[{"date_trade":"10:18:11","volume":500000,"price":440.77},{"date_trade":"10:18:16","volume":200000,"price":440.77},{"date_trade":"10:18:19","volume":9333,"price":440.89},{"date_trade":"10:18:27","volume":500000,"price":440.9},{"date_trade":"10:22:31","volume":100000,"price":440.9},{"date_trade":"10:22:37","volume":200000,"price":440.9},{"date_trade":"10:25:54","volume":500000,"price":440.89},{"date_trade":"10:25:54","volume":40000,"price":440.89},{"date_trade":"10:25:54","volume":300000,"price":440.9},{"date_trade":"10:26:00","volume":200000,"price":440.99},{"date_trade":"10:26:00","volume":300000,"price":441.0},{"date_trade":"10:26:00","volume":55667,"price":440.9},{"date_trade":"10:26:00","volume":100000,"price":441.0},{"date_trade":"10:26:07","volume":200000,"price":441.0},{"date_trade":"10:26:19","volume":104333,"price":440.9},{"date_trade":"10:26:43","volume":500000,"price":441.1},{"date_trade":"10:26:48","volume":500000,"price":441.1},{"date_trade":"10:27:02","volume":100000,"price":441.25},{"date_trade":"10:30:21","volume":120000,"price":441.36},{"date_trade":"10:30:21","volume":500000,"price":441.37},{"date_trade":"10:32:49","volume":8875,"price":441.6},{"date_trade":"10:34:39","volume":560000,"price":441.23},{"date_trade":"10:34:39","volume":200000,"price":441.22},{"date_trade":"10:34:39","volume":500000,"price":441.3},{"date_trade":"10:34:39","volume":380000,"price":441.37},{"date_trade":"10:34:39","volume":500000,"price":441.3},{"date_trade":"10:34:39","volume":160000,"price":441.32},{"date_trade":"10:34:39","volume":200000,"price":441.25},{"date_trade":"10:35:31","volume":510000,"price":441.2},{"date_trade":"10:35:31","volume":500000,"price":441.1},{"date_trade":"10:35:31","volume":70000,"price":441.09},{"date_trade":"10:35:31","volume":300000,"price":441.1},{"date_trade":"10:35:47","volume":490000,"price":441.2},{"date_trade":"10:36:19","volume":20000,"price":441.21},{"date_trade":"10:36:19","volume":280000,"price":441.22},{"date_trade":"10:37:14","volume":600000,"price":441.22},{"date_trade":"10:38:35","volume":1800,"price":441.06},{"date_trade":"10:40:33","volume":30000,"price":441.29},{"date_trade":"10:40:33","volume":470000,"price":441.3},{"date_trade":"10:40:33","volume":500000,"price":441.29},{"date_trade":"10:41:31","volume":140000,"price":441.12},{"date_trade":"10:41:37","volume":1000000,"price":441.11},{"date_trade":"10:41:54","volume":500000,"price":441.11},{"date_trade":"10:41:54","volume":500000,"price":441.12},{"date_trade":"10:41:59","volume":500000,"price":441.11},{"date_trade":"10:41:59","volume":500000,"price":441.11},{"date_trade":"10:42:43","volume":1000000,"price":441.11},{"date_trade":"10:42:43","volume":500000,"price":441.11},{"date_trade":"10:42:43","volume":500000,"price":441.12},{"date_trade":"10:42:43","volume":1000000,"price":441.11},{"date_trade":"10:42:43","volume":500000,"price":441.11},{"date_trade":"10:42:44","volume":500000,"price":441.1},{"date_trade":"10:42:44","volume":500000,"price":441.1},{"date_trade":"10:42:44","volume":1000000,"price":441.1},{"date_trade":"10:42:44","volume":500000,"price":441.09},{"date_trade":"10:42:44","volume":500000,"price":441.1},{"date_trade":"10:42:45","volume":48200,"price":441.1},{"date_trade":"10:42:46","volume":500000,"price":441.05},{"date_trade":"10:42:48","volume":200000,"price":441.0},{"date_trade":"10:42:48","volume":500000,"price":441.02},{"date_trade":"10:42:48","volume":500000,"price":441.0},{"date_trade":"10:42:48","volume":300000,"price":441.0},{"date_trade":"10:42:48","volume":1300000,"price":441.0},{"date_trade":"10:42:48","volume":200000,"price":441.0},{"date_trade":"10:42:48","volume":200000,"price":441.01},{"date_trade":"10:43:06","volume":500000,"price":441.0},{"date_trade":"10:43:07","volume":500000,"price":441.0},{"date_trade":"10:43:08","volume":500000,"price":441.0},{"date_trade":"10:43:10","volume":500000,"price":441.0},{"date_trade":"10:43:38","volume":130000,"price":441.08},{"date_trade":"10:44:02","volume":300000,"price":441.1},{"date_trade":"10:47:07","volume":200000,"price":441.2},{"date_trade":"10:47:07","volume":500000,"price":441.2},{"date_trade":"10:47:07","volume":500000,"price":441.2},{"date_trade":"10:47:12","volume":500000,"price":441.3},{"date_trade":"10:50:45","volume":400000,"price":441.26},{"date_trade":"10:50:45","volume":100000,"price":441.26},{"date_trade":"10:51:47","volume":20000,"price":441.49},{"date_trade":"10:51:47","volume":190000,"price":441.49},{"date_trade":"10:51:52","volume":100000,"price":441.49},{"date_trade":"10:51:52","volume":90000,"price":441.49},{"date_trade":"10:51:53","volume":190000,"price":441.49},{"date_trade":"10:54:45","volume":310000,"price":441.49},{"date_trade":"10:57:05","volume":700000,"price":441.5},{"date_trade":"10:57:05","volume":200000,"price":441.5},{"date_trade":"10:57:05","volume":100000,"price":441.5},{"date_trade":"10:57:37","volume":500000,"price":441.55},{"date_trade":"10:57:37","volume":100000,"price":441.55},{"date_trade":"10:58:10","volume":500000,"price":441.5},{"date_trade":"10:58:13","volume":500000,"price":441.5},{"date_trade":"10:58:16","volume":500000,"price":441.5},{"date_trade":"10:58:18","volume":500000,"price":441.5},{"date_trade":"10:58:19","volume":500000,"price":441.5},{"date_trade":"10:58:21","volume":500000,"price":441.5},{"date_trade":"10:58:25","volume":500000,"price":441.5},{"date_trade":"11:01:22","volume":353000,"price":441.5},{"date_trade":"11:02:34","volume":147000,"price":441.5},{"date_trade":"11:03:35","volume":100000,"price":441.49},{"date_trade":"11:04:01","volume":100000,"price":441.5},{"date_trade":"11:04:01","volume":100000,"price":441.5},{"date_trade":"11:04:03","volume":100000,"price":441.5},{"date_trade":"11:04:47","volume":100000,"price":441.5},{"date_trade":"11:04:48","volume":100000,"price":441.5},{"date_trade":"11:04:53","volume":100000,"price":441.5},{"date_trade":"11:05:22","volume":100000,"price":441.55},{"date_trade":"11:05:22","volume":300000,"price":441.72},{"date_trade":"11:05:22","volume":600000,"price":441.7},{"date_trade":"11:05:22","volume":600000,"price":441.8},{"date_trade":"11:05:22","volume":100000,"price":441.6},{"date_trade":"11:05:22","volume":300000,"price":441.75},{"date_trade":"11:05:22","volume":80000,"price":441.8},{"date_trade":"11:05:22","volume":20000,"price":441.67},{"date_trade":"11:05:22","volume":100000,"price":441.6},{"date_trade":"11:05:22","volume":200000,"price":441.79},{"date_trade":"11:05:22","volume":500000,"price":441.68},{"date_trade":"11:05:22","volume":200000,"price":441.67},{"date_trade":"11:05:22","volume":100000,"price":441.6},{"date_trade":"11:05:22","volume":100000,"price":441.55},{"date_trade":"11:05:26","volume":200000,"price":441.8},{"date_trade":"11:08:27","volume":1234,"price":441.84},{"date_trade":"11:08:28","volume":410000,"price":