[{"date_trade":"10:15:42","volume":10656,"price":446.87},{"date_trade":"10:16:21","volume":520000,"price":446.5},{"date_trade":"10:16:21","volume":480000,"price":446.49},{"date_trade":"10:16:25","volume":9300,"price":446.49},{"date_trade":"10:16:25","volume":480000,"price":446.5},{"date_trade":"10:16:27","volume":500000,"price":446.5},{"date_trade":"10:16:29","volume":10700,"price":446.5},{"date_trade":"10:17:21","volume":100000,"price":446.0},{"date_trade":"10:17:21","volume":100000,"price":446.0},{"date_trade":"10:17:23","volume":200000,"price":446.0},{"date_trade":"10:17:25","volume":100000,"price":446.0},{"date_trade":"10:17:39","volume":100000,"price":446.0},{"date_trade":"10:17:41","volume":100000,"price":446.0},{"date_trade":"10:19:44","volume":1000000,"price":445.95},{"date_trade":"10:20:32","volume":500000,"price":445.5},{"date_trade":"10:20:34","volume":100000,"price":445.5},{"date_trade":"10:20:59","volume":1000000,"price":445.22},{"date_trade":"10:21:00","volume":500000,"price":445.22},{"date_trade":"10:21:01","volume":100000,"price":445.2},{"date_trade":"10:21:01","volume":100000,"price":445.2},{"date_trade":"10:21:02","volume":200000,"price":445.2},{"date_trade":"10:21:02","volume":200000,"price":445.2},{"date_trade":"10:21:11","volume":1000000,"price":445.18},{"date_trade":"10:21:13","volume":500000,"price":445.15},{"date_trade":"10:21:13","volume":500000,"price":445.18},{"date_trade":"10:21:21","volume":500000,"price":445.16},{"date_trade":"10:21:21","volume":500000,"price":445.15},{"date_trade":"10:21:27","volume":500000,"price":445.15},{"date_trade":"10:21:27","volume":200000,"price":445.15},{"date_trade":"10:21:27","volume":290000,"price":445.16},{"date_trade":"10:21:29","volume":10000,"price":445.15},{"date_trade":"10:22:51","volume":1000000,"price":445.45},{"date_trade":"10:22:59","volume":2000000,"price":445.49},{"date_trade":"10:23:06","volume":1400000,"price":445.5},{"date_trade":"10:23:06","volume":500000,"price":445.5},{"date_trade":"10:23:06","volume":100000,"price":445.5},{"date_trade":"10:23:12","volume":500000,"price":445.5},{"date_trade":"10:23:30","volume":100000,"price":445.5},{"date_trade":"10:23:36","volume":400000,"price":445.5},{"date_trade":"10:23:36","volume":100000,"price":445.3},{"date_trade":"10:24:44","volume":100000,"price":445.3},{"date_trade":"10:24:44","volume":100000,"price":445.3},{"date_trade":"10:25:07","volume":400000,"price":445.3},{"date_trade":"10:25:07","volume":100000,"price":445.2},{"date_trade":"10:25:07","volume":500000,"price":445.3},{"date_trade":"10:25:21","volume":1500000,"price":445.22},{"date_trade":"10:25:21","volume":200000,"price":445.22},{"date_trade":"10:25:21","volume":300000,"price":445.2},{"date_trade":"10:25:23","volume":100000,"price":445.2},{"date_trade":"10:25:23","volume":389300,"price":445.2},{"date_trade":"10:25:44","volume":190044,"price":445.2},{"date_trade":"10:25:53","volume":500000,"price":445.2},{"date_trade":"10:25:53","volume":20656,"price":445.2},{"date_trade":"10:25:53","volume":100000,"price":445.2},{"date_trade":"10:27:03","volume":100000,"price":445.2},{"date_trade":"10:27:03","volume":450000,"price":445.2},{"date_trade":"10:27:36","volume":31434,"price":445.18},{"date_trade":"10:27:36","volume":300000,"price":445.2},{"date_trade":"10:28:12","volume":1000000,"price":445.18},{"date_trade":"10:28:18","volume":480000,"price":445.19},{"date_trade":"10:28:18","volume":51434,"price":445.16},{"date_trade":"10:28:18","volume":468566,"price":445.18},{"date_trade":"10:29:04","volume":500000,"price":445.11},{"date_trade":"10:29:04","volume":61434,"price":445.11},{"date_trade":"10:29:04","volume":438566,"price":445.16},{"date_trade":"10:29:20","volume":51000,"price":445.12},{"date_trade":"10:29:20","volume":1500000,"price":445.07},{"date_trade":"10:29:20","volume":200000,"price":445.02},{"date_trade":"10:29:20","volume":500000,"price":445.0},{"date_trade":"10:29:20","volume":600000,"price":445.1},{"date_trade":"10:29:20","volume":300000,"price":444.81},{"date_trade":"10:29:20","volume":600000,"price":445.0},{"date_trade":"10:29:20","volume":500000,"price":445.08},{"date_trade":"10:29:20","volume":500000,"price":445.11},{"date_trade":"10:29:20","volume":500000,"price":445.01},{"date_trade":"10:29:20","volume":199566,"price":444.8},{"date_trade":"10:29:20","volume":330000,"price":444.99},{"date_trade":"10:29:32","volume":170000,"price":444.99},{"date_trade":"10:29:32","volume":49000,"price":445.0},{"date_trade":"10:29:54","volume":500000,"price":445.0},{"date_trade":"10:29:54","volume":500000,"price":445.01},{"date_trade":"10:30:11","volume":1000000,"price":445.0},{"date_trade":"10:30:24","volume":47525,"price":444.97},{"date_trade":"10:30:24","volume":500000,"price":445.0},{"date_trade":"10:31:07","volume":1452475,"price":444.97},{"date_trade":"10:31:07","volume":50000,"price":444.88},{"date_trade":"10:31:07","volume":1500000,"price":444.95},{"date_trade":"10:31:07","volume":1500000,"price":444.9},{"date_trade":"10:31:09","volume":120000,"price":444.88},{"date_trade":"10:31:12","volume":47525,"price":444.86},{"date_trade":"10:31:40","volume":500000,"price":444.85},{"date_trade":"10:31:40","volume":500000,"price":444.85},{"date_trade":"10:31:57","volume":200000,"price":444.8},{"date_trade":"10:31:57","volume":470000,"price":444.8},{"date_trade":"10:31:57","volume":330000,"price":444.79},{"date_trade":"10:34:00","volume":600000,"price":444.7},{"date_trade":"10:34:01","volume":400000,"price":444.7},{"date_trade":"10:34:05","volume":500000,"price":444.6},{"date_trade":"10:34:05","volume":500000,"price":444.6},{"date_trade":"10:34:06","volume":98940,"price":444.7},{"date_trade":"10:34:06","volume":500000,"price":444.61},{"date_trade":"10:34:08","volume":370000,"price":444.61},{"date_trade":"10:34:10","volume":500000,"price":444.6},{"date_trade":"10:34:10","volume":500000,"price":444.6},{"date_trade":"10:34:10","volume":19000,"price":444.6},{"date_trade":"10:34:11","volume":500000,"price":444.6},{"date_trade":"10:34:12","volume":200000,"price":444.59},{"date_trade":"10:34:12","volume":530000,"price":444.59},{"date_trade":"10:34:12","volume":80000,"price":444.59},{"date_trade":"10:34:13","volume":600000,"price