"920","Open":"259.50","High":"264.00","Low":"253.00","Close":"262.00","Change":"+10.00"},{"Date":"1150402","id":"6727","TradeValue":"965213465","Transaction":"2754","Open":"333.00","High":"358.00","Low":"321.50","Close":"358.00","Change":"+32.50"},{"Date":"1150402","id":"6728","TradeValue":"901538","Transaction":"26","Open":"117.00","High":"117.50","Low":"116.50","Close":"117.00","Change":"0.00 "},{"Date":"1150402","id":"6730","TradeValue":"1585000","Transaction":"31","Open":"35.75","High":"35.75","Low":"35.00","Close":"35.75","Change":"-0.25 "},{"Date":"1150402","id":"6732","TradeValue":"23103775","Transaction":"257","Open":"146.50","High":"149.50","Low":"144.50","Close":"144.50","Change":"-4.50 "},{"Date":"1150402","id":"6733","TradeValue":"2768918","Transaction":"75","Open":"33.40","High":"33.80","Low":"32.70","Close":"32.80","Change":"-0.05 "},{"Date":"1150402","id":"6735","TradeValue":"12841517","Transaction":"148","Open":"62.40","High":"62.40","Low":"62.10","Close":"62.40","Change":"+5.60"},{"Date":"1150402","id":"6739","TradeValue":"1685854095","Transaction":"3172","Open":"1250.00","High":"1315.00","Low":"1215.00","Close":"1290.00","Change":"+75.00"},{"Date":"1150402","id":"6741","TradeValue":"18517115","Transaction":"129","Open":"62.10","High":"62.10","Low":"61.30","Close":"61.50","Change":"-0.50 "},{"Date":"1150402","id":"6751","TradeValue":"477003","Transaction":"17","Open":"50.80","High":"50.80","Low":"50.20","Close":"50.50","Change":"+0.10"},{"Date":"1150402","id":"6752","TradeValue":"7027022","Transaction":"165","Open":"107.00","High":"108.50","Low":"105.00","Close":"105.00","Change":"-1.50 "},{"Date":"1150402","id":"6761","TradeValue":"98509505","Transaction":"718","Open":"162.00","High":"164.00","Low":"157.50","Close":"159.00","Change":"0.00 "},{"Date":"1150402","id":"6762","TradeValue":"30010","Transaction":"8","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"6763","TradeValue":"7304965","Transaction":"211","Open":"47.15","High":"47.20","Low":"46.75","Close":"46.90","Change":"-0.25 "},{"Date":"1150402","id":"6767","TradeValue":"309918","Transaction":"11","Open":"28.00","High":"28.35","Low":"28.00","Close":"28.30","Change":"+0.55"},{"Date":"1150402","id":"6785","TradeValue":"7443172","Transaction":"70","Open":"171.50","High":"171.50","Low":"167.00","Close":"167.00","Change":"-5.00 "},{"Date":"1150402","id":"6788","TradeValue":"1069425348","Transaction":"3659","Open":"369.50","High":"387.50","Low":"363.00","Close":"373.50","Change":"+10.50"},{"Date":"1150402","id":"6791","TradeValue":"686441","Transaction":"11","Open":"97.00","High":"97.30","Low":"96.30","Close":"97.10","Change":"-0.20 "},{"Date":"1150402","id":"6803","TradeValue":"17750548","Transaction":"318","Open":"288.50","High":"290.50","Low":"288.50","Close":"288.50","Change":"-0.50 "},{"Date":"1150402","id":"6804","TradeValue":"383169","Transaction":"27","Open":"16.85","High":"16.85","Low":"16.70","Close":"16.80","Change":"-0.25 "},{"Date":"1150402","id":"6811","TradeValue":"6875111","Transaction":"266","Open":"186.50","High":"186.50","Low":"182.50","Close":"183.00","Change":"-3.00 "},{"Date":"1150402","id":"6821","TradeValue":"66679132","Transaction":"961","Open":"57.40","High":"61.60","Low":"56.50","Close":"56.50","Change":"-2.50 "},{"Date":"1150402","id":"6823","TradeValue":"5464511","Transaction":"92","Open":"63.50","High":"63.50","Low":"61.00","Close":"61.70","Change":"-1.50 "},{"Date":"1150402","id":"6829","TradeValue":"47480213","Transaction":"500","Open":"119.50","High":"119.50","Low":"115.00","Close":"116.50","Change":"-2.50 "},{"Date":"1150402","id":"6840","TradeValue":"2471803","Transaction":"44","Open":"60.40","High":"60.40","Low":"59.20","Close":"59.50","Change":"-0.30 "},{"Date":"1150402","id":"6841","TradeValue":"11367950","Transaction":"274","Open":"62.20","High":"62.20","Low":"60.10","Close":"60.10","Change":"-1.50 "},{"Date":"1150402","id":"6843","TradeValue":"2236300","Transaction":"20","Open":"45.00","High":"45.20","Low":"44.00","Close":"44.70","Change":"-0.30 "},{"Date":"1150402","id":"6844","TradeValue":"204855","Transaction":"10","Open":"63.30","High":"64.00","Low":"63.30","Close":"64.00","Change":"+0.70"},{"Date":"1150402","id":"6846","TradeValue":"430950","Transaction":"7","Open":"70.70","High":"71.00","Low":"70.10","Close":"71.00","Change":"-0.20 "},{"Date":"1150402","id":"6855","TradeValue":"598720","Transaction":"72","Open":"106.00","High":"109.50","Low":"105.50","Close":"109.50","Change":"+1.50"},{"Date":"1150402","id":"6856","TradeValue":"71047","Transaction":"9","Open":"52.50","High":"52.50","Low":"52.50","Close":"52.50","Change":"-0.20 "},{"Date":"1150402","id":"6859","TradeValue":"5151288","Transaction":"118","Open":"115.50","High":"116.00","Low":"113.00","Close":"114.00","Change":"-3.00 "},{"Date":"1150402","id":"6865","TradeValue":"2117357","Transaction":"126","Open":"39.00","High":"39.10","Low":"37.25","Close":"37.25","Change":"-1.15 "},{"Date":"1150402","id":"6870","TradeValue":"9626510","Transaction":"124","Open":"190.00","High":"193.50","Low":"182.50","Close":"184.50","Change":"-3.00 "},{"Date":"1150402","id":"6872","TradeValue":"151563","Transaction":"11","Open":"16.70","High":"16.85","Low":"16.70","Close":"16.80","Change":"+0.10"},{"Date":"1150402","id":"6874","TradeValue":"7263039","Transaction":"299","Open":"86.60","High":"88.30","Low":"83.90","Close":"84.30","Change":"-3.20 "},{"Date":"1150402","id":"6875","TradeValue":"2088666","Transaction":"85","Open":"39.10","High":"39.15","Low":"38.00","Close":"38.05","Change":"-0.95 "},{"Date":"1150402","id":"6877","TradeValue":"110296373","Transaction":"1175","Open":"115.00","High":"122.00","Low":"113.50","Close":"116.50","Change":"+3.00"},{"Date":"1150402","id":"6881","TradeValue":"3078859","Transaction":"17","Open":"234.50","High":"236.00","Low":"234.50","Close":"236.00","Change":"+1.50"},{"Date":"1150402","id":"6884","TradeValue":"272750","Transaction":"8","Open":"34.20","High":"34.45","Low":"33.95","Close":"34.45","Change":"-0.35 "},{"Date":"1150402","id":"6894","TradeValue":"56309056","Transaction":"690","Open":"326.50","High":"332.50","Low":"312.50","Close":"312.50","Change":"-8.00 "},{"Date":"1150402","id":"6895","TradeValue":"38410490","Transaction":"822","Open":"183.50","High":"187.00","Low":"174.00","Close":"179.50","Change":"-7.50 "},{"Date":"1150402","id":"6899","TradeValue":"413898","Transaction":"11","Open":"52.20","High":"52.20","Low":"51.10","Close":"51.20","Change":"-0.50 "},{"Date":"1150402","id":"6903","TradeValue":"179165277","Transaction":"3018","Open":"288.00","High":"293.00","Low":"279.00","Close":"279.00","Change":"-8.00 "},{"Date":"1150402","id":"6904","TradeValue":"246","Transaction":"1","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"6907","TradeValue":"61169837","Transaction":"611","Open":"109.00","High":"109.00","Low":"98.10","Close":"98.20","Change":"-10.80 "},{"Date":"1150402","id":"6910","TradeValue":"5891926","Transaction":"135","Open":"29.65","High":"31.00","Low":"29.65","Close":"30.00","Change":"+1.30"},{"Date":"1150402","id":"6913","TradeValue":"9841579","Transaction":"106","Open":"108.00","High":"108.00","Low":"106.50","Close":"107.00","Change":"+0.50"},{"Date":"1150402","id":"6922","TradeValue":"4126967","Transaction":"122","Open":"156.50","High":"157.00","Low":"150.50","Close":"152.50","Change":"-2.50 "},{"Date":"1150402","id":"6925","TradeValue":"3909503","Transaction":"175","Open":"74.30","High":"75.00","Low":"71.90","Close":"71.90","Change":"-2.40 "},{"Date":"1150402","id":"6929","TradeValue":"90550","Transaction":"3","Open":"29.85","High":"30.70","Low":"29.85","Close":"30.00","Change":"-0.90 "},{"Date":"1150402","id":"6953","TradeValue":"2802057","Transaction":"70","Open":"213.00","High":"213.00","Low":"207.50","Close":"208.00","Change":"-5.00 "},{"Date":"1150402","id":"6961","TradeValue":"2215887","Transaction":"54","Open":"57.00","High":"57.50","Low":"56.10","Close":"56.30","Change":"-0.60 "},{"Date":"1150402","id":"6967","TradeValue":"5461402","Transaction":"88","Open":"64.00","High":"64.40","Low":"62.00","Close":"62.10","Change":"-1.90 "},{"Date":"1150402","id":"6968","TradeValue":"3835942","Transaction":"100","Open":"45.50","High":"45.55","Low":"44.80","Close":"44.80","Change":"-0.75 "},{"Date":"1150402","id":"6971","TradeValue":"647732","Transaction":"20","Open":"29.50","High":"29.60","Low":"29.20","Close":"29.60","Change":"+0.10"},{"Date":"1150402","id":"6982","TradeValue":"983681","Transaction":"24","Open":"51.10","High":"51.70","Low":"50.60","Close":"51.70","Change":"+0.60"},{"Date":"1150402","id":"6996","TradeValue":"4171820","Transaction":"62","Open":"166.50","High":"167.00","Low":"165.00","Close":"166.00","Change":"-0.50 "},{"Date":"1150402","id":"6997","TradeValue":"6687","Transaction":"2","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"7402","TradeValue":"51258399","Transaction":"668","Open":"121.50","High":"123.50","Low":"118.50","Close":"119.00","Change":"0.00 "},{"Date":"1150402","id":"7547","TradeValue":"329665664","Transaction":"2851","Open":"85.20","High":"94.20","Low":"77.20","Close":"77.20","Change":"-8.50 "},{"Date":"1150402","id":"7556","TradeValue":"5167302","Transaction":"49","Open":"174.00","High":"174.50","Low":"170.50","Close":"172.00","Change":"+1.00"},{"Date":"1150402","id":"7584","TradeValue":"1448200","Transaction":"41","Open":"32.90","High":"32.90","Low":"31.70","Close":"32.45","Change":"+0.15"},{"Date":"1150402","id":"7642","TradeValue":"1079554","Transaction":"106","Open":"75.40","High":"75.40","Low":"73.70","Close":"73.70","Change":"-2.50 "},{"Date":"1150402","id":"7703","TradeValue":"89060027","Transaction":"1019","Open":"220.00","High":"230.00","Low":"220.00","Close":"224.00","Change":"+9.00"},{"Date":"1150402","id":"7704","TradeValue":"4118393","Transaction":"71","Open":"45.25","High":"47.45","Low":"45.10","Close":"46.75","Change":"+1.55"},{"Date":"1150402","id":"7708","TradeValue":"13448","Transaction":"5","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"7709","TradeValue":"118655665","Transaction":"1893","Open":"72.10","High":"76.90","Low":"68.20","Close":"68.20","Change":"-4.30 "},{"Date":"1150402","id":"7712","TradeValue":"32943334","Transaction":"534","Open":"107.00","High":"108.00","Low":"104.00","Close":"105.00","Change":"-2.00 "},{"Date":"1150402","id":"7713","TradeValue":"933500","Transaction":"13","Open":"67.10","High":"67.70","Low":"66.20","Close":"67.70","Change":"+0.40"},{"Date":"1150402","id":"7714","TradeValue":"3473065","Transaction":"87","Open":"132.50","High":"134.00","Low":"129.00","Close":"129.50","Change":"-1.50 "},{"Date":"1150402","id":"7715","TradeValue":"1047600","Transaction":"27","Open":"28.90","High":"29.85","Low":"28.90","Close":"28.95","Change":"+0.05"},{"Date":"1150402","id":"7716","TradeValue":"0","Transaction":"0","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"7717","TradeValue":"1014943498","Transaction":"3159","Open":"758.00","High":"783.00","Low":"731.00","Close":"731.00","Change":"+5.00"},{"Date":"1150402","id":"7718","TradeValue":"1194192","Transaction":"33","Open":"47.35","High":"47.40","Low":"47.00","Close":"47.10","Change":"-0.25 "},{"Date":"1150402","id":"7723","TradeValue":"2603268","Transaction":"69","Open":"34.40","High":"34.75","Low":"34.30","Close":"34.50","Change":"+0.10"},{"Date":"1150402","id":"7728","TradeValue":"241663027","Transaction":"960","Open":"720.00","High":"747.00","Low":"691.00","Close":"737.00","Change":"+32.00"},{"Date":"1150402","id":"7734","TradeValue":"2336572050","Transaction":"2878","Open":"2325.00","High":"2455.00","Low":"2295.00","Close":"2350.00","Change":"+20.00"},{"Date":"1150402","id":"7738","TradeValue":"793785","Transaction":"15","Open":"182.00","High":"185.00","Low":"182.00","Close":"183.50","Change":"-1.00 "},{"Date":"1150402","id":"7743","TradeValue":"20400","Transaction":"1","Open":"20.40","High":"20.40","Low":"20.40","Close":"20.40","Change":"+0.15"},{"Date":"1150402","id":"7744","TradeValue":"18875234","Transaction":"107","Open":"435.00","High":"438.50","Low":"431.00","Close":"438.50","Change":"+3.50"},{"Date":"1150402","id":"7747","TradeValue":"2187996","Transaction":"26","Open":"115.00","High":"118.00","Low":"115.00","Close":"117.50","Change":"+2.50"},{"Date":"1150402","id":"7751","TradeValue":"390749055","Transaction":"634","Open":"1575.00","High":"1665.00","Low":"1575.00","Close":"1665.00","Change":"+150.00"},{"Date":"1150402","id":"7753","TradeValue":"127384","Transaction":"9","Open":"40.60","High":"40.60","Low":"39.50","Close":"39.50","Change":"-1.10 "},{"Date":"1150402","id":"7757","TradeValue":"2387635","Transaction":"48","Open":"109.50","High":"110.50","Low":"108.00","Close":"109.50","Change":"-0.50 "},{"Date":"1150402","id":"7767","TradeValue":"354676","Transaction":"7","Open":"44.30","High":"44.30","Low":"44.15","Close":"44.15","Change":"-0.65 "},{"Date":"1150402","id":"7770","TradeValue":"1839432","Transaction":"38","Open":"50.70","High":"51.40","Low":"50.50","Close":"50.90","Change":"+0.20"},{"Date":"1150402","id":"7777","TradeValue":"9837413","Transaction":"321","Open":"25.60","High":"25.70","Low":"24.70","Close":"24.70","Change":"-0.90 "},{"Date":"1150402","id":"7782","TradeValue":"979668","Transaction":"21","Open":"26.25","High":"26.25","Low":"26.10","Close":"26.15","Change":"+0.15"},{"Date":"1150402","id":"7792","TradeValue":"35153626","Transaction":"382","Open":"314.00","High":"320.00","Low":"303.50","Close":"309.00","Change":"-3.00 "},{"Date":"1150402","id":"7805","TradeValue":"40947862","Transaction":"416","Open":"685.00","High":"687.00","Low":"669.00","Close":"674.00","Change":"-16.00 "},{"Date":"1150402","id":"7810","TradeValue":"112412749","Transaction":"725","Open":"244.50","High":"253.00","Low":"228.50","Close":"232.00","Change":"-14.50 "},{"Date":"1150402","id":"7811","TradeValue":"5462495","Transaction":"173","Open":"89.90","High":"89.90","Low":"88.60","Close":"88.90","Change":"-1.10 "},{"Date":"1150402","id":"8024","TradeValue":"553476","Transaction":"178","Open":"12.65","High":"12.95","Low":"12.65","Close":"12.95","Change":"+0.35"},{"Date":"1150402","id":"8027","TradeValue":"3076728379","Transaction":"15115","Open":"158.50","High":"159.50","Low":"143.50","Close":"154.50","Change":"+2.50"},{"Date":"1150402","id":"8032","TradeValue":"1728338","Transaction":"165","Open":"34.45","High":"34.45","Low":"33.70","Close":"33.70","Change":"-0.25 "},{"Date":"1150402","id":"8034","TradeValue":"4567204","Transaction":"331","Open":"23.40","High":"23.80","Low":"23.25","Close":"23.30","Change":"-0.05 "},{"Date":"1150402","id":"8038","TradeValue":"11875318","Transaction":"369","Open":"39.30","High":"39.65","Low":"38.45","Close":"38.45","Change":"-0.85 "},{"Date":"1150402","id":"8040","TradeValue":"10217292","Transaction":"199","Open":"48.85","High":"49.00","Low":"47.45","Close":"47.45","Change":"-1.35 "},{"Date":"1150402","id":"8042","TradeValue":"58754085","Transaction":"1345","Open":"56.40","High":"56.40","Low":"51.00","Close":"51.00","Change":"-3.10 "},{"Date":"1150402","id":"8043","TradeValue":"71805952","Transaction":"1491","Open":"68.70","High":"68.90","Low":"64.20","Close":"64.20","Change":"-3.80 "},{"Date":"1150402","id":"8044","TradeValue":"4193817","Transaction":"174","Open":"22.80","High":"22.80","Low":"22.40","Close":"22.45","Change":"-0.25 "},{"Date":"1150402","id":"8047","TradeValue":"5617065","Transaction":"94","Open":"53.80","High":"53.80","Low":"51.00","Close":"51.20","Change":"-2.60 "},{"Date":"1150402","id":"8048","TradeValue":"12342210","Transaction":"530","Open":"53.00","High":"53.00","Low":"51.90","Close":"52.00","Change":"-0.60 "},{"Date":"1150402","id":"8049","TradeValue":"2202000","Transaction":"116","Open":"25.60","High":"25.65","Low":"25.00","Close":"25.40","Change":"+0.40"},{"Date":"1150402","id":"8050","TradeValue":"8065983","Transaction":"172","Open":"40.40","High":"40.70","Low":"40.30","Close":"40.45","Change":"+0.05"},{"Date":"1150402","id":"8054","TradeValue":"101696431","Transaction":"1466","Open":"95.20","High":"96.40","Low":"92.00","Close":"92.00","Change":"-2.60 "},{"Date":"1150402","id":"8059","TradeValue":"4688990","Transaction":"145","Open":"18.00","High":"18.15","Low":"17.65","Close":"17.75","Change":"-0.25 "},{"Date":"1150402","id":"8064","TradeValue":"481663227","Transaction":"5580","Open":"65.50","High":"67.40","Low":"64.50","Close":"66.00","Change":"+1.50"},{"Date":"1150402","id":"8066","TradeValue":"353450","Transaction":"157","Open":"18.65","High":"18.65","Low":"18.50","Close":"18.60","Change":"-0.05 "},{"Date":"1150402","id":"8067","TradeValue":"58639","Transaction":"12","Open":"13.90","High":"14.35","Low":"13.90","Close":"14.35","Change":"+0.55"},{"Date":"1150402","id":"8068","TradeValue":"2495882","Transaction":"127","Open":"21.00","High":"21.00","Low":"20.30","Close":"20.60","Change":"-0.15 "},{"Date":"1150402","id":"8069","TradeValue":"656713105","Transaction":"3542","Open":"145.00","High":"145.00","Low":"140.00","Close":"142.00","Change":"-2.00 "},{"Date":"1150402","id":"8071","TradeValue":"1539947","Transaction":"385","Open":"16.05","High":"16.05","Low":"15.80","Close":"15.95","Change":"-0.05 "},{"Date":"1150402","id":"8074","TradeValue":"60985388","Transaction":"995","Open":"56.20","High":"57.00","Low":"53.10","Close":"53.10","Change":"-2.50 "},{"Date":"1150402","id":"8076","TradeValue":"11612716","Transaction":"646","Open":"24.20","High":"24.20","Low":"23.45","Close":"23.45","Change":"-0.55 "},{"Date":"1150402","id":"8077","TradeValue":"44","Transaction":"1","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"8080","TradeValue":"673345","Transaction":"24","Open":"28.70","High":"29.00","Low":"28.70","Close":"28.80","Change":"-0.10 "},{"Date":"1150402","id":"8083","TradeValue":"3660448","Transaction":"24","Open":"164.50","High":"165.00","Low":"164.00","Close":"165.00","Change":"+0.50"},{"Date":"1150402","id":"8084","TradeValue":"8739401","Transaction":"158","Open":"45.90","High":"49.60","Low":"45.35","Close":"49.00","Change":"+3.50"},{"Date":"1150402","id":"8085","TradeValue":"4261495","Transaction":"469","Open":"15.15","High":"15.30","Low":"14.90","Close":"15.05","Change":"+0.20"},{"Date":"1150402","id":"8086","TradeValue":"619704000","Transaction":"4489","Open":"124.00","High":"129.50","Low":"124.00","Close":"125.50","Change":"+2.50"},{"Date":"1150402","id":"8087","TradeValue":"637503","Transaction":"26","Open":"33.00","High":"33.45","Low":"33.00","Close":"33.25","Change":"-0.25 "},{"Date":"1150402","id":"8088","TradeValue":"122319543","Transaction":"1934","Open":"52.30","High":"53.10","Low":"49.70","Close":"49.70","Change":"-1.50 "},{"Date":"1150402","id":"8089","TradeValue":"4773548","Transaction":"340","Open":"23.90","High":"23.90","Low":"22.60","Close":"22.60","Change":"-1.30 "},{"Date":"1150402","id":"8091","TradeValue":"537036527","Transaction":"3353","Open":"160.00","High":"170.00","Low":"156.00","Close":"160.50","Change":"+3.00"},{"Date":"1150402","id":"8092","TradeValue":"761297","Transaction":"124","Open":"12.45","High":"12.45","Low":"12.10","Close":"12.15","Change":"-0.20 "},{"Date":"1150402","id":"8093","TradeValue":"601743","Transaction":"27","Open":"19.55","High":"21.00","Low":"19.55","Close":"21.00","Change":"+1.30"},{"Date":"1150402","id":"8096","TradeValue":"1622714434","Transaction":"12475","Open":"92.50","High":"94.30","Low":"89.00","Close":"89.20","Change":"-2.60 "},{"Date":"1150402","id":"8097","TradeValue":"5316548","Transaction":"71","Open":"55.50","High":"56.00","Low":"55.20","Close":"55.40","Change":"-0.10 "},{"Date":"1150402","id":"8099","TradeValue":"2691217","Transaction":"254","Open":"59.40","High":"59.90","Low":"58.70","Close":"59.20","Change":"+0.20"},{"Date":"1150402","id":"8102","TradeValue":"1204300","Transaction":"39","Open":"56.90","High":"56.90","Low":"56.60","Close":"56.80","Change":"+2.30"},{"Date":"1150402","id":"8107","TradeValue":"729547","Transaction":"109","Open":"12.90","High":"13.00","Low":"12.85","Close":"12.85","Change":"-0.05 "},{"Date":"1150402","id":"8109","TradeValue":"25203464","Transaction":"124","Open":"105.50","High":"106.00","Low":"104.50","Close":"105.50","Change":"0.00 "},{"Date":"1150402","id":"8111","TradeValue":"68612293","Transaction":"1090","Open":"60.00","High":"61.10","Low":"58.60","Close":"58.60","Change":"-1.90 "},{"Date":"1150402","id":"8121","TradeValue":"2817509","Transaction":"125","Open":"23.50","High":"24.05","Low":"23.20","Close":"23.35","Change":"-0.35 "},{"Date":"1150402","id":"8147","TradeValue":"44814445","Transaction":"297","Open":"134.00","High":"140.00","Low":"133.00","Close":"137.00","Change":"+4.00"},{"Date":"1150402","id":"8155","TradeValue":"263505604","Transaction":"1177","Open":"246.00","High":"255.50","Low":"246.00","Close":"253.00","Change":"+8.50"},{"Date":"1150402","id":"8171","TradeValue":"2431946","Transaction":"146","Open":"24.15","High":"24.40","Low":"23.70","Close":"24.05","Change":"-0.30 "},{"Date":"1150402","id":"8176","TradeValue":"3866734","Transaction":"218","Open":"11.30","High":"11.65","Low":"11.00","Close":"11.30","Change":"-0.10 "},{"Date":"1150402","id":"8182","TradeValue":"12309875","Transaction":"421","Open":"29.00","High":"29.25","Low":"27.65","Close":"27.85","Change":"-1.25 "},{"Date":"1150402","id":"8183","TradeValue":"5818146","Transaction":"265","Open":"32.30","High":"33.00","Low":"32.00","Close":"32.00","Change":"-0.55 "},{"Date":"1150402","id":"8227","TradeValue":"20845707","Transaction":"348","Open":"118.00","High":"120.00","Low":"116.50","Close":"117.50","Change":"+0.50"},{"Date":"1150402","id":"8234","TradeValue":"21148998","Transaction":"433","Open":"61.30","High":"61.60","Low":"59.40","Close":"59.60","Change":"-1.50 "},{"Date":"1150402","id":"8240","TradeValue":"48381937","Transaction":"804","Open":"56.50","High":"56.60","Low":"54.20","Close":"54.60","Change":"-1.40 "},{"Date":"1150402","id":"8255","TradeValue":"28085749","Transaction":"307","Open":"118.50","High":"120.00","Low":"117.00","Close":"117.50","Change":"-0.50 "},{"Date":"1150402","id":"8272","TradeValue":"1042396","Transaction":"19","Open":"73.00","High":"73.00","Low":"71.50","Close":"71.50","Change":"-1.50 "},{"Date":"1150402","id":"8277","TradeValue":"3365573","Transaction":"239","Open":"8.00","High":"8.00","Low":"7.80","Close":"7.81","Change":"-0.17 "},{"Date":"1150402","id":"8279","TradeValue":"328120","Transaction":"10","Open":"108.50","High":"108.50","Low":"108.00","Close":"108.00","Change":"-0.50 "},{"Date":"1150402","id":"8284","TradeValue":"127000","Transaction":"2","Open":"63.50","High":"63.50","Low":"63.50","Close":"63.50","Change":"-0.50 "},{"Date":"1150402","id":"8289","TradeValue":"59446545","Transaction":"1216","Open":"37.50","High":"37.80","Low":"35.50","Close":"35.75","Change":"-1.30 "},{"Date":"1150402","id":"8291","TradeValue":"63125","Transaction":"10","Open":"14.00","High":"14.00","Low":"13.25","Close":"13.25","Change":"-1.15 "},{"Date":"1150402","id":"8299","TradeValue":"14245125220","Transaction":"23127","Open":"1680.00","High":"1680.00","Low":"1545.00","Close":"1555.00","Change":"-95.00 "},{"Date":"1150402","id":"8342","TradeValue":"188490","Transaction":"10","Open":"88.30","High":"88.30","Low":"88.30","Close":"88.30","Change":"0.00 "},{"Date":"1150402","id":"8349","TradeValue":"4528282","Transaction":"88","Open":"40.70","High":"41.05","Low":"40.35","Close":"40.95","Change":"+0.25"},{"Date":"1150402","id":"8354","TradeValue":"566791","Transaction":"27","Open":"15.00","High":"15.05","Low":"14.95","Close":"15.00","Change":"0.00 "},{"Date":"1150402","id":"8358","TradeValue":"3522759603","Transaction":"20713","Open":"247.00","High":"255.00","Low":"230.00","Close":"230.00","Change":"-13.00 "},{"Date":"1150402","id":"8383","TradeValue":"10678822","Transaction":"469","Open":"44.45","High":"44.80","Low":"44.25","Close":"44.30","Change":"+0.05"},{"Date":"1150402","id":"8390","TradeValue":"49686713","Transaction":"940","Open":"91.60","High":"91.80","Low":"88.40","Close":"88.80","Change":"-1.80 "},{"Date":"1150402","id":"8401","TradeValue":"827272","Transaction":"22","Open":"25.10","High":"25.10","Low":"24.80","Close":"25.00","Change":"0.00 "},{"Date":"1150402","id":"8403","TradeValue":"4085492","Transaction":"217","Open":"22.40","High":"22.45","Low":"22.20","Close":"22.20","Change":"-0.20 "},{"Date":"1150402","id":"8409","TradeValue":"187510","Transaction":"32","Open":"20.70","High":"20.70","Low":"20.55","Close":"20.70","Change":"+0.10"},{"Date":"1150402","id":"8410","TradeValue":"2152438","Transaction":"49","Open":"36.30","High":"36.30","Low":"35.60","Close":"35.90","Change":"-0.40 "},{"Date":"1150402","id":"8415","TradeValue":"23820468","Transaction":"339","Open":"34.20","High":"34.25","Low":"33.70","Close":"34.20","Change":"+0.25"},{"Date":"1150402","id":"8416","TradeValue":"347557","Transaction":"6","Open":"168.00","High":"168.00","Low":"168.00","Close":"168.00","Change":"-0.50 "},{"Date":"1150402","id":"8421","TradeValue":"496675","Transaction":"23","Open":"13.65","High":"13.65","Low":"13.45","Close":"13.60","Change":"-0.05 "},{"Date":"1150402","id":"8423","TradeValue":"113782","Transaction":"21","Open":"18.60","High":"18.60","Low":"18.45","Close":"18.45","Change":"-0.15 "},{"Date":"1150402","id":"8424","TradeValue":"74200","Transaction":"1","Open":"74.20","High":"74.20","Low":"74.20","Close":"74.20","Change":"-0.10 "},{"Date":"1150402","id":"8426","TradeValue":"2479720","Transaction":"14","Open":"25.70","High":"25.90","Low":"25.40","Close":"25.40","Change":"-0.20 "},{"Date":"1150402","id":"8431","TradeValue":"77062299","Transaction":"1160","Open":"59.40","High":"60.20","Low":"55.90","Close":"55.90","Change":"-2.90 "},{"Date":"1150402","id":"8432","TradeValue":"954169","Transaction":"25","Open":"52.10","High":"52.10","Low":"51.60","Close":"51.90","Change":"+0.40"},{"Date":"1150402","id":"8433","TradeValue":"1409786","Transaction":"159","Open":"64.00","High":"64.00","Low":"62.00","Close":"62.50","Change":"-1.00 "},{"Date":"1150402","id":"8435","TradeValue":"792315","Transaction":"222","Open":"57.20","High":"57.20","Low":"56.70","Close":"56.80","Change":"-0.40 "},{"Date":"1150402","id":"8436","TradeValue":"87509281","Transaction":"551","Open":"127.00","High":"128.00","Low":"125.50","Close":"127.00","Change":"0.00 "},{"Date":"1150402","id":"8437","TradeValue":"472125","Transaction":"308","Open":"12.60","High":"12.75","Low":"12.60","Close":"12.60","Change":"0.00 "},{"Date":"1150402","id":"8440","TradeValue":"1390222","Transaction":"199","Open":"23.50","High":"23.50","Low":"22.45","Close":"22.50","Change":"-0.40 "},{"Date":"1150402","id":"8444","TradeValue":"360163","Transaction":"29","Open":"9.00","High":"9.20","Low":"8.88","Close":"8.90","Change":"-0.40 "},{"Date":"1150402","id":"8446","TradeValue":"9629877","Transaction":"429","Open":"99.00","High":"99.00","Low":"97.80","Close":"98.10","Change":"-0.30 "},{"Date":"1150402","id":"8450","TradeValue":"1509415","Transaction":"84","Open":"17.85","High":"17.85","Low":"17.15","Close":"17.60","Change":"+0.30"},{"Date":"1150402","id":"8455","TradeValue":"20850","Transaction":"1","Open":"20.85","High":"20.85","Low":"20.85","Close":"20.85","Change":"0.00 "},{"Date":"1150402","id":"8472","TradeValue":"1980120","Transaction":"19","Open":"79.30","High":"79.30","Low":"78.70","Close":"79.00","Change":"-0.30 "},{"Date":"1150402","id":"8477","TradeValue":"231741","Transaction":"13","Open":"13.70","High":"13.70","Low":"13.50","Close":"13.50","Change":"-0.30 "},{"Date":"1150402","id":"8489","TradeValue":"11195599","Transaction":"414","Open":"26.40","High":"28.40","Low":"26.40","Close":"26.70","Change":"+0.55"},{"Date":"1150402","id":"8905","TradeValue":"446680","Transaction":"55","Open":"40.05","High":"40.50","Low":"40.05","Close":"40.50","Change":"+0.45"},{"Date":"1150402","id":"8906","TradeValue":"997050","Transaction":"13","Open":"29.20","High":"29.55","Low":"29.20","Close":"29.30","Change":"+0.10"},{"Date":"1150402","id":"8908","TradeValue":"2072426","Transaction":"205","Open":"40.50","High":"40.60","Low":"40.40","Close":"40.55","Change":"+0.05"},{"Date":"1150402","id":"8916","TradeValue":"3965379","Transaction":"121","Open":"47.50","High":"47.50","Low":"47.00","Close":"47.30","Change":"0.00 "},{"Date":"1150402","id":"8917","TradeValue":"651507","Transaction":"38","Open":"52.20","High":"52.70","Low":"52.20","Close":"52.70","Change":"0.00 "},{"Date":"1150402","id":"8921","TradeValue":"34400","Transaction":"1","Open":"17.20","High":"17.20","Low":"17.20","Close":"17.20","Change":"-0.60 "},{"Date":"1150402","id":"8923","TradeValue":"30005","Transaction":"6","Open":"20.15","High":"20.15","Low":"20.15","Close":"20.15","Change":"+0.20"},{"Date":"1150402","id":"8924","TradeValue":"3340439","Transaction":"111","Open":"67.30","High":"67.30","Low":"66.80","Close":"67.00","Change":"-0.30 "},{"Date":"1150402","id":"8927","TradeValue":"9960652","Transaction":"308","Open":"23.65","High":"23.90","Low":"23.30","Close":"23.70","Change":"+0.15"},{"Date":"1150402","id":"8928","TradeValue":"4054","Transaction":"3","Open":"---","High":"---","Low":"---","Close":" ---","Change":"--- "},{"Date":"1150402","id":"8929","TradeValue":"141692","Transaction":"74","Open":"16.30","High":"16.30","Low":"16.25","Close":"16.25","Change":"-0.10 "},{"Date":"1150402","id":"8930","TradeValue":"1161005","Transaction":"57","Open":"29.85","High":"29.90","Low":"29.70","Close":"29.80","Change":"0.00 "},{"Date":"1150402","id":"8931","TradeValue":"1003222","Transaction":"49","Open":"43.50","High":"43.80","Low":"43.00","Close":"43.35","Change":"-0.15 "},{"Date":"1150402","id":"8932","TradeValue":"120010094","Transaction":"1326","Open":"83.40","High":"83.40","Low":"79.90","Close":"80.10","Change":"-1.90 "},{"Date":"1150402","id":"8933","TradeValue":"2497972","Transaction":"262","Open":"6.91","High":"6.92","Low":"6.75","Close":"6.78","Change":"-0.11 "},{"Date":"1150402","id":"8935","TradeValue":"5497474","Transaction":"292","Open":"19.40","High":"19.45","Low":"18.50","Close":"18.50","Change":"-0.80 "},{"Date":"1150402","id":"8936","TradeValue":"102243984","Transaction":"1499","Open":"51.90","High":"51.90","Low":"50.60","Close":"51.10","Change":"+0.20"},{"Date":"1150402","id":"8938","TradeValue":"14851362","Transaction":"253","Open":"63.20","High":"64.50","Low":"63.20","Close":"63.90","Change":"+0.70"},{"Date":"1150402","id":"8941","TradeValue":"96130","Transaction":"5","Open":"45.95","High":"46.00","Low":"45.95","Close":"46.00","Change":"0.00 "},{"Date":"1150402","id":"8942","TradeValue":"13694822","Transaction":"249","Open":"37.45","High":"38.20","Low":"37.00","Close":"37.95","Change":"+0.60"},{"Date":"1150402","id":"9949","TradeValue":"4289541","Transaction":"258","Open":"31.80","High":"32.50","Low":"30.65","Close":"32.10","Change":"-0.25 "},{"Date":"1150402","id":"9950","TradeValue":"414900","Transaction":"16","Open":"10.60","High":"10.70","Low":"10.60","Close":"10.70","Change":"-0.10 "},{"Date":"1150402","id":"9951","TradeValue":"1422209","Transaction":"89","Open":"53.50","High":"53.50","Low":"53.20","Close":"53.30","Change":"-0.20 "},{"Date":"1150402","id":"9960","TradeValue":"2179075","Transaction":"47","Open":"24.60","High":"24.80","Low":"24.55","Close":"24.80","Change":"+0.05"},{"Date":"1150402","id":"9962","TradeValue":"536367","Transaction":"142","Open":"10.85","High":"10.85","Low":"10.60","Close":"10.70","Change":"-0.30 "}]