441.65},{"date_trade":"11:08:28","volume":90000,"price":441.66},{"date_trade":"11:08:28","volume":1500000,"price":441.65},{"date_trade":"11:08:29","volume":480000,"price":441.6},{"date_trade":"11:08:29","volume":120000,"price":441.61},{"date_trade":"11:08:29","volume":380000,"price":441.61},{"date_trade":"11:08:29","volume":30000,"price":441.62},{"date_trade":"11:08:29","volume":190000,"price":441.65},{"date_trade":"11:08:29","volume":120000,"price":441.6},{"date_trade":"11:12:30","volume":90000,"price":441.6},{"date_trade":"11:13:53","volume":600000,"price":441.5},{"date_trade":"11:13:53","volume":1119019,"price":441.5},{"date_trade":"11:13:53","volume":500000,"price":441.55},{"date_trade":"11:13:53","volume":500000,"price":441.5},{"date_trade":"11:13:53","volume":500000,"price":441.55},{"date_trade":"11:13:53","volume":500000,"price":441.5},{"date_trade":"11:14:39","volume":500000,"price":441.45},{"date_trade":"11:14:40","volume":100000,"price":441.41},{"date_trade":"11:14:42","volume":100000,"price":441.41},{"date_trade":"11:14:43","volume":100000,"price":441.41},{"date_trade":"11:14:44","volume":100000,"price":441.41},{"date_trade":"11:14:44","volume":100000,"price":441.41},{"date_trade":"11:14:45","volume":400000,"price":441.35},{"date_trade":"11:14:45","volume":100000,"price":441.41},{"date_trade":"11:14:56","volume":100000,"price":441.45},{"date_trade":"11:15:20","volume":500000,"price":441.35},{"date_trade":"11:15:20","volume":100000,"price":441.35},{"date_trade":"11:15:25","volume":500000,"price":441.31},{"date_trade":"11:15:25","volume":500000,"price":441.3},{"date_trade":"11:15:25","volume":500000,"price":441.3},{"date_trade":"11:15:28","volume":100000,"price":441.5},{"date_trade":"11:15:28","volume":500000,"price":441.5},{"date_trade":"11:15:28","volume":100000,"price":441.45},{"date_trade":"11:15:28","volume":300000,"price":441.5},{"date_trade":"11:15:28","volume":500000,"price":441.46},{"date_trade":"11:15:28","volume":200000,"price":441.45},{"date_trade":"11:15:28","volume":100000,"price":441.3},{"date_trade":"11:15:28","volume":2100000,"price":441.5},{"date_trade":"11:15:28","volume":100000,"price":441.4},{"date_trade":"11:15:28","volume":1000000,"price":441.35},{"date_trade":"11:16:52","volume":100000,"price":441.4},{"date_trade":"11:18:10","volume":500000,"price":441.28},{"date_trade":"11:18:11","volume":500000,"price":441.27},{"date_trade":"11:18:13","volume":100000,"price":441.26},{"date_trade":"11:18:13","volume":400000,"price":441.26},{"date_trade":"11:18:15","volume":100000,"price":441.26},{"date_trade":"11:18:15","volume":500000,"price":441.25},{"date_trade":"11:18:15","volume":400000,"price":441.24},{"date_trade":"11:18:16","volume":100000,"price":441.24},{"date_trade":"11:18:16","volume":400000,"price":441.2},{"date_trade":"11:18:17","volume":100000,"price":441.2},{"date_trade":"11:18:38","volume":500000,"price":441.15},{"date_trade":"11:18:38","volume":500000,"price":441.18},{"date_trade":"11:18:38","volume":500000,"price":441.2},{"date_trade":"11:18:38","volume":500000,"price":441.2},{"date_trade":"11:18:43","volume":500000,"price":441.15},{"date_trade":"11:19:08","volume":100000,"price":441.25},{"date_trade":"11:19:08","volume":100000,"price":441.25},{"date_trade":"11:19:12","volume":100000,"price":441.25},{"date_trade":"11:19:16","volume":500000,"price":441.25},{"date_trade":"11:19:32","volume":500000,"price":441.2},{"date_trade":"11:19:46","volume":500000,"price":441.15},{"date_trade":"11:19:55","volume":1100000,"price":441.15},{"date_trade":"11:20:01","volume":400000,"price":441.15},{"date_trade":"11:20:53","volume":500000,"price":441.11},{"date_trade":"11:20:53","volume":200000,"price":441.12},{"date_trade":"11:20:57","volume":500000,"price":441.1},{"date_trade":"11:21:05","volume":1000000,"price":441.05},{"date_trade":"11:21:05","volume":500000,"price":441.08},{"date_trade":"11:21:05","volume":500000,"price":441.07},{"date_trade":"11:21:05","volume":500000,"price":441.05},{"date_trade":"11:21:07","volume":500000,"price":441.0},{"date_trade":"11:21:07","volume":500000,"price":441.03},{"date_trade":"11:21:07","volume":500000,"price":441.0},{"date_trade":"11:21:07","volume":100000,"price":441.0},{"date_trade":"11:21:07","volume":500000,"price":441.0},{"date_trade":"11:21:09","volume":500000,"price":441.01},{"date_trade":"11:21:13","volume":500000,"price":441.05},{"date_trade":"11:21:32","volume":300000,"price":441.01},{"date_trade":"11:21:32","volume":200000,"price":441.01},{"date_trade":"11:21:39","volume":300000,"price":441.01},{"date_trade":"11:21:39","volume":700000,"price":441.01},{"date_trade":"11:21:39","volume":500000,"price":441.05},{"date_trade":"11:21:49","volume":200000,"price":441.0},{"date_trade":"11:21:49","volume":1100000,"price":441.01},{"date_trade":"11:21:49","volume":200000,"price":441.01},{"date_trade":"11:22:05","volume":300000,"price":441.0},{"date_trade":"11:22:15","volume":1500000,"price":440.99},{"date_trade":"11:22:20","volume":500000,"price":440.99},{"date_trade":"11:22:20","volume":500000,"price":440.98},{"date_trade":"11:22:23","volume":500000,"price":440.98},{"date_trade":"11:22:27","volume":500000,"price":440.95},{"date_trade":"11:22:27","volume":200000,"price":440.95},{"date_trade":"11:22:27","volume":1000000,"price":440.9},{"date_trade":"11:22:27","volume":500000,"price":440.91},{"date_trade":"11:22:27","volume":1100000,"price":440.95},{"date_trade":"11:22:27","volume":300000,"price":440.9},{"date_trade":"11:22:54","volume":500000,"price":441.1},{"date_trade":"11:22:56","volume":500000,"price":441.15},{"date_trade":"11:23:04","volume":300000,"price":441.15},{"date_trade":"11:23:24","volume":500000,"price":441.27},{"date_trade":"11:23:24","volume":100000,"price":441.2},{"date_trade":"11:23:24","volume":200000,"price":441.28},{"date_trade":"11:23:24","volume":1000000,"price":441.3},{"date_trade":"11:23:24","volume":100000,"price":441.25},{"date_trade":"11:23:24","volume":200000,"price":441.15},{"date_trade":"11:23:24","volume":2800000,"price":441.25},{"date_trade":"11:23:24","volume":100000,"price":441.3},{"date_trade":"11:23:25","volume":658601,"price":441.3},{"date_trade":"11:23:25","volume":100000,"price":441.35},{"date_trade":"11:23:27","volume":100000,"price":441.4},{"date_trade":"11:23:27","volume":100000,"price":441.4},{"date_trade":"11:23:27","volume":200000,"price":441.4},{"date_trade":"11:23:29","volume":100000,"price":441.4},{"date_trade":"11:23:30","volume":100000,"price":441.4},{"date_trade":"11:23:30","volume":100000,"price":441.4},{"date_trade":"11:23:30","volume":100000,"price":441.4},{"date_trade":"11:23:30","volume":100000,"price":441.4},{"date_trade":"11:23:30","volume":100000,"price":441.4},{"date_trade":"11:23:30","volume":100000,"price":441.4},{"date_trade":"11:23:52","volume":100000,"price":441.45},{"