":444.59},{"date_trade":"10:34:13","volume":600000,"price":444.6},{"date_trade":"10:34:14","volume":330000,"price":444.6},{"date_trade":"10:34:14","volume":500000,"price":444.5},{"date_trade":"10:34:14","volume":170000,"price":444.59},{"date_trade":"10:34:14","volume":270000,"price":444.6},{"date_trade":"10:34:14","volume":70000,"price":444.6},{"date_trade":"10:34:14","volume":260000,"price":444.5},{"date_trade":"10:34:20","volume":600000,"price":444.5},{"date_trade":"10:34:23","volume":100000,"price":444.5},{"date_trade":"10:34:23","volume":500000,"price":444.5},{"date_trade":"10:34:25","volume":500000,"price":444.5},{"date_trade":"10:34:25","volume":100000,"price":444.5},{"date_trade":"10:34:26","volume":140000,"price":444.5},{"date_trade":"10:34:26","volume":460000,"price":444.5},{"date_trade":"10:34:27","volume":340000,"price":444.5},{"date_trade":"10:34:43","volume":500000,"price":444.49},{"date_trade":"10:34:43","volume":260000,"price":444.5},{"date_trade":"10:34:43","volume":600000,"price":444.5},{"date_trade":"10:34:48","volume":180000,"price":444.5},{"date_trade":"10:34:48","volume":420000,"price":444.51},{"date_trade":"10:34:49","volume":410000,"price":444.5},{"date_trade":"10:34:49","volume":190000,"price":444.51},{"date_trade":"10:34:50","volume":14000,"price":444.51},{"date_trade":"10:34:50","volume":50000,"price":444.5},{"date_trade":"10:34:58","volume":30000,"price":444.5},{"date_trade":"10:34:59","volume":38000,"price":444.41},{"date_trade":"10:34:59","volume":462000,"price":444.4},{"date_trade":"10:34:59","volume":500000,"price":444.4},{"date_trade":"10:35:00","volume":562000,"price":444.4},{"date_trade":"10:35:00","volume":38000,"price":444.4},{"date_trade":"10:35:25","volume":500000,"price":444.35},{"date_trade":"10:35:25","volume":438000,"price":444.4},{"date_trade":"10:35:25","volume":62000,"price":444.35},{"date_trade":"10:35:30","volume":62000,"price":444.35},{"date_trade":"10:35:30","volume":438000,"price":444.35},{"date_trade":"10:35:30","volume":500000,"price":444.35},{"date_trade":"10:35:35","volume":938000,"price":444.35},{"date_trade":"10:35:35","volume":62000,"price":444.33},{"date_trade":"10:35:54","volume":500000,"price":444.27},{"date_trade":"10:35:54","volume":1000000,"price":444.25},{"date_trade":"10:35:54","volume":500000,"price":444.3},{"date_trade":"10:36:02","volume":4444,"price":444.44},{"date_trade":"10:36:22","volume":300000,"price":444.5},{"date_trade":"10:36:22","volume":306000,"price":444.5},{"date_trade":"10:36:22","volume":300000,"price":444.5},{"date_trade":"10:36:22","volume":300000,"price":444.5},{"date_trade":"10:36:26","volume":200000,"price":444.5},{"date_trade":"10:36:26","volume":300000,"price":444.5},{"date_trade":"10:36:26","volume":300000,"price":444.5},{"date_trade":"10:36:26","volume":300000,"price":444.5},{"date_trade":"10:36:30","volume":300000,"price":444.5},{"date_trade":"10:36:31","volume":115842,"price":444.5},{"date_trade":"10:36:37","volume":184158,"price":444.5},{"date_trade":"10:36:37","volume":600000,"price":444.5},{"date_trade":"10:36:49","volume":100000,"price":444.59},{"date_trade":"10:36:49","volume":100000,"price":444.59},{"date_trade":"10:36:50","volume":100000,"price":444.59},{"date_trade":"10:36:51","volume":100000,"price":444.59},{"date_trade":"10:36:52","volume":100000,"price":444.59},{"date_trade":"10:36:52","volume":100000,"price":444.59},{"date_trade":"10:36:53","volume":130000,"price":444.61},{"date_trade":"10:36:58","volume":98940,"price":444.8},{"date_trade":"10:36:58","volume":101060,"price":444.7},{"date_trade":"10:36:58","volume":500000,"price":444.8},{"date_trade":"10:36:58","volume":200000,"price":444.8},{"date_trade":"10:36:58","volume":100000,"price":444.8},{"date_trade":"10:37:00","volume":100000,"price":444.8},{"date_trade":"10:37:00","volume":200000,"price":444.8},{"date_trade":"10:37:01","volume":100000,"price":444.8},{"date_trade":"10:37:01","volume":200000,"price":444.8},{"date_trade":"10:37:02","volume":200000,"price":444.8},{"date_trade":"10:37:02","volume":100000,"price":444.8},{"date_trade":"10:37:02","volume":200000,"price":444.8},{"date_trade":"10:37:02","volume":100000,"price":444.8},{"date_trade":"10:37:03","volume":100000,"price":444.8},{"date_trade":"10:37:03","volume":200000,"price":444.8},{"date_trade":"10:37:03","volume":100000,"price":444.8},{"date_trade":"10:37:04","volume":300000,"price":444.79},{"date_trade":"10:37:07","volume":500000,"price":444.79},{"date_trade":"10:37:08","volume":200000,"price":444.8},{"date_trade":"10:37:08","volume":300000,"price":444.8},{"date_trade":"10:37:44","volume":500000,"price":444.66},{"date_trade":"10:37:45","volume":500000,"price":444.65},{"date_trade":"10:37:46","volume":500000,"price":444.65},{"date_trade":"10:37:49","volume":500000,"price":444.65},{"date_trade":"10:37:50","volume":195496,"price":444.6},{"date_trade":"10:37:50","volume":215842,"price":444.65},{"date_trade":"10:37:51","volume":304504,"price":444.6},{"date_trade":"10:38:00","volume":100000,"price":444.5},{"date_trade":"10:38:00","volume":500000,"price":444.5},{"date_trade":"10:38:03","volume":400000,"price":444.5},{"date_trade":"10:38:07","volume":600000,"price":444.5},{"date_trade":"10:38:22","volume":600000,"price":444.6},{"date_trade":"10:38:34","volume":300000,"price":444.6},{"date_trade":"10:38:34","volume":200000,"price":444.61},{"date_trade":"10:38:37","volume":150000,"price":444.61},{"date_trade":"10:38:37","volume":250000,"price":444.6},{"date_trade":"10:38:37","volume":100000,"price":444.6},{"date_trade":"10:38:38","volume":100000,"price":444.6},{"date_trade":"10:38:38","volume":250000,"price":444.6},{"date_trade":"10:38:38","volume":50000,"price":444.61},{"date_trade":"10:38:45","volume":100000,"price":444.6},{"date_trade":"10:38:46","volume":49000,"price":444.61},{"date_trade":"10:38:46","volume":551000,"price":444.6},{"date_trade":"10:39:08","volume":100000,"price":444.6},{"date_trade":"10:39:08","volume":49000,"price":444.6},{"date_trade":"10:39:28","volume":2785,"price":444.6},{"date_trade":"10:39:35","volume":297215,"price":444.6},{"date_trade":"10:39:49","volume":100000,"price":444.6},{"date_trade":"10:39:49","volume":2785,"price":444.6},{"date_trade