date_trade":"11:23:52","volume":1400000,"price":441.4},{"date_trade":"11:23:52","volume":500000,"price":441.45},{"date_trade":"11:24:16","volume":100000,"price":441.5},{"date_trade":"11:24:16","volume":100000,"price":441.5},{"date_trade":"11:24:16","volume":2000000,"price":441.45},{"date_trade":"11:24:16","volume":100000,"price":441.5},{"date_trade":"11:24:16","volume":560000,"price":441.5},{"date_trade":"11:24:16","volume":140000,"price":441.44},{"date_trade":"11:24:45","volume":500000,"price":441.5},{"date_trade":"11:24:45","volume":100000,"price":441.5},{"date_trade":"11:24:45","volume":370000,"price":441.5},{"date_trade":"11:24:45","volume":30000,"price":441.49},{"date_trade":"11:26:07","volume":72775,"price":441.5},{"date_trade":"11:28:17","volume":300000,"price":441.8},{"date_trade":"11:28:17","volume":700000,"price":441.8},{"date_trade":"11:28:20","volume":1000000,"price":441.8},{"date_trade":"11:28:22","volume":100000,"price":441.8},{"date_trade":"11:28:24","volume":700000,"price":441.8},{"date_trade":"11:30:24","volume":100000,"price":441.9},{"date_trade":"11:30:24","volume":500000,"price":441.9},{"date_trade":"11:31:28","volume":10000,"price":441.89},{"date_trade":"11:31:34","volume":100000,"price":441.9},{"date_trade":"11:31:34","volume":500000,"price":441.9},{"date_trade":"11:32:17","volume":200000,"price":441.98},{"date_trade":"11:32:17","volume":1000000,"price":442.0},{"date_trade":"11:32:17","volume":1000000,"price":441.96},{"date_trade":"11:32:17","volume":5000000,"price":442.0},{"date_trade":"11:32:17","volume":4300000,"price":441.9},{"date_trade":"11:32:17","volume":1000000,"price":442.0},{"date_trade":"11:32:17","volume":500000,"price":442.01},{"date_trade":"11:32:17","volume":1000000,"price":442.01},{"date_trade":"11:32:17","volume":4500000,"price":442.0},{"date_trade":"11:32:17","volume":1000000,"price":441.9},{"date_trade":"11:32:17","volume":500000,"price":441.97},{"date_trade":"11:32:18","volume":80000,"price":442.0},{"date_trade":"11:32:19","volume":260000,"price":442.02},{"date_trade":"11:32:19","volume":500000,"price":442.01},{"date_trade":"11:32:20","volume":500000,"price":442.02},{"date_trade":"11:32:20","volume":740000,"price":442.02},{"date_trade":"11:32:20","volume":500000,"price":442.02},{"date_trade":"11:32:21","volume":1000000,"price":442.04},{"date_trade":"11:32:21","volume":1000000,"price":442.04},{"date_trade":"11:32:21","volume":1000000,"price":442.05},{"date_trade":"11:32:21","volume":1000000,"price":442.03},{"date_trade":"11:32:21","volume":1000000,"price":442.03},{"date_trade":"11:32:23","volume":1000000,"price":442.06},{"date_trade":"11:32:23","volume":1000000,"price":442.07},{"date_trade":"11:32:23","volume":1000000,"price":442.08},{"date_trade":"11:32:49","volume":500000,"price":441.77},{"date_trade":"11:32:49","volume":500000,"price":441.76},{"date_trade":"11:32:49","volume":500000,"price":441.75},{"date_trade":"11:32:49","volume":200000,"price":441.75},{"date_trade":"11:32:53","volume":300000,"price":441.75},{"date_trade":"11:33:09","volume":1000000,"price":441.7},{"date_trade":"11:34:03","volume":1010,"price":441.8},{"date_trade":"11:34:51","volume":9713,"price":441.8},{"date_trade":"11:35:09","volume":5200,"price":441.97},{"date_trade":"11:37:16","volume":45240,"price":441.8},{"date_trade":"11:42:41","volume":500000,"price":441.85},{"date_trade":"11:42:46","volume":500000,"price":441.85},{"date_trade":"11:43:09","volume":1000000,"price":441.85},{"date_trade":"11:43:25","volume":500000,"price":441.85},{"date_trade":"11:43:33","volume":500000,"price":441.85},{"date_trade":"11:46:33","volume":444037,"price":441.8},{"date_trade":"11:46:58","volume":500000,"price":441.8},{"date_trade":"11:47:16","volume":500000,"price":441.75},{"date_trade":"11:47:41","volume":100000,"price":441.7},{"date_trade":"11:48:01","volume":500000,"price":441.7},{"date_trade":"11:48:01","volume":400000,"price":441.7},{"date_trade":"11:48:23","volume":1062,"price":441.7},{"date_trade":"11:48:48","volume":98938,"price":441.7},{"date_trade":"11:48:49","volume":55963,"price":441.7},{"date_trade":"11:49:01","volume":50000,"price":441.8},{"date_trade":"11:49:33","volume":160000,"price":441.87},{"date_trade":"11:49:33","volume":50000,"price":441.87},{"date_trade":"11:49:33","volume":150000,"price":441.8},{"date_trade":"11:49:56","volume":50000,"price":441.92},{"date_trade":"11:53:34","volume":2498,"price":441.92},{"date_trade":"11:57:09","volume":60000,"price":441.7},{"date_trade":"11:57:09","volume":200000,"price":441.7},{"date_trade":"11:57:09","volume":500000,"price":441.7},{"date_trade":"11:57:09","volume":42975,"price":441.7},{"date_trade":"11:57:09","volume":150000,"price":441.71},{"date_trade":"11:57:33","volume":47025,"price":441.7},{"date_trade":"11:58:16","volume":190000,"price":441.88},{"date_trade":"11:58:16","volume":310000,"price":441.88},{"date_trade":"11:58:57","volume":10000,"price":441.59},{"date_trade":"11:58:57","volume":500000,"price":441.59},{"date_trade":"11:58:57","volume":500000,"price":441.6},{"date_trade":"11:58:57","volume":180000,"price":441.61},{"date_trade":"11:58:57","volume":500000,"price":441.6},{"date_trade":"11:59:07","volume":100000,"price":441.55},{"date_trade":"11:59:07","volume":500000,"price":441.55},{"date_trade":"11:59:11","volume":500000,"price":441.55},{"date_trade":"11:59:15","volume":310000,"price":441.59},{"date_trade":"11:59:20","volume":700000,"price":441.55},{"date_trade":"11:59:20","volume":500000,"price":441.56},{"date_trade":"11:59:20","volume":200000,"price":441.55},{"date_trade":"11:59:20","volume":100000,"price":441.59},{"date_trade":"12:02:40","volume":500000,"price":441.58},{"date_trade":"12:02:40","volume":500000,"price":441.58},{"date_trade":"12:03:21","volume":500000,"price":441.55},{"date_trade":"12:03:21","volume":500000,"price":441.55},{"date_trade":"12:04:38","volume":1000000,"price":441.55},{"date_trade":"12:04:41","volume":1000000,"price":441.55},{"date_trade":"12:04:43","volume":300000,"price":441.5},{"date_trade":"12:04:43","volume":200000,"price":441.55},{"date_trade":"12:04:43","volume":500000,"price":441.5},{"date_trade":"12:04:53","volume":200000,"price":441.5},{"date_trade":"12:06:24","volume":1000000,"price":441.45},{"date_trade":"12:06:42","volume":500000,"price":441.4},{"date_trade":"12:06:42","volume":1000000,"price":441.4},{"date_trade":"12:09:01","volume":500000,"price":441.32},{"date_trade":"12:09:01","volume":500000,"price":441.34},{"date_trade":"12:09:01","volume":500000,"price":441.35},{"date_trade":"12:09:01","volume":500000,"price":441.32},{"date_trade":"12:09:01","volume":500000,"price":441.35},{"date_trade":"12:09:07","volume":500000,"price":441.3},{"date_trade":"12:09:35","volume":1163,"price":441.49},{"date_trade":"12:11:45","volume":1718,"price":441.49},{"date_trade":"12:13:23","volume":90000,"price":441.49},{"date_trade":"12:13:23","volume":430000,"price":441.5},{"date_trade":"12:13:23","volume":180000,"price":441.49},{"date_trade":"12:13:23","volume":300000,"price":441.5},{"date_trade":"12:13:55","volume":500000,"price":441.5},{"date_trade":"12:13:55","volume":330000,"price":441.51},{"date_trade":"12:13:55","volume":170000,"price":441.5},{"date_trade":"12:14:02","volume":600000,"price":441.53},{"date_trade":"12:14:02","volume":270000,"price":441.51},{"date_trade":"12:14:02","volume":130000,"price":441.54},{"date_trade":"12:14:08","volume":30000,"price":441.6},{"date_trade":"12:14:08","volume":470000,"price":441.54},{"date_trade":"12:14:08","volume":500000,"price":441.55},{"date_trade":"12:14:20","volume":1756,"price":441.64},{"date_trade":"12:15:47","volume":17006,"price":441.41},{"date_trade":"12:16:17","volume":100000,"price":441.64},{"date_trade":"12:16:17","volume":20000,"price":441.64},{"date_trade":"12:18:35","volume":300000,"price":441.74},{"date_trade":"12:18:35","volume":600000,"price":441.6},{"date_trade":"12:18:35","volume":600000,"price":441.61},{"date_trade":"12:18:35","volume":600000,"price":441.66},{"date_trade":"12:18:35","volume":200000,"price":441.65},{"date_trade":"12:18:35","volume":500000,"price":441.7},{"date_trade":"12:18:35","volume":500000,"price":441.64},{"date_trade":"12:18:35","volume":600000,"price":441.63},{"date_trade":"12:18:35","volume":200000,"price":441.69},{"date_trade":"12:18:35","volume":500000,"price":441.65},{"date_trade":"12:18:35","volume":600000,"price":441.62},{"date_trade":"12:18:35","volume":300000,"price":441.75},{"date_trade":"12:18:35","volume":500000,"price":441.68},{"date_trade":"12:19:14","volume":187631,"price":441.75},{"date_trade":"12:19:16","volume":12369,"price":441.75},{"date_trade":"12:21:11","volume":12369,"price":441.71},{"date_trade":"12:21:11","volume":487631,"price":441.75},{"date_trade":"12:21:12","volume":500000,"price":441.7},{"date_trade":"12:21:13","volume":500000,"price":441.65},{"date_trade":"12:21:15","volume":500000,"price":441.61},{"date_trade":"12:21:22","volume":500000,"price":441.62},{"date_trade":"12:21:25","volume":500000,"price":441.6},{"date_trade":"12:21:25","volume":500000,"price":441.62},{"date_trade":"12:21:27","volume":300000,"price":441.55},{"date_trade":"12:21:27","volume":500000,"price":441.55},{"date_trade":"12:21:27","volume":200000,"price":441.55},{"date_trade":"12:21:28","volume":500000,"price":441.55},{"date_trade":"12:22:09","volume":190000,"price":441.84},{"date_trade":"12:26:35","volume":10000,"price":441.87},{"date_trade":"12:26:41","volume":10000,"price":441.87},{"date_trade":"12:27:11","volume":17698,"price":441.9},{"date_trade":"12:27:11","volume":200000,"price":441.9},{"date_trade":"12:27:11","volume":142302,"price":441.88},{"date_trade":"12:27:23","volume":360000,"price":441.9},{"date_trade":"12:30:52","volume":1783,"price":441.75},{"date_trade":"12:31:02","volume":86326,"price":441.9},{"date_trade":"12:31:11","volume":198217,"price":441.75},{"date_trade":"12:31:14","volume":160000,"price":441.71},{"date_trade":"12:31:48","volume":100000,"price":441.87},{"date_trade":"12:31:48","volume":100000,"price":441.89},{"date_trade":"12:31:48","volume":35976,"price":441.9},{"date_trade":"12:31:48","volume":664024,"price":441.9},{"date_trade":"12:31:48","volume":100000,"price":441.88},{"date_trade":"12:32:53","volume":200000,"price":441.91},{"date_trade":"12:32:53","volume":435976,"price":441.9},{"date_trade":"12:32:53","volume":130000,"price":441.89},{"date_trade":"12:32:53","volume":178424,"price":441.92},{"date_trade":"12:32:53","volume":100000,"price":441.9},{"date_trade":"12:35:06","volume":200000,"price":441.92},{"date_trade":"12:35:06","volume":200000,"price":441.93},{"date_trade":"12:35:06","volume":1100000,"price":441.92},{"date_trade":"12:35:06","volume":21576,"price":441.92},{"date_trade":"12:35:06","volume":278424,"price":442.0},{"date_trade":"12:35:06","volume":1200000,"price":441.95},{"date_trade":"12:36:38","volume":32382,"price":441.99},{"date_trade":"12:36:40","volume":1377,"price":441.99},{"date_trade":"12:38:56","volume":1003,"price":441.99},{"date_trade":"12:39:17","volume":870000,"price":441.8},{"date_trade":"12:39:17","volume":130000,"price":441.81},{"date_trade":"12:39:25","volume":1000000,"price":441.8},{"date_trade":"12:40:43","volume":50365,"price":441.99},{"date_trade":"12:42:10","volume":1000000,"price":441.8},{"date_trade":"12:42:11","volume":1000000,"price":441.8},{"date_trade":"12:42:13","volume":1000000,"price":441.8},{"date_trade":"12:42:13","volume":1000000,"price":441.8},{"date_trade":"12:42:18","volume":1000000,"price":441.8},{"date_trade":"12:42:35","volume":3130000,"price":441.8},{"date_trade":"12:42:35","volume":5000000,"price":441.8},{"date_trade":"12:44:36","volume":100000,"price":441.9},{"date_trade":"12:44:56","volume":170000,"price":441.89},{"date_trade":"12:47:27","volume":1700,"price":441.85},{"date_trade":"12:48:07","volume":600000,"price":441.65},{"date_trade":"12:48:07","volume":500000,"price":441.65},{"date_trade":"12:48:07","volume":200000,"price":441.7},{"date_trade":"12:48:07","volume":100000,"price":441.66},{"date_trade":"12:48:07","volume":600000,"price":441.65},{"date_trade":"12:49:15","volume":1663,"price":441.84},{"date_trade":"12:50:32","volume":500000,"price":441.65},{"date_trade":"12:50:32","volume":1900000,"price":441.6},{"date_trade":"12:50:32","volume":600000,"price":441.65},{"date_trade":"12:50:32","volume":1988307,"price":441.6},{"date_trade":"12:50:32","volume":10000,"price":441.62},{"date_trade":"12:50:57","volume":500000,"price":441.8},{"date_trade":"12:50:57","volume":100000,"price":441.79},{"date_trade":"12:51:14","volume":30000,"price":441.84},{"date_trade":"12:51:14","volume":498300,"price":441.85},{"date_trade":"12:52:33","volume":300000,"price":441.98},{"date_trade":"12:52:33","volume":300000,"price":442.0},{"date_trade":"12:52:33","volume":900000,"price":441.9},{"date_trade":"12:52:33","volume":2014873,"price":441.99},{"date_trade":"12:52:33","volume":221576,"price":442.0},{"date_trade":"12:52:33","volume":4063551,"price":442.0},{"date_trade":"12:52:33","volume":1000000,"price":442.0},{"date_trade":"12:52:33","volume":1000000,"price":441.9},{"date_trade":"12:52:33","volume":200000,"price":441.93},{"date_trade":"12:55:08","volume":4063551,"price":442.0},{"date_trade":"12:55:08","volume":936449,"price":442.0},{"date_trade":"13:02:30","volume":200000,"price":441.86},{"date_trade":"13:02:37","volume":500000,"price":441.85},{"date_trade":"13:02:39","volume":500000,"price":441.81},{"date_trade":"13:03:30","volume":45000,"price":441.77},{"date_trade":"13:04:01","volume":2000000,"price":441.95},{"date_trade":"13:04:02","volume":40000,"price":441.98},{"date_trade":"13:04:02","volume":340000,"price":441.99},{