":"10:40:45","volume":90000,"price":444.53},{"date_trade":"10:40:45","volume":500000,"price":444.5},{"date_trade":"10:40:45","volume":500000,"price":444.5},{"date_trade":"10:40:45","volume":3410000,"price":444.5},{"date_trade":"10:40:45","volume":90000,"price":444.5},{"date_trade":"10:40:45","volume":500000,"price":444.52},{"date_trade":"10:41:13","volume":50000,"price":444.59},{"date_trade":"10:41:48","volume":500000,"price":444.54},{"date_trade":"10:41:56","volume":20000,"price":444.54},{"date_trade":"10:43:08","volume":444444,"price":444.44},{"date_trade":"10:43:08","volume":5451,"price":444.44},{"date_trade":"10:44:36","volume":64320,"price":444.44},{"date_trade":"10:44:36","volume":161007,"price":444.44},{"date_trade":"10:44:36","volume":438993,"price":444.44},{"date_trade":"10:44:46","volume":600000,"price":444.42},{"date_trade":"10:45:13","volume":1000000,"price":444.42},{"date_trade":"10:45:27","volume":100000,"price":444.42},{"date_trade":"10:45:27","volume":500000,"price":444.42},{"date_trade":"10:46:01","volume":200000,"price":444.42},{"date_trade":"10:46:01","volume":400000,"price":444.42},{"date_trade":"10:46:05","volume":140000,"price":444.42},{"date_trade":"10:46:05","volume":460000,"price":444.43},{"date_trade":"10:46:07","volume":460000,"price":444.42},{"date_trade":"10:46:07","volume":140000,"price":444.43},{"date_trade":"10:46:11","volume":40000,"price":444.43},{"date_trade":"10:46:11","volume":560000,"price":444.42},{"date_trade":"10:46:26","volume":560000,"price":444.42},{"date_trade":"10:46:26","volume":40000,"price":444.43},{"date_trade":"10:46:27","volume":570000,"price":444.42},{"date_trade":"10:46:27","volume":30000,"price":444.43},{"date_trade":"10:46:28","volume":22000,"price":444.43},{"date_trade":"10:46:28","volume":368000,"price":444.41},{"date_trade":"10:46:28","volume":441229,"price":444.41},{"date_trade":"10:46:28","volume":210000,"price":444.42},{"date_trade":"10:46:29","volume":409229,"price":444.4},{"date_trade":"10:46:29","volume":190771,"price":444.41},{"date_trade":"10:46:30","volume":90771,"price":444.4},{"date_trade":"10:46:38","volume":500000,"price":444.25},{"date_trade":"10:46:38","volume":500000,"price":444.3},{"date_trade":"10:46:42","volume":240000,"price":444.25},{"date_trade":"10:46:42","volume":260000,"price":444.26},{"date_trade":"10:46:42","volume":500000,"price":444.25},{"date_trade":"10:46:48","volume":810000,"price":444.26},{"date_trade":"10:46:48","volume":190000,"price":444.27},{"date_trade":"10:47:43","volume":509229,"price":444.4},{"date_trade":"10:47:43","volume":600000,"price":444.4},{"date_trade":"10:47:55","volume":390771,"price":444.4},{"date_trade":"10:47:59","volume":300000,"price":444.49},{"date_trade":"10:48:18","volume":500000,"price":444.4},{"date_trade":"10:49:57","volume":100000,"price":444.5},{"date_trade":"10:49:57","volume":100000,"price":444.5},{"date_trade":"10:50:02","volume":100000,"price":444.5},{"date_trade":"10:50:02","volume":100000,"price":444.5},{"date_trade":"10:50:03","volume":400000,"price":444.5},{"date_trade":"10:50:03","volume":400000,"price":444.5},{"date_trade":"10:50:07","volume":500000,"price":444.55},{"date_trade":"10:50:07","volume":500000,"price":444.6},{"date_trade":"10:50:07","volume":500000,"price":444.55},{"date_trade":"10:50:07","volume":100000,"price":444.55},{"date_trade":"10:50:07","volume":100000,"price":444.55},{"date_trade":"10:50:07","volume":600000,"price":444.6},{"date_trade":"10:50:07","volume":2000000,"price":444.59},{"date_trade":"10:50:07","volume":300000,"price":444.6},{"date_trade":"10:50:18","volume":300000,"price":444.7},{"date_trade":"10:50:18","volume":300000,"price":444.7},{"date_trade":"10:50:27","volume":200000,"price":444.49},{"date_trade":"10:50:27","volume":200000,"price":444.5},{"date_trade":"10:50:27","volume":500000,"price":444.51},{"date_trade":"10:50:35","volume":1500000,"price":444.5},{"date_trade":"10:50:35","volume":500000,"price":444.49},{"date_trade":"10:50:42","volume":160000,"price":444.49},{"date_trade":"10:50:42","volume":2800000,"price":444.5},{"date_trade":"10:52:37","volume":500000,"price":444.56},{"date_trade":"10:52:37","volume":100000,"price":444.55},{"date_trade":"10:52:44","volume":240000,"price":444.55},{"date_trade":"10:52:44","volume":360000,"price":444.56},{"date_trade":"10:52:46","volume":600000,"price":444.55},{"date_trade":"10:52:47","volume":100000,"price":444.55},{"date_trade":"10:52:47","volume":500000,"price":444.55},{"date_trade":"10:53:02","volume":300000,"price":444.7},{"date_trade":"10:53:02","volume":300000,"price":444.7},{"date_trade":"10:53:23","volume":2000000,"price":444.8},{"date_trade":"10:53:30","volume":1000000,"price":445.0},{"date_trade":"10:53:30","volume":500000,"price":445.0},{"date_trade":"10:53:30","volume":500000,"price":445.0},{"date_trade":"10:53:30","volume":1000000,"price":445.0},{"date_trade":"10:53:52","volume":100000,"price":445.0},{"date_trade":"10:53:52","volume":1000000,"price":445.0},{"date_trade":"10:54:52","volume":500000,"price":445.0},{"date_trade":"10:54:52","volume":500000,"price":445.0},{"date_trade":"10:55:15","volume":100000,"price":445.0},{"date_trade":"10:55:15","volume":200000,"price":445.0},{"date_trade":"10:55:15","volume":200000,"price":445.0},{"date_trade":"10:55:35","volume":500000,"price":444.8},{"date_trade":"10:55:35","volume":200000,"price":444.74},{"date_trade":"10:55:35","volume":300000,"price":444.74},{"date_trade":"10:56:09","volume":500000,"price":444.69},{"date_trade":"10:56:09","volume":500000,"price":444.7},{"date_trade":"10:56:29","volume":500000,"price":444.7},{"date_trade":"10:56:29","volume":340000,"price":444.69},{"date_trade":"10:56:29","volume":109290,"price":444.7},{"date_trade":"10:57:30","volume":100000,"price":444.8},{"date_trade":"10:58:34","volume":500000,"price":444.75},{"date_trade":"10:58:38","volume":500000,"price":444.75},{"date_trade":"11:00:18","volume":390061,"price":444.61},{"date_trade":"11:00:22","volume":109939,"price":444.61},{"date_trade":"11:00:23","volume":100000,"price":444.75},{"date_trade":"11:00:23","volume":900000,"price":444.75},{"date_trade":"11:00:23","volume":500000,"price":444.61},{"date_trade":"11:00:23","volume":500000,