"date_trade":"13:04:02","volume":100000,"price":441.99},{"date_trade":"13:09:42","volume":95000,"price":441.77},{"date_trade":"13:09:42","volume":200000,"price":441.77},{"date_trade":"13:09:42","volume":205000,"price":441.76},{"date_trade":"13:10:00","volume":295000,"price":441.76},{"date_trade":"13:10:00","volume":141663,"price":441.76},{"date_trade":"13:15:52","volume":200000,"price":441.8},{"date_trade":"13:15:52","volume":170000,"price":441.8},{"date_trade":"13:15:59","volume":200000,"price":441.81},{"date_trade":"13:16:08","volume":60000,"price":441.85},{"date_trade":"13:16:08","volume":500000,"price":441.85},{"date_trade":"13:16:08","volume":200000,"price":441.83},{"date_trade":"13:16:09","volume":10000,"price":441.84},{"date_trade":"13:16:09","volume":190000,"price":441.85},{"date_trade":"13:16:45","volume":50000,"price":441.81},{"date_trade":"13:17:22","volume":111693,"price":441.6},{"date_trade":"13:17:22","volume":200000,"price":441.58},{"date_trade":"13:17:22","volume":258307,"price":441.53},{"date_trade":"13:17:22","volume":600000,"price":441.6},{"date_trade":"13:17:22","volume":500000,"price":441.65},{"date_trade":"13:17:22","volume":500000,"price":441.59},{"date_trade":"13:17:22","volume":70000,"price":441.67},{"date_trade":"13:17:22","volume":500000,"price":441.66},{"date_trade":"13:17:22","volume":1200000,"price":441.55},{"date_trade":"13:17:22","volume":560000,"price":441.55},{"date_trade":"13:17:22","volume":400000,"price":441.55},{"date_trade":"13:17:22","volume":100000,"price":441.66},{"date_trade":"13:23:08","volume":50000,"price":441.33},{"date_trade":"13:23:08","volume":1100000,"price":441.3},{"date_trade":"13:23:08","volume":50000,"price":441.33},{"date_trade":"13:23:08","volume":100000,"price":441.32},{"date_trade":"13:23:08","volume":200000,"price":441.3},{"date_trade":"13:23:08","volume":500000,"price":441.31},{"date_trade":"13:25:34","volume":250000,"price":441.5},{"date_trade":"13:29:12","volume":58125,"price":441.59},{"date_trade":"13:30:35","volume":7187,"price":441.59},{"date_trade":"13:34:17","volume":2024,"price":441.59},{"date_trade":"13:41:44","volume":50000,"price":441.63},{"date_trade":"13:41:44","volume":200000,"price":441.62},{"date_trade":"13:41:44","volume":50000,"price":441.58},{"date_trade":"13:41:44","volume":1500000,"price":441.59},{"date_trade":"13:41:44","volume":200000,"price":441.6},{"date_trade":"13:41:48","volume":10000,"price":441.62},{"date_trade":"13:41:48","volume":150000,"price":441.63},{"date_trade":"13:41:48","volume":22664,"price":441.63},{"date_trade":"13:41:53","volume":200000,"price":441.64},{"date_trade":"13:41:53","volume":800000,"price":441.7},{"date_trade":"13:41:54","volume":200000,"price":441.7},{"date_trade":"13:42:01","volume":1000000,"price":441.8},{"date_trade":"13:43:56","volume":200000,"price":441.82},{"date_trade":"13:43:56","volume":150000,"price":441.83},{"date_trade":"13:43:56","volume":150000,"price":441.81},{"date_trade":"13:43:59","volume":4000000,"price":441.83},{"date_trade":"13:43:59","volume":50000,"price":441.83},{"date_trade":"13:44:02","volume":10000,"price":441.9},{"date_trade":"13:44:02","volume":200000,"price":441.9},{"date_trade":"13:44:02","volume":200000,"price":441.89},{"date_trade":"13:44:04","volume":2060,"price":441.9},{"date_trade":"13:44:09","volume":200000,"price":441.93},{"date_trade":"13:44:09","volume":500000,"price":441.95},{"date_trade":"13:44:09","volume":936449,"price":442.0},{"date_trade":"13:44:09","volume":487940,"price":441.9},{"date_trade":"13:44:09","volume":160000,"price":441.99},{"date_trade":"13:44:09","volume":715611,"price":442.0},{"date_trade":"13:45:12","volume":310000,"price":442.0},{"date_trade":"13:45:12","volume":500000,"price":442.0},{"date_trade":"13:45:12","volume":190000,"price":441.99},{"date_trade":"13:46:23","volume":2500000,"price":442.0},{"date_trade":"13:46:23","volume":2500000,"price":442.0},{"date_trade":"13:46:25","volume":474389,"price":442.0},{"date_trade":"13:46:25","volume":500000,"price":442.0},{"date_trade":"13:46:26","volume":1000000,"price":442.0},{"date_trade":"13:46:26","volume":400000,"price":442.07},{"date_trade":"13:46:26","volume":1000000,"price":442.0},{"date_trade":"13:46:26","volume":500000,"price":442.05},{"date_trade":"13:46:26","volume":2100000,"price":442.05},{"date_trade":"13:46:27","volume":500000,"price":442.08},{"date_trade":"13:46:27","volume":20000,"price":442.07},{"date_trade":"13:46:27","volume":1000000,"price":442.1},{"date_trade":"13:52:27","volume":300000,"price":442.4},{"date_trade":"13:52:27","volume":1000000,"price":442.5},{"date_trade":"13:52:27","volume":2800000,"price":442.64},{"date_trade":"13:52:27","volume":200000,"price":442.35},{"date_trade":"13:52:27","volume":200000,"price":442.49},{"date_trade":"13:52:27","volume":500000,"price":442.36},{"date_trade":"13:53:38","volume":100000,"price":442.52},{"date_trade":"13:53:39","volume":100000,"price":442.52},{"date_trade":"13:53:40","volume":100000,"price":442.52},{"date_trade":"13:53:51","volume":400000,"price":442.52},{"date_trade":"13:59:30","volume":500000,"price":442.66},{"date_trade":"13:59:30","volume":1500000,"price":442.65},{"date_trade":"13:59:30","volume":1000000,"price":442.64},{"date_trade":"13:59:30","volume":1000000,"price":442.7},{"date_trade":"13:59:30","volume":1000000,"price":442.65},{"date_trade":"14:00:39","volume":2500000,"price":442.75},{"date_trade":"14:00:39","volume":1000000,"price":442.74},{"date_trade":"14:01:05","volume":500000,"price":443.0},{"date_trade":"14:01:15","volume":500000,"price":443.0},{"date_trade":"14:01:29","volume":500000,"price":443.0},{"date_trade":"14:01:29","volume":500000,"price":443.0},{"date_trade":"14:01:37","volume":500000,"price":443.0},{"date_trade":"14:01:37","volume":500000,"price":443.0},{"date_trade":"14:01:38","volume":500000,"price":443.0},{"date_trade":"14:01:41","volume":300000,"price":443.21},{"date_trade":"14:01:41","volume":200000,"price":443.2},{"date_trade":"14:01:41","volume":200000,"price":443.21},{"date_trade":"14:02:00","volume":100000,"price":443.48},{"date_trade":"14:02:00","volume":200000,"price":443.46},{"date_trade":"14:02:00","volume":200000,"price":443.4},{"date_trade":"14:02:00","volume":1000000,"price":443.4},{"date_trade":"14:02:00","volume":500000,"price":443.45},{"date_trade":"14:02:02","volume":1000000,"price":443.48},{"date_trade":"14:02:03","volume":1000000,"price":443.48},{"date_trade":"14:02:04","volume":1000000,"price":443.48},{"date_trade":"14:02:05","volume":1500000,"price":443.48},{"date_trade":"14:02:05","volume":1000000,"price":443.48},{"date_trade":"14:02:06","volume":1200000,"price":443.48},{"date_trade":"14:02:07","volume":1000000,"price":443.48},{"date_trade":"14:02:08","volume":1500000,"price":443.48},{"date_trade":"14:02:09","volume":1000000,"price":443.48},{"date_trade":"14:02:09","volume":1500000,"price":443.48},{"date_trade":"14:02:10","volume":1500000,"price":443.48},{"date_trade":"14:02:11","volume":1500000,"price":443.48},{"date_trade":"14:02:13","volume":200000,"price":443.48},{"date_trade":"14:02:16","volume":500000,"price":443.48},{"date_trade":"14:02:16","volume":420000,"price":443.24},{"date_trade":"14:02:16","volume":1000000,"price":443.45},{"date_trade":"14:02:16","volume":140000,"price":443.24},{"date_trade":"14:02:16","volume":500000,"price":443.48},{"date_trade":"14:02:32","volume":2000000,"price":443.4},{"date_trade":"14:02:32","volume":110000,"price":443.39},{"date_trade":"14:02:32","volume":890000,"price":443.48},{"date_trade":"14:02:39","volume":70000,"price":443.37},{"date_trade":"14:02:39","volume":290000,"price":443.36},{"date_trade":"14:03:58","volume":200000,"price":443.23},{"date_trade":"14:03:58","volume":210000,"price":443.36},{"date_trade":"14:03:58","volume":110000,"price":443.23},{"date_trade":"14:03:58","volume":100000,"price":443.36},{"date_trade":"14:03:58","volume":500000,"price":443.23},{"date_trade":"14:03:58","volume":500000,"price":443.31},{"date_trade":"14:04:52","volume":500000,"price":443.22},{"date_trade":"14:05:59","volume":500000,"price":443.11},{"date_trade":"14:05:59","volume":560000,"price":443.06},{"date_trade":"14:05:59","volume":200000,"price":443.11},{"date_trade":"14:05:59","volume":500000,"price":443.2},{"date_trade":"14:05:59","volume":500000,"price":443.0},{"date_trade":"14:05:59","volume":300000,"price":443.06},{"date_trade":"14:05:59","volume":500000,"price":443.1},{"date_trade":"14:05:59","volume":200000,"price":443.01},{"date_trade":"14:06:06","volume":500000,"price":442.91},{"date_trade":"14:06:24","volume":500000,"price":442.98},{"date_trade":"14:06:36","volume":500000,"price":442.86},{"date_trade":"14:06:57","volume":160000,"price":442.99},{"date_trade":"14:06:57","volume":340000,"price":443.0},{"date_trade":"14:06:57","volume":500000,"price":442.85},{"date_trade":"14:06:58","volume":400000,"price":442.8},{"date_trade":"14:06:58","volume":100000,"price":442.81},{"date_trade":"14:06:59","volume":400000,"price":442.75},{"date_trade":"14:06:59","volume":100000,"price":442.8},{"date_trade":"14:07:15","volume":490000,"price":442.75},{"date_trade":"14:07:15","volume":10000,"price":442.76},{"date_trade":"14:07:16","volume":500000,"price":443.0},{"date_trade":"14:07:16","volume":140000,"price":442.99},{"date_trade":"14:07:16","volume":360000,"price":443.0},{"date_trade":"14:07:17","volume":500000,"price":443.0},{"date_trade":"14:07:17","volume":490000,"price":443.0},{"date_trade":"14:07:17","volume":10000,"price":442.99},{"date_trade":"14:07:19","volume":490000,"price":443.0},{"date_trade":"14:07:19","volume":10000,"price":442.99},{"date_trade":"14:07:19","volume":310000,"price":443.0},{"date_trade":"14:09:02","volume":200000,"price":442.75},{"date_trade":"14:09:02","volume":190000,"price":442.76},{"date_trade":"14:09:02","volume":610000,"price":442.75},{"date_trade":"14:10:26","volume":500000,"price":442.5},{"date_trade":"14:10:39","volume":500000,"price":442.47},{"date_trade":"14:10:50","volume":1021,"price":442.75},{"date_trade":"14:11:08","volume":100000,"price":442.75},{"date_trade":"14:11:22","volume":120000,"price":442.74},{"date_trade":"14:11:22","volume":380000,"price":442.75},{"date_trade":"14:11:29","volume":20000,"price":442.75},{"date_trade":"14:19:25","volume":24480,"price":442.76},{"date_trade":"14:21:37","volume":55520,"price":442.76},{"date_trade":"14:21:37","volume":444480,"price":442.76},{"date_trade":"14:21:51","volume":480000,"price":442.75},{"date_trade":"14:21:51","volume":514480,"price":442.75},{"date_trade":"14:21:51","volume":5520,"price":442.76},{"date_trade":"14:24:59","volume":200000,"price":442.75},{"date_trade":"14:24:59","volume":485520,"price":442.75},{"date_trade":"14:25:09","volume":200000,"price":442.75},{"date_trade":"14:25:16","volume":500000,"price":442.75},{"date_trade":"14:25:54","volume":500000,"price":442.75},{"date_trade":"14:25:55","volume":500000,"price":442.75},{"date_trade":"14:25:57","volume":400000,"price":442.65},{"date_trade":"14:25:57","volume":100000,"price":442.75},{"date_trade":"14:26:00","volume":500000,"price":442.65},{"date_trade":"14:26:03","volume":500000,"price":442.65},{"date_trade":"14:26:05","volume":500000,"price":442.65},{"date_trade":"14:26:37","volume":1029,"price":442.89},{"date_trade":"14:29:08","volume":40000,"price":442.56},{"date_trade":"14:29:08","volume":460000,"price":442.55},{"date_trade":"14:31:25","volume":50000,"price":442.78},{"date_trade":"14:32:22","volume":43900,"price":442.75},{"date_trade":"14:37:33","volume":180000,"price":442.64},{"date_trade":"14:39:25","volume":1300,"price":442.4},{"date_trade":"14:51:00","volume":190000,"price":442.32},{"date_trade":"14:51:00","volume":610000,"price":442.31},{"date_trade":"14:51:00","volume":500000,"price":442.31},{"date_trade":"14:54:16","volume":20000,"price":442.59},{"date_trade":"14:54:16","volume":210000,"price":442.6},{"date_trade":"14:58:44","volume":1188,"price":442.34},{"date_trade":"15:00:58","volume":150000,"price":442.55},{"date_trade":"15:00:58","volume":150000,"price":442.54},{"date_trade":"15:01:29","volume":1401,"price":442.55},{"date_trade":"15:02:00","volume":14719,"price":442.55},{"date_trade":"15:04:29","volume":40000,"price":442.55},{"date_trade":"15:04:35","volume":480000,"price":442.55},{"date_trade":"15:07:17","volume":313880,"price":442.55},{"date_trade":"15:07:17","volume":115401,"price":442.6},{"date_trade":"15:11:09","volume":6813,"price":442.59},{"date_trade":"15:11:23","volume":3187,"price":442.59},{"date_trade":"15:11:30","volume":10000,"price":442.59},{"date_trade":"15:12:04","volume":50225,"price":442.6},{"date_trade":"15:12:33","volume":10000,"price":442.59},{"date_trade":"15:15:25","volume":10000,"price":442.59},{"date_trade":"15:17:20","volume":27688,"price":442.55},{"date_trade":"15:17:27","volume":400000,"price":442.55},{"date_trade":"15:18:18","volume":62312,"price":442.55},{"date_trade":"15:18:21","volume":500000,"price":442.55},{"date_trade":"15:18:39","volume":500000,"price":442.55},{"date_trade":"15:19:22","volume":124374,"price":442.6},{"date_trade":"15:19:22","volume":375626,"price":442.6},{"date_trade":"15:19:22","volume":500000,"price":442.6},{"date_trade":"15:20:15","volume":500000,"price":442.6},{"date_trade":"15:20:15","volume":375626,"price":442.69},{"date_trade":"15:20:15","volume":500000,"price":442.65},{"date_trade":"15:20:15","volume":124374,"price":442.6},{"date_trade":"15:20:15","volume":1000000,"price":442.64},{"date_trade":"15:21:38","volume":500000,"price":442.7},{"date_trade":"15:23:04","volume":340000,"price":442.58},{"date_trade":"15:23:04","volume":500000,"price":442.6},{"date_trade":"15:23:04","volume":160