"price":444.75},{"date_trade":"11:00:40","volume":100000,"price":444.75},{"date_trade":"11:00:40","volume":500000,"price":444.75},{"date_trade":"11:00:48","volume":150000,"price":444.76},{"date_trade":"11:00:48","volume":850000,"price":444.75},{"date_trade":"11:00:53","volume":50000,"price":444.75},{"date_trade":"11:03:00","volume":1060,"price":444.63},{"date_trade":"11:04:25","volume":151060,"price":444.6},{"date_trade":"11:04:25","volume":500000,"price":444.62},{"date_trade":"11:04:26","volume":200000,"price":444.6},{"date_trade":"11:04:26","volume":348940,"price":444.6},{"date_trade":"11:04:27","volume":548940,"price":444.6},{"date_trade":"11:04:29","volume":451060,"price":444.6},{"date_trade":"11:04:31","volume":500000,"price":444.55},{"date_trade":"11:04:42","volume":1500000,"price":444.55},{"date_trade":"11:04:42","volume":400000,"price":444.55},{"date_trade":"11:04:42","volume":100000,"price":444.56},{"date_trade":"11:04:57","volume":50000,"price":444.56},{"date_trade":"11:04:57","volume":200000,"price":444.55},{"date_trade":"11:04:57","volume":450000,"price":444.55},{"date_trade":"11:04:59","volume":300000,"price":444.55},{"date_trade":"11:04:59","volume":200000,"price":444.55},{"date_trade":"11:05:00","volume":200000,"price":444.55},{"date_trade":"11:05:00","volume":300000,"price":444.55},{"date_trade":"11:05:20","volume":300000,"price":444.59},{"date_trade":"11:05:39","volume":390000,"price":444.55},{"date_trade":"11:05:39","volume":60000,"price":444.55},{"date_trade":"11:05:39","volume":210000,"price":444.56},{"date_trade":"11:05:57","volume":80000,"price":444.59},{"date_trade":"11:05:57","volume":48940,"price":444.6},{"date_trade":"11:05:57","volume":371060,"price":444.6},{"date_trade":"11:07:38","volume":190000,"price":444.56},{"date_trade":"11:07:44","volume":34673,"price":444.6},{"date_trade":"11:08:31","volume":100000,"price":444.55},{"date_trade":"11:08:31","volume":100000,"price":444.55},{"date_trade":"11:08:54","volume":144673,"price":444.55},{"date_trade":"11:09:07","volume":255327,"price":444.55},{"date_trade":"11:09:07","volume":100000,"price":444.55},{"date_trade":"11:09:08","volume":500000,"price":444.55},{"date_trade":"11:09:08","volume":100000,"price":444.55},{"date_trade":"11:09:59","volume":76703,"price":444.55},{"date_trade":"11:10:09","volume":423297,"price":444.55},{"date_trade":"11:10:09","volume":100000,"price":444.55},{"date_trade":"11:10:09","volume":76703,"price":444.55},{"date_trade":"11:10:41","volume":2252,"price":444.57},{"date_trade":"11:10:44","volume":20000,"price":444.57},{"date_trade":"11:10:47","volume":100000,"price":444.58},{"date_trade":"11:10:50","volume":100000,"price":444.58},{"date_trade":"11:10:53","volume":300000,"price":444.58},{"date_trade":"11:10:53","volume":305733,"price":444.6},{"date_trade":"11:10:53","volume":600000,"price":444.59},{"date_trade":"11:10:53","volume":100000,"price":444.58},{"date_trade":"11:10:53","volume":94267,"price":444.6},{"date_trade":"11:10:57","volume":194267,"price":444.6},{"date_trade":"11:10:57","volume":305733,"price":444.6},{"date_trade":"11:10:59","volume":98955,"price":444.6},{"date_trade":"11:11:00","volume":195312,"price":444.6},{"date_trade":"11:11:03","volume":600000,"price":444.61},{"date_trade":"11:11:22","volume":100000,"price":444.65},{"date_trade":"11:11:22","volume":100000,"price":444.65},{"date_trade":"11:11:23","volume":100000,"price":444.65},{"date_trade":"11:11:24","volume":460000,"price":444.69},{"date_trade":"11:11:24","volume":600000,"price":444.7},{"date_trade":"11:11:24","volume":500000,"price":444.65},{"date_trade":"11:11:24","volume":500000,"price":444.7},{"date_trade":"11:11:24","volume":440000,"price":444.73},{"date_trade":"11:11:25","volume":500000,"price":444.65},{"date_trade":"11:11:34","volume":38000,"price":444.72},{"date_trade":"11:11:34","volume":450000,"price":444.75},{"date_trade":"11:11:34","volume":160000,"price":444.73},{"date_trade":"11:11:34","volume":352000,"price":444.75},{"date_trade":"11:13:33","volume":100000,"price":444.7},{"date_trade":"11:13:33","volume":2000,"price":444.7},{"date_trade":"11:13:40","volume":90000,"price":444.74},{"date_trade":"11:16:11","volume":1000000,"price":444.7},{"date_trade":"11:16:18","volume":102000,"price":444.65},{"date_trade":"11:16:18","volume":898000,"price":444.7},{"date_trade":"11:16:22","volume":398000,"price":444.65},{"date_trade":"11:16:22","volume":102000,"price":444.65},{"date_trade":"11:16:26","volume":500000,"price":444.65},{"date_trade":"11:16:26","volume":500000,"price":444.65},{"date_trade":"11:18:10","volume":10000,"price":444.74},{"date_trade":"11:18:10","volume":100000,"price":444.7},{"date_trade":"11:18:48","volume":200000,"price":444.74},{"date_trade":"11:19:07","volume":200000,"price":444.74},{"date_trade":"11:19:11","volume":148000,"price":444.75},{"date_trade":"11:19:11","volume":100000,"price":444.74},{"date_trade":"11:19:18","volume":400000,"price":444.8},{"date_trade":"11:19:18","volume":600000,"price":444.79},{"date_trade":"11:19:18","volume":100000,"price":444.8},{"date_trade":"11:19:18","volume":100000,"price":444.75},{"date_trade":"11:19:18","volume":100000,"price":444.8},{"date_trade":"11:19:18","volume":1000000,"price":444.8},{"date_trade":"11:19:18","volume":100000,"price":444.8},{"date_trade":"11:19:19","volume":600000,"price":444.8},{"date_trade":"11:19:19","volume":300000,"price":444.8},{"date_trade":"11:19:19","volume":300000,"price":444.8},{"date_trade":"11:19:20","volume":200000,"price":444.8},{"date_trade":"11:19:20","volume":100000,"price":444.8},{"date_trade":"11:19:21","volume":100000,"price":444.81},{"date_trade":"11:19:22","volume":100000,"price":444.81},{"date_trade":"11:19:23","volume":400000,"price":444.81},{"date_trade":"11:19:25","volume":100000,"price":444.82},{"date_trade":"11:19:26","volume":100000,"price":444.82},{"date_trade":"11:19:26","volume":400000,"price":444.82},{"date_trade":"11:19:37","volume":200000,"price":445.0},{"date_trade":"11:19:37","volume":700000,"price":445.0},{"date_trade":"11:19:37","volume":100000,"price":445.0},{"date_trade":"11:21:27","volume":160000,"price":444.99},{"date_trade":"11:21:27","volume":40000,"price":445.0},{"date_trade":"11:22:40