000,"price":442.61},{"date_trade":"15:23:07","volume":160000,"price":442.58},{"date_trade":"15:23:07","volume":903380,"price":442.55},{"date_trade":"15:23:33","volume":563380,"price":442.5},{"date_trade":"15:23:33","volume":96620,"price":442.55},{"date_trade":"15:23:33","volume":340000,"price":442.5},{"date_trade":"15:23:38","volume":500000,"price":442.5},{"date_trade":"15:23:41","volume":500000,"price":442.5},{"date_trade":"15:23:45","volume":500000,"price":442.5},{"date_trade":"15:23:48","volume":160000,"price":442.5},{"date_trade":"15:23:55","volume":340000,"price":442.5},{"date_trade":"15:26:34","volume":140000,"price":442.7},{"date_trade":"15:26:34","volume":60000,"price":442.7},{"date_trade":"15:27:34","volume":100000,"price":442.7},{"date_trade":"15:29:03","volume":260000,"price":442.7},{"date_trade":"15:30:17","volume":500000,"price":442.9},{"date_trade":"15:30:17","volume":200000,"price":442.9},{"date_trade":"15:30:17","volume":950000,"price":442.9},{"date_trade":"15:30:17","volume":500000,"price":442.9},{"date_trade":"15:30:17","volume":500000,"price":442.8},{"date_trade":"15:30:17","volume":50000,"price":442.89},{"date_trade":"15:30:38","volume":50000,"price":442.9},{"date_trade":"15:30:46","volume":500000,"price":443.0},{"date_trade":"15:30:46","volume":500000,"price":443.0},{"date_trade":"15:30:46","volume":10000,"price":442.99},{"date_trade":"15:35:30","volume":160862,"price":443.1},{"date_trade":"15:35:52","volume":339138,"price":443.1},{"date_trade":"15:39:20","volume":500000,"price":443.2},{"date_trade":"15:39:20","volume":100000,"price":443.2},{"date_trade":"15:39:24","volume":200000,"price":443.33},{"date_trade":"15:39:24","volume":160000,"price":443.34},{"date_trade":"15:39:24","volume":140000,"price":443.29},{"date_trade":"15:39:24","volume":500000,"price":443.3},{"date_trade":"15:39:46","volume":500000,"price":443.3},{"date_trade":"15:39:46","volume":500000,"price":443.3},{"date_trade":"15:40:51","volume":500000,"price":443.25},{"date_trade":"15:42:08","volume":500000,"price":443.3},{"date_trade":"15:42:13","volume":1000000,"price":443.35},{"date_trade":"15:42:19","volume":500000,"price":443.35},{"date_trade":"15:42:20","volume":500000,"price":443.35},{"date_trade":"15:42:21","volume":500000,"price":443.35},{"date_trade":"15:42:22","volume":500000,"price":443.4},{"date_trade":"15:42:42","volume":100000,"price":443.5},{"date_trade":"15:42:42","volume":10000,"price":443.49},{"date_trade":"15:42:42","volume":340000,"price":443.5},{"date_trade":"15:42:42","volume":60000,"price":443.49},{"date_trade":"15:42:46","volume":340000,"price":443.5},{"date_trade":"15:42:46","volume":660000,"price":443.5},{"date_trade":"15:42:48","volume":660000,"price":443.5},{"date_trade":"15:42:48","volume":340000,"price":443.5},{"date_trade":"15:42:49","volume":1000000,"price":443.5},{"date_trade":"15:44:44","volume":100000,"price":443.5},{"date_trade":"15:44:44","volume":500000,"price":443.5},{"date_trade":"15:44:44","volume":400000,"price":443.5},{"date_trade":"15:45:12","volume":60000,"price":443.5},{"date_trade":"15:45:13","volume":100000,"price":443.5},{"date_trade":"15:45:14","volume":100000,"price":443.5},{"date_trade":"15:45:15","volume":100000,"price":443.5},{"date_trade":"15:45:18","volume":1000000,"price":443.5},{"date_trade":"15:45:57","volume":200000,"price":443.5},{"date_trade":"15:45:58","volume":200000,"price":443.5},{"date_trade":"15:45:59","volume":200000,"price":443.5},{"date_trade":"15:45:59","volume":200000,"price":443.5},{"date_trade":"15:46:20","volume":500000,"price":443.5},{"date_trade":"15:46:24","volume":10000,"price":443.6},{"date_trade":"15:46:25","volume":490000,"price":443.6},{"date_trade":"15:46:25","volume":10000,"price":443.7},{"date_trade":"15:46:25","volume":500000,"price":443.69},{"date_trade":"15:46:58","volume":100000,"price":443.79},{"date_trade":"15:46:58","volume":30000,"price":443.79},{"date_trade":"15:47:13","volume":120000,"price":443.51},{"date_trade":"15:47:13","volume":380000,"price":443.5},{"date_trade":"15:47:14","volume":120000,"price":443.5},{"date_trade":"15:47:14","volume":120000,"price":443.5},{"date_trade":"15:47:35","volume":190000,"price":443.54},{"date_trade":"15:47:35","volume":10000,"price":443.55},{"date_trade":"15:49:26","volume":5718,"price":443.26},{"date_trade":"15:52:01","volume":500000,"price":443.4},{"date_trade":"15:52:07","volume":500000,"price":443.35},{"date_trade":"15:52:07","volume":500000,"price":443.3},{"date_trade":"15:54:18","volume":400000,"price":443.21},{"date_trade":"15:54:18","volume":400000,"price":443.15},{"date_trade":"15:54:18","volume":100000,"price":443.26},{"date_trade":"15:54:18","volume":100000,"price":443.21},{"date_trade":"15:54:18","volume":380000,"price":443.1},{"date_trade":"15:54:18","volume":120000,"price":443.11},{"date_trade":"15:54:21","volume":120000,"price":443.1},{"date_trade":"15:54:21","volume":20000,"price":443.11},{"date_trade":"15:54:21","volume":500000,"price":443.09},{"date_trade":"15:54:21","volume":200000,"price":443.09},{"date_trade":"15:54:21","volume":160000,"price":443.07},{"date_trade":"15:54:22","volume":490000,"price":443.08},{"date_trade":"15:54:22","volume":10000,"price":443.08},{"date_trade":"15:54:23","volume":340000,"price":443.06},{"date_trade":"15:54:23","volume":340000,"price":443.07},{"date_trade":"15:54:23","volume":500000,"price":443.08},{"date_trade":"15:54:23","volume":160000,"price":443.06},{"date_trade":"15:54:23","volume":160000,"price":443.06},{"date_trade":"15:54:24","volume":500000,"price":443.05},{"date_trade":"16:01:49","volume":100000,"price":443.29},{"date_trade":"16:02:36","volume":500000,"price":443.15},{"date_trade":"16:03:29","volume":100000,"price":443.15},{"date_trade":"16:04:32","volume":1000000,"price":443.2},{"date_trade":"16:08:21","volume":1000000,"price":443.2},{"date_trade":"16:08:59","volume":400000,"price":443.15},{"date_trade":"16:24:26","volume":500000,"price":443.15},{"date_trade":"16:24:26","volume":500000,"price":443.1},{"date_trade":"16:24:58","volume":1550,"price":443.19},{"date_trade":"16:26:00","volume":61550,"price":443.2},{"date_trade":"16:26:00","volume":38450,"price":443.19},{"date_trade":"16:26:01","volume":30000,"price":443.2},{"date_trade":"16:27:43","volume":500000,"price":443.0},{"date_trade":"16:27:43","volume":70000,"price":443.04},{"date_trade":"16:27:43","volume":500000,"price":443.01},{"date_trade":"16:27:43","volume":500000,"price":443.03},{"date_trade":"16:27:43","volume":500000,"price":443.02},{"date_trade":"16:27:43","volume":500000,"price":443.03},{"date_trade":"16:27:43","volume":200000,"price":443.07},{"date_trade":"16:28:40","volume":230000,"price":443.19},{"date_trade":"16:28:40","volume":170000,"price":443.19},{"date_trade":"16:30:08","volume":500000,"price":442.92},{"date_trade":"16:30:08","volume":