","volume":50000,"price":444.85},{"date_trade":"11:22:40","volume":549000,"price":444.83},{"date_trade":"11:23:42","volume":260000,"price":445.0},{"date_trade":"11:23:42","volume":1000000,"price":445.0},{"date_trade":"11:23:42","volume":200000,"price":445.0},{"date_trade":"11:23:42","volume":100000,"price":445.0},{"date_trade":"11:27:34","volume":200000,"price":444.75},{"date_trade":"11:27:34","volume":14914,"price":444.7},{"date_trade":"11:27:39","volume":214914,"price":444.7},{"date_trade":"11:27:39","volume":285086,"price":444.7},{"date_trade":"11:27:41","volume":114914,"price":444.7},{"date_trade":"11:27:41","volume":200000,"price":444.7},{"date_trade":"11:27:41","volume":185086,"price":444.7},{"date_trade":"11:27:42","volume":114914,"price":444.7},{"date_trade":"11:27:42","volume":200000,"price":444.7},{"date_trade":"11:27:42","volume":185086,"price":444.7},{"date_trade":"11:27:44","volume":214914,"price":444.7},{"date_trade":"11:27:44","volume":285086,"price":444.7},{"date_trade":"11:27:46","volume":85086,"price":444.7},{"date_trade":"11:27:46","volume":414914,"price":444.7},{"date_trade":"11:27:47","volume":500000,"price":444.7},{"date_trade":"11:31:28","volume":14914,"price":444.6},{"date_trade":"11:31:28","volume":85086,"price":444.7},{"date_trade":"11:31:32","volume":85086,"price":444.6},{"date_trade":"11:31:32","volume":314914,"price":444.6},{"date_trade":"11:35:58","volume":8054,"price":444.6},{"date_trade":"11:35:58","volume":42262,"price":444.73},{"date_trade":"11:37:15","volume":177032,"price":444.6},{"date_trade":"11:37:15","volume":322968,"price":444.6},{"date_trade":"11:37:15","volume":100000,"price":444.6},{"date_trade":"11:42:22","volume":177032,"price":444.6},{"date_trade":"11:42:22","volume":272968,"price":444.55},{"date_trade":"11:42:30","volume":1218,"price":444.55},{"date_trade":"11:42:42","volume":450000,"price":444.55},{"date_trade":"11:44:22","volume":500000,"price":444.51},{"date_trade":"11:44:22","volume":100000,"price":444.51},{"date_trade":"11:45:33","volume":200000,"price":444.52},{"date_trade":"11:46:19","volume":3577,"price":444.58},{"date_trade":"11:47:20","volume":500000,"price":444.54},{"date_trade":"11:47:36","volume":284217,"price":444.59},{"date_trade":"11:47:36","volume":222383,"price":444.59},{"date_trade":"11:47:37","volume":6600,"price":444.6},{"date_trade":"11:47:37","volume":122383,"price":444.6},{"date_trade":"11:47:37","volume":93400,"price":444.59},{"date_trade":"11:47:48","volume":100000,"price":444.6},{"date_trade":"11:47:49","volume":100000,"price":444.6},{"date_trade":"11:47:52","volume":100000,"price":444.6},{"date_trade":"11:47:52","volume":100000,"price":444.6},{"date_trade":"11:48:36","volume":7808,"price":444.6},{"date_trade":"11:48:36","volume":2980,"price":444.6},{"date_trade":"11:49:36","volume":10000,"price":444.6},{"date_trade":"11:50:10","volume":160000,"price":444.55},{"date_trade":"11:50:17","volume":240000,"price":444.55},{"date_trade":"11:51:50","volume":500000,"price":444.59},{"date_trade":"11:51:51","volume":10000,"price":444.6},{"date_trade":"11:52:29","volume":60000,"price":444.6},{"date_trade":"11:52:51","volume":2612,"price":444.6},{"date_trade":"11:52:58","volume":500000,"price":444.51},{"date_trade":"11:52:58","volume":500000,"price":444.52},{"date_trade":"11:52:58","volume":390000,"price":444.53},{"date_trade":"11:52:58","volume":110000,"price":444.51},{"date_trade":"11:53:00","volume":500000,"price":444.5},{"date_trade":"11:53:00","volume":30000,"price":444.52},{"date_trade":"11:53:00","volume":390000,"price":444.51},{"date_trade":"11:53:00","volume":80000,"price":444.5},{"date_trade":"11:53:00","volume":500000,"price":444.5},{"date_trade":"11:53:01","volume":600000,"price":444.5},{"date_trade":"11:53:01","volume":520000,"price":444.5},{"date_trade":"11:53:03","volume":500000,"price":444.46},{"date_trade":"11:53:04","volume":37000,"price":444.47},{"date_trade":"11:53:06","volume":18000,"price":444.47},{"date_trade":"11:53:08","volume":10000,"price":444.47},{"date_trade":"11:53:08","volume":490000,"price":444.45},{"date_trade":"11:53:08","volume":500000,"price":444.46},{"date_trade":"11:53:09","volume":10000,"price":444.45},{"date_trade":"11:53:09","volume":600000,"price":444.45},{"date_trade":"11:53:16","volume":400000,"price":444.4},{"date_trade":"11:53:16","volume":500000,"price":444.4},{"date_trade":"11:53:37","volume":200000,"price":444.4},{"date_trade":"11:53:37","volume":400000,"price":444.4},{"date_trade":"11:54:17","volume":100000,"price":444.4},{"date_trade":"11:54:27","volume":7000,"price":444.31},{"date_trade":"11:54:27","volume":493000,"price":444.3},{"date_trade":"11:54:27","volume":500000,"price":444.3},{"date_trade":"11:54:28","volume":507000,"price":444.3},{"date_trade":"11:54:40","volume":32061,"price":444.25},{"date_trade":"11:54:40","volume":500000,"price":444.35},{"date_trade":"11:54:40","volume":500000,"price":444.34},{"date_trade":"11:54:44","volume":500000,"price":444.35},{"date_trade":"11:54:44","volume":340000,"price":444.34},{"date_trade":"11:55:21","volume":50000,"price":444.55},{"date_trade":"11:59:10","volume":300000,"price":444.4},{"date_trade":"11:59:14","volume":525000,"price":444.3},{"date_trade":"11:59:35","volume":610000,"price":444.4},{"date_trade":"11:59:35","volume":300000,"price":444.4},{"date_trade":"11:59:35","volume":90000,"price":444.39},{"date_trade":"12:05:30","volume":1010,"price":444.44},{"date_trade":"12:06:56","volume":4444,"price":444.44},{"date_trade":"12:09:07","volume":1002,"price":444.44},{"date_trade":"12:09:52","volume":16000,"price":444.44},{"date_trade":"12:09:52","volume":10095,"price":444.44},{"date_trade":"12:10:10","volume":500000,"price":444.45},{"date_trade":"12:10:10","volume":100000,"price":444.45},{"date_trade":"12:10:39","volume":44444,"price":444.44},{"date_trade":"12:10:39","volume":271112,"price":444.28},{"date_trade":"12:10:40","volume":44444,"price":444.28},{"date_trade":"12:10:50","volume":184444,"price":444.28},{"date_trade":"12:10:50","volume":175556,"price":444.28},{"date_trade":"12:11:03","volume":35556,"price":444.25},{"date_trade":"12:11:03","volume":324444,"price":444.28},{"date_trade":"12:11:07","volume":360000,"price":444.25},{"date_trade":"12:15:49","volume":1479,"price":444.25},{"date_trade":"12:22:05","volume":1020,"price":444.45},{"date_trade":"12:23:22","volume":100000,"price":444.5},{"date_trade":"12:23:22","volume":100000,"price":444.5},{"date_trade":"12:23:22","volume":500000,"price":444.45},{"date_trade":"12:23:22","volume":498980,"price":444.45},{"date_trade":"12:23:22","volume":100000,"price":444.5},{"date_trade":"12:23:22","volume":200000,"price":444.5},{"date_trade":"12:23:22","volume":1020,"price":444.5},{"date_trade":"12:23:22","volume":500000,"price":444.5},{"date_trade":"12:31:57","volume":95000,"price":444.26},{"date_trade":"12:42:42","volume":70904,"price":444.25},{"date_trade":"12:42:42","volume":42096,"price":444.25},{"date_trade":"12:55:38","volume":95000,"price":444.42},{"date_trade":"12:55:38","volume":512904,"price":444.43},{"date_trade":"12:56:05","volume":1261,"price":444.43},{"date_trade":"13:00:36","volume":300000,"price":444.25},{"date_trade":"13:00:36","volume":100000,"price":444.25},{"date_trade":"13:00:36","volume":100000,"price":444.25},{"date_trade":"13:00:38","volume":200000,"price":444.24},{"date_trade":"13:00:38","volume":300000,"price":444.25},{"date_trade":"13:00:41","volume":500000,"price":444.24},{"date_trade":"13:00:43","volume":100000,"price":444.2},{"date_trade":"13:00:43","volume":100000,"price":444.2},{"date_trade":"13:00:43","volume":300000,"price":444.24},{"date_trade":"13:11:12","volume":200000,"price":444.4},{"date_trade":"13:11:12","volume":800000,"price":444.38},{"date_trade":"13:12:44","volume":1028,"price":444.4},{"date_trade":"13:13:56","volume":500000,"price":444.2},{"date_trade":"13:13:56","volume":1010,"price":444.2},{"date_trade":"13:13:56","volume":100000,"price":444.2},{"date_trade":"13:13:56","volume":398990,"price":444.2},{"date_trade":"13:13:58","volume":801010,"price":444.2},{"date_trade":"13:13:58","volume":198990,"price":444.17},{"date_trade":"13:13:59","volume":198990,"price":444.17},{"date_trade":"13:13:59","volume":301010,"price":444.17},{"date_trade":"13:14:00","volume":198990,"price":444.17},{"date_trade":"13:14:00","volume":301010,"price":444.17},{"date_trade":"13:14:13","volume":301010,"price":444.17},{"date_trade":"13:14:13","volume":198990,"price":444.15},{"date_trade":"13:14:16","volume":301010,"price":444.15},{"date_trade":"13:14:16","volume":198990,"price":444.15},{"date_trade":"13:14:27","volume":1000000,"price":444.15},{"date_trade":"13:14:28","volume":1010,"price":444.15},{"date_trade":"13:14:28","volume":998990,"price":444.14},{"date_trade":"13:14:29","volume":1010,"price":444.14},{"date_trade":"13:14:29","volume":998990,"price":444.13},{"date_trade":"13:14:30","volume":500000,"price":444.12},{"date_trade":"13:14:30","volume":1010,"price":444.13},{"date_trade":"13:14:30","volume":498990,"price":444.12},{"date_trade":"13:16:18","volume":500000,"price":444.12},{"date_trade":"13:16:18","volume":500000,"price":444.12},{"date_trade":"13:17:09","volume":1010,"price":444.12},{"date_trade":"13:17:09","volume":998990,"price":444.11},{"date_trade":"13:17:44","volume":200000,"price":444.1},{"date_trade":"13:17:44","volume":798990,"price":444.1},{"date_trade":"13:17:44","volume":1010,"price":444.11},{"date_trade":"13:17:55","volume":798990,"price":444.1},{"date_trade":"13:17:55","volume":201010,"price":444.1},{"date_trade":"13:18:46","volume":1010,"price":444.1},{"date_trade":"13:18:47","volume":200000,"price":444.1},{"date_trade":"13:19:07","volume":200000,"price":444.1},{"date_trade":"13:19:07","volume":200000,"price":444.0},{"date_trade":"13:19:07","volume":500000,"price":444.0},{"date_trade":"13:19:07","volume":100000,"price":444.0},{"date_trade":"13:19:07","volume":500000,"price":444.0},{"date_trade":"13:19:07","volume":500000,"price":444.0},{"date_trade":"13:19:08","volume":200000,"price":444.0},{"date_trade":"13:19:08","volume":500000,"price":444.0},{"date_trade":"13:19:08","volume":500000,"price":444.0},{"date_trade":"13:19:08","volume":500000,"price":444.01},{"date_trade":"13:19:48","volume":200000,"price":444.0},{"date_trade":"13:19:48","volume":130000,"price":444.01},{"date_trade":"13:19:48","volume":170000,"price":444.0},{"date_trade":"13:19:48","volume":500000,"price":444.0},{"date_trade":"13:20:35","volume":1030000,"price":444.0},{"date_trade":"13:20:35","volume":600000,"price":444.0},{"date_trade":"13:20:50","volume":330000,"price":444.0},{"date_trade":"13:21:35","volume":370000,"price":444.0},{"date_trade":"13:21:43","volume":770000,"price":444.0},{"date_trade":"13:21:43","volume":230000,"price":444.0},{"date_trade":"13:22:24","volume":25505,"price":444.0},{"date_trade":"13:22:56","volume":500000,"price":444.05},{"date_trade":"13:22:58","volume":294495,"price":444.22},{"date_trade":"13:22:58","volume":2000000,"price":444.1},{"date_trade":"13:22:58","volume":80000,"price":444.09},{"date_trade":"13:22:58","volume":500000,"price":444.15},{"date_trade":"13:23:24","volume":105505,"price":444.25},{"date_trade":"13:23:32","volume":605505,"price":444.3},{"date_trade":"13:23:32","volume":394495,"price":444.25},{"date_trade":"13:23:54","volume":4495,"price":444.29},{"date_trade":"13:23:55","volume":70000,"price":444.26},{"date_trade":"13:23:55","volume":430000,"price":444.25},{"date_trade":"13:23:56","volume":70000,"price":444.25},{"date_trade":"13:24:05","volume":400000,"price":444.25},{"date_trade":"13:24:43","volume":193287,"price":444.3},{"date_trade":"13:24:43","volume":806713,"price":444.3},{"date_trade":"13:24:54","volume":393287,"price":444.3},{"date_trade":"13:24:54","volume":65505,"price":444.3},{"date_trade":"13:24:54","volume":540000,"price":444.3},{"date_trade":"13:24:56","volume":1208,"price":444.3},{"date_trade":"13:25:01","volume":400000,"price":444.33},{"date_trade":"13:25:16","volume":500000,"price":444.21},{"date_trade":"13:25:16","volume":500000,"price":444.2},{"date_trade":"13:26:02","volume":46105,"price":444.2},{"date_trade":"13:26:40","volume":180000,"price":444.16},{"date_trade":"13:26:40","volume":500000,"price":444.15},{"date_trade":"13:27:03","volume":14935,"price":444.15},{"date_trade":"13:27:03","volume":100000,"price":444.15},{"date_trade":"13:28:11","volume":50000,"price":444.11},{"date_trade":"13:31:10","volume":500000,"price":444.14},{"date_trade":"13:31:10","volume":100000,"price":444.15},{"date_trade":"13:31:10","volume":5065,"price":444.15},{"date_trade":"13:31:27","volume":200000,"price":444.15},{"date_trade":"13:31:28","volume":200000,"price":444.15},{"date_trade":"13:31:40","volume":100000,"price":444.2},{"date_trade":"13:32:10","volume":148803,"price":444.2},{"date_trade":"13:32:15","volume":251197,"price":444.2},{"date_trade":"13:34:37","volume":28417,"price":444.1},{"date_trade":"13:35:38","volume":98885,"price":444.15},{"date_trade":"13:35:50","volume":100000,"price":444.19},{"date_trade":"13:36:07","volume":500000,"price":444.2},{"date_trade":"13:36:07","volume":410000,"price":444.2},{"date_trade":"13:36:07","volume":148803,"price":444.2},{"date_trade":"13:36:07","volume":90000,"price":444.19},{"date_trade":"13:36:07","volume":1000000,"price":444.2},{"date_trade":"13:36:08","volume":989000,"price":444.2},{"date_trade":"13:36:08","volume":11000,"price":444.19},{"date_trade":"13:36:08","volume":90000,"price":444.2},{"date_trade":"13:36:55","volume":11000,"price":444.2},{"date_trade":"13:36:55","volume":489000,"price":444.25},{"date_trade":"13:37:46","volume":19000,"price":444.25},{"date_trade":"13:37:46","volume":11000,"price":444.25},{"date_trade":"13:37:52","volume":371115,"price":444.25},{"date_trade":"13:37:52","volume":100000,"price":444.25},{"date_trade":"13:41:11","volume":528885,"price":444.25},{"date_trade":"13:41:11","volume":1000000,"price":444.25},{"date_trade":"13:41:12","volume":1000000,"price":444.25},{"date_trade":"13:43:14","volume":300000,"price":444.3},{"date_trade":"13:43:14","volume":400000,"price":444.3},{"date_trade":"13:43:15","volume":1000000,"price":444.34},{"date_trade":"13:43:16","volume":1000000,"price":444.34},{"date_trade":"13:43:17","volume":500000,"price":444.35},{"date_trade":"13:43:42","volume":500000,"price":444.45},{"date_trade":"13:43:42","volume":1000000,"price":444.5},{"date_trade":"13:43:42","volume":1200000,"price":444.5},{"date_trade":"13:43:42","volume":500000,"price":444.45},{"date_trade":"13:43:42","volume":100000,"price":444.5},{"date_trade":"13:43:42","volume":1000000,"price":444.45},{"date_trade":"13:43:42","volume":500000,"price":444.47},{"date_trade":"13:43:42","volume":200000,"price":444.5},{"date_trade":"13:44:11","volume":1000000,"price":444.5},{"date_trade":"13:44:11","volume":100000,"price":444.5},{"date_trade":"13:44:11","volume":798980,"price":444.5},{"date_trade":"13:45:07","volume":100000,"price":444.57},{"date_trade":"13:45:09","volume":200000,"price":444.5},{"date_trade":"13:45:09","volume":500000,"price":444.51},{"date_trade":"13:45:09","volume":100000,"price":444.5},{"date_trade":"13:45:09","volume":200000,"price":444.5},{"date_trade":"13:45:15","volume":800000,"price":444.5},{"date_trade":"13:45:15","volume":200000,"price":444.5},{"date_trade":"13:45:16","volume":310000,"price":444.56},{"date_trade":"13:45:22","volume":1000000,"price":444.5},{"date_trade":"13:45:30","volume":600000,"price":444.5},{"date_trade":"13:46:45","volume":200000,"price":444.4},{"date_trade":"13:47:13","volume":290000,"price":444.49},{"date_trade":"13:47:13","volume":400000,"price":444.5},{"date_trade":"13:47:15","volume":500000,"price":444.6},{"date_trade":"13:47:16","volume":500000,"price":444.6},{"date_trade":"13:47:16","volume":500000,"price":444.6},{"date_trade":"13:48:20","volume":600000,"price":444.51},{"date_trade":"13:48:20","volume":400000,"price":444.51},{"date_trade":"13:48:27","volume":310000,"price":444.5},{"date_trade":"13:48:27","volume":500000,"price":444.51},{"date_trade":"13:48:27","volume":1000000,"price":444.55},{"date_trade":"13:48:27","volume":190000,"price":444.5},{"date_trade":"13:48:53","volume":250000,"price":444.65},{"date_trade":"13:49:49","volume":50000,"price":444.65},{"date_trade":"13:50:24","volume":300000,"price":444.65},{"date_trade":"13:50:42","volume":1000000,"price":444.7},{"date_trade":"13:50:42","volume":11000,"price":444.69},{"date_trade":"13:50:42","volume":599000,"price":444.7},{"date_trade":"13:50:45","volume":289000,"price":444.69},{"date_trade":"13:50:45","volume":111000,"price":444.69},{"date_trade":"13:50:45","volume":100000,"price":444.69},{"date_trade":"13:50:49","volume":96924,"price":444.65},{"date_trade":"13:50:53","volume":859000,"price":444.75},{"date_trade":"13:50:53","volume":1000,"price":444.7},{"date_trade":"13:50:53","volume":140000,"price":444.69},{"date_trade":"13:51:47","volume":103076,"price":444.65},{"date_trade":"13:51:47","volume":896924,"price":444.55},{"date_trade":"13:52:25","volume":3307,"price":444.55},{"date_trade":"13:53:03","volume":1200000,"price":444.45},{"date_trade":"13:53:03","volume":450000,"price":444.5},{"date_trade":"13:53:03","volume":500000,"price":444.46},{"date_trade":"13:53:03","volume":99769,"price":444.55},{"date_trade":"13:53:03","volume":100000,"price":444.55},{"date_trade":"13:53:03","volume":500000,"price":444.5},{"date_trade":"13:53:03","volume":200000,"price":444.45},{"date_trade":"13:53:14","volume":600000,"price":444.3},{"date_trade":"13:53:14","volume":500000,"price":444.3},{"date_trade":"13:53:21","volume":850231,"price":444.27},{"date_trade":"13:54:02","volume":87000,"price":444.49},{"date_trade":"13:54:03","volume":100000,"price":444.5},{"date_trade":"13:55:08","volume":1000000,"price":444.55},{"date_trade":"13:55:55","volume":500000,"price":444.55},{"date_trade":"13:58:07","volume":1000000,"price":444.5},{"date_trade":"13:58:22","volume":100000,"price":444.5},{"date_trade":"13:59:16","volume":500000,"price":444.4},{"date_trade":"14:00:14","volume":900000,"price":444.5},{"date_trade":"14:00:19","volume":500000,"price":444.55},{"date_trade":"14:00:36","volume":500000,"price":444.6},{"date_trade":"14:00:43","volume":499231,"price":444.55},{"date_trade":"14:00:56","volume":769,"price":444.55},{"date_trade":"14:00:58","volume":340000,"price":444.6},{"date_trade":"14:01:04","volume":500000,"price":444.51},{"date_trade":"14:01:04","volume":2000000,"price":444.5},{"date_trade":"14:01:06","volume":500000,"price":444.5},{"date_trade":"14:01:32","volume":1000000,"price":444.5},{"date_trade":"14:01:32","volume":1000000,"price":