500000,"price":442.95},{"date_trade":"16:30:08","volume":500000,"price":442.95},{"date_trade":"16:30:08","volume":400000,"price":442.93},{"date_trade":"16:30:08","volume":169282,"price":442.96},{"date_trade":"16:30:08","volume":500000,"price":442.93},{"date_trade":"16:31:43","volume":1000000,"price":443.0},{"date_trade":"16:33:10","volume":400000,"price":443.0},{"date_trade":"16:33:14","volume":100000,"price":443.0},{"date_trade":"16:33:16","volume":50000,"price":442.9},{"date_trade":"16:33:24","volume":500000,"price":443.05},{"date_trade":"16:33:24","volume":1000000,"price":443.05},{"date_trade":"16:33:37","volume":3116,"price":443.1},{"date_trade":"16:33:47","volume":496884,"price":443.1},{"date_trade":"16:33:47","volume":463116,"price":443.1},{"date_trade":"16:36:09","volume":536884,"price":443.1},{"date_trade":"16:36:13","volume":463116,"price":443.1},{"date_trade":"16:36:14","volume":500000,"price":443.1},{"date_trade":"16:36:15","volume":500000,"price":443.1},{"date_trade":"16:37:09","volume":1000000,"price":443.05},{"date_trade":"16:37:16","volume":1000000,"price":443.05},{"date_trade":"16:37:24","volume":500000,"price":443.03},{"date_trade":"16:37:24","volume":500000,"price":443.02},{"date_trade":"16:37:32","volume":500000,"price":443.01},{"date_trade":"16:37:48","volume":500000,"price":442.96},{"date_trade":"16:37:48","volume":500000,"price":442.97},{"date_trade":"16:38:26","volume":2660000,"price":442.95},{"date_trade":"16:38:26","volume":340000,"price":442.95},{"date_trade":"16:38:58","volume":200000,"price":443.15},{"date_trade":"16:38:58","volume":408450,"price":443.2},{"date_trade":"16:38:58","volume":500000,"price":443.2},{"date_trade":"16:38:58","volume":200000,"price":443.15},{"date_trade":"16:38:58","volume":100000,"price":443.15},{"date_trade":"16:38:59","volume":1000000,"price":443.25},{"date_trade":"16:39:02","volume":87411,"price":443.39},{"date_trade":"16:39:04","volume":500000,"price":443.4},{"date_trade":"16:39:05","volume":1000000,"price":443.4},{"date_trade":"16:39:06","volume":1000000,"price":443.4},{"date_trade":"16:39:08","volume":1000000,"price":443.4},{"date_trade":"16:39:11","volume":500000,"price":443.4},{"date_trade":"16:39:15","volume":1000000,"price":443.4},{"date_trade":"16:40:57","volume":100000,"price":443.69},{"date_trade":"16:41:18","volume":500000,"price":443.7},{"date_trade":"16:42:30","volume":500000,"price":443.72},{"date_trade":"16:42:32","volume":500000,"price":443.71},{"date_trade":"16:42:45","volume":7000,"price":443.52},{"date_trade":"16:42:47","volume":19000,"price":443.6},{"date_trade":"16:44:07","volume":19000,"price":444.0},{"date_trade":"16:44:10","volume":81000,"price":444.0},{"date_trade":"16:44:53","volume":500000,"price":444.5},{"date_trade":"16:44:53","volume":200000,"price":444.47},{"date_trade":"16:44:54","volume":500000,"price":444.5},{"date_trade":"16:45:16","volume":500000,"price":444.85},{"date_trade":"16:45:16","volume":500000,"price":444.85},{"date_trade":"16:46:05","volume":200000,"price":444.88},{"date_trade":"16:46:06","volume":400000,"price":444.87},{"date_trade":"16:46:16","volume":1000000,"price":444.95},{"date_trade":"16:46:18","volume":500000,"price":444.98},{"date_trade":"16:46:18","volume":100000,"price":444.95},{"date_trade":"16:46:18","volume":200000,"price":445.0},{"date_trade":"16:46:18","volume":200000,"price":444.99},{"date_trade":"16:46:24","volume":800000,"price":445.0},{"date_trade":"16:46:24","volume":200000,"price":445.0},{"date_trade":"16:46:30","volume":300000,"price":445.0},{"date_trade":"16:46:30","volume":200000,"price":445.0},{"date_trade":"16:46:30","volume":500000,"price":445.0},{"date_trade":"16:46:35","volume":1000000,"price":444.7},{"date_trade":"16:46:35","volume":500000,"price":444.7},{"date_trade":"16:46:40","volume":95902,"price":444.6},{"date_trade":"16:46:40","volume":500000,"price":444.6},{"date_trade":"16:46:40","volume":200000,"price":444.6},{"date_trade":"16:46:49","volume":800000,"price":444.5},{"date_trade":"16:46:51","volume":204098,"price":444.6},{"date_trade":"16:46:56","volume":415902,"price":444.7},{"date_trade":"16:46:59","volume":1000000,"price":444.5},{"date_trade":"16:47:03","volume":1000000,"price":444.5},{"date_trade":"16:48:16","volume":300000,"price":443.95},{"date_trade":"16:48:16","volume":200000,"price":444.0},{"date_trade":"16:48:16","volume":500000,"price":444.06},{"date_trade":"16:48:17","volume":500000,"price":443.89},{"date_trade":"16:48:17","volume":300000,"price":443.86},{"date_trade":"16:48:17","volume":200000,"price":443.87},{"date_trade":"16:48:18","volume":300000,"price":443.86},{"date_trade":"16:48:18","volume":200000,"price":443.86},{"date_trade":"16:48:19","volume":500000,"price":443.93},{"date_trade":"16:48:20","volume":200000,"price":443.87},{"date_trade":"16:48:20","volume":100000,"price":443.86},{"date_trade":"16:48:20","volume":200000,"price":443.9},{"date_trade":"16:48:21","volume":300000,"price":443.86},{"date_trade":"16:48:21","volume":22000,"price":444.11},{"date_trade":"16:48:21","volume":200000,"price":443.86},{"date_trade":"16:48:22","volume":200000,"price":443.76},{"date_trade":"16:48:22","volume":300000,"price":443.75},{"date_trade":"16:48:46","volume":500000,"price":444.03},{"date_trade":"16:48:48","volume":500000,"price":443.96},{"date_trade":"16:48:49","volume":100000,"price":443.86},{"date_trade":"16:48:49","volume":200000,"price":443.87},{"date_trade":"16:48:49","volume":200000,"price":443.91},{"date_trade":"16:48:50","volume":200000,"price":443.81},{"date_trade":"16:48:50","volume":300000,"price":443.8},{"date_trade":"16:49:21","volume":500000,"price":444.06},{"date_trade":"16:49:30","volume":200000,"price":444.11},{"date_trade":"16:52:38","volume":500000,"price":444.3},{"date_trade":"16:52:38","volume":500000,"price":444.25},{"date_trade":"16:52:38","volume":500000,"price":444.27},{"date_trade":"16:52:38","volume":500000,"price":444.3},{"date_trade":"16:52:41","volume":200000,"price":444.59},{"date_trade":"16:52:41","volume":500000,"price":444.6},{"date_trade":"16:52:41","volume":500000,"price":444.6},{"date_trade":"16:52:57","volume":1027,"price":444.77},{"date_trade":"16:56:40","volume":97098,"price":444.88},{"date_trade":"16:57:39","volume":95909,"price":444.9},{"date_trade":"16:58:00","volume":200000,"price":444.89},{"date_trade":"16:58:00","volume":500000,"price":444.89},{"date_trade":"16:58:56","volume":500000,"price":444.74},{"date_trade":"16:59:01","volume":500000,"price":444.97},{"date_trade":"16:59:24","volume":361838,"price":444.68},{"date_trade":"16:59:37","volume":500000,"price":444.64},{"date_trade":"16:59:37","volume":500000,"price":444.57},{"date_trade":"16:59:37","volume":200000,"price":444.59},{"date_trade":"16:59:37","volume":138162,"price":444.68},{"date_trade":"16:59:48","volume":361838,"price":444.56}]