444.51},{"date_trade":"14:01:36","volume":400000,"price":444.5},{"date_trade":"14:01:53","volume":20000,"price":444.5},{"date_trade":"14:01:53","volume":480000,"price":444.49},{"date_trade":"14:03:20","volume":100000,"price":444.4},{"date_trade":"14:03:20","volume":100000,"price":444.4},{"date_trade":"14:03:20","volume":100000,"price":444.4},{"date_trade":"14:04:17","volume":40000,"price":444.5},{"date_trade":"14:04:17","volume":40000,"price":444.49},{"date_trade":"14:04:17","volume":40000,"price":444.5},{"date_trade":"14:07:34","volume":150000,"price":444.5},{"date_trade":"14:07:34","volume":100000,"price":444.5},{"date_trade":"14:07:34","volume":80000,"price":444.5},{"date_trade":"14:07:34","volume":170000,"price":444.5},{"date_trade":"14:07:35","volume":13009,"price":444.5},{"date_trade":"14:07:44","volume":333009,"price":444.5},{"date_trade":"14:07:44","volume":166991,"price":444.5},{"date_trade":"14:08:36","volume":6991,"price":444.5},{"date_trade":"14:09:30","volume":340000,"price":444.55},{"date_trade":"14:09:30","volume":160000,"price":444.54},{"date_trade":"14:10:06","volume":160000,"price":444.55},{"date_trade":"14:12:29","volume":1000000,"price":444.6},{"date_trade":"14:12:29","volume":1000000,"price":444.61},{"date_trade":"14:12:29","volume":2000000,"price":444.6},{"date_trade":"14:12:29","volume":1000000,"price":444.65},{"date_trade":"14:12:30","volume":500000,"price":444.65},{"date_trade":"14:13:27","volume":1008,"price":444.75},{"date_trade":"14:13:53","volume":400000,"price":444.75},{"date_trade":"14:13:53","volume":100000,"price":444.75},{"date_trade":"14:14:27","volume":250000,"price":444.75},{"date_trade":"14:15:25","volume":489992,"price":444.75},{"date_trade":"14:15:25","volume":100000,"price":444.75},{"date_trade":"14:15:26","volume":100000,"price":444.75},{"date_trade":"14:15:26","volume":25498,"price":444.75},{"date_trade":"14:15:27","volume":74502,"price":444.75},{"date_trade":"14:15:28","volume":100000,"price":444.75},{"date_trade":"14:15:28","volume":100000,"price":444.75},{"date_trade":"14:15:29","volume":100000,"price":444.75},{"date_trade":"14:15:30","volume":100000,"price":444.75},{"date_trade":"14:15:30","volume":100000,"price":444.75},{"date_trade":"14:15:31","volume":100000,"price":444.75},{"date_trade":"14:15:34","volume":1000000,"price":444.75},{"date_trade":"14:15:34","volume":100000,"price":444.75},{"date_trade":"14:15:34","volume":100000,"price":444.75},{"date_trade":"14:15:34","volume":500000,"price":444.8},{"date_trade":"14:17:32","volume":25498,"price":444.79},{"date_trade":"14:17:36","volume":474502,"price":444.79},{"date_trade":"14:17:36","volume":100000,"price":444.79},{"date_trade":"14:17:38","volume":200000,"price":444.8},{"date_trade":"14:17:38","volume":300000,"price":444.8},{"date_trade":"14:18:55","volume":250000,"price":444.79},{"date_trade":"14:23:30","volume":2014,"price":444.6},{"date_trade":"14:23:36","volume":97986,"price":444.6},{"date_trade":"14:24:25","volume":100000,"price":444.6},{"date_trade":"14:24:32","volume":100000,"price":444.64},{"date_trade":"14:25:05","volume":93000,"price":444.64},{"date_trade":"14:25:06","volume":100000,"price":444.65},{"date_trade":"14:25:06","volume":307000,"price":444.64},{"date_trade":"14:25:15","volume":50000,"price":444.7},{"date_trade":"14:25:15","volume":50000,"price":444.69},{"date_trade":"14:25:18","volume":50000,"price":444.7},{"date_trade":"14:25:18","volume":40000,"price":444.69},{"date_trade":"14:25:31","volume":43000,"price":444.75},{"date_trade":"14:26:23","volume":2209,"price":444.74},{"date_trade":"14:27:23","volume":160555,"price":444.7},{"date_trade":"14:27:23","volume":200000,"price":444.7},{"date_trade":"14:28:24","volume":3236,"price":444.7},{"date_trade":"14:29:24","volume":11000,"price":444.7},{"date_trade":"14:30:25","volume":8000,"price":444.7},{"date_trade":"14:31:25","volume":5000,"price":444.7},{"date_trade":"14:32:25","volume":5000,"price":444.7},{"date_trade":"14:32:44","volume":100000,"price":444.8},{"date_trade":"14:32:44","volume":61000,"price":444.74},{"date_trade":"14:32:44","volume":100000,"price":444.8},{"date_trade":"14:32:44","volume":62000,"price":444.8},{"date_trade":"14:32:44","volume":57000,"price":444.75},{"date_trade":"14:33:34","volume":100000,"price":444.8},{"date_trade":"14:33:34","volume":96500,"price":444.8},{"date_trade":"14:33:34","volume":3500,"price":444.79},{"date_trade":"14:33:34","volume":1000000,"price":444.8},{"date_trade":"14:33:35","volume":1000000,"price":444.8},{"date_trade":"14:33:35","volume":100000,"price":444.8},{"date_trade":"14:33:35","volume":3500,"price":444.8},{"date_trade":"14:33:36","volume":100000,"price":444.8},{"date_trade":"14:33:36","volume":100000,"price":444.8},{"date_trade":"14:33:37","volume":100000,"price":444.8},{"date_trade":"14:33:38","volume":100000,"price":444.8},{"date_trade":"14:33:39","volume":100000,"price":444.8},{"date_trade":"14:33:40","volume":100000,"price":444.8},{"date_trade":"14:33:40","volume":100000,"price":444.8},{"date_trade":"14:33:49","volume":530000,"price":444.85},{"date_trade":"14:33:57","volume":292791,"price":444.7},{"date_trade":"14:33:57","volume":100000,"price":444.7},{"date_trade":"14:33:57","volume":107209,"price":444.7},{"date_trade":"14:34:01","volume":207209,"price":444.7},{"date_trade":"14:34:01","volume":292791,"price":444.7},{"date_trade":"14:34:08","volume":207209,"price":444.7},{"date_trade":"14:34:08","volume":292791,"price":444.7},{"date_trade":"14:34:10","volume":500000,"price":444.7},{"date_trade":"14:34:31","volume":1000000,"price":444.88},{"date_trade":"14:34:31","volume":2000000,"price":444.9},{"date_trade":"14:34:31","volume":1000000,"price":445.0},{"date_trade":"14:34:31","volume":670000,"price":444.85},{"date_trade":"14:34:31","volume":200000,"price":444.93},{"date_trade":"14:34:31","volume":1370000,"price":444.95},{"date_trade":"14:34:31","volume":500000,"price":444.95},{"date_trade":"14:34:31","volume":500000,"price":444.91},{"date_trade":"14:34:31","volume":1000000,"price":445.0},{"date_trade":"14:34:31","volume":630000,"price":444.95},{"date_trade":"14:34:31","volume":400000,"price":445.0},{"date_trade":"14:34:57","volume":200000,"price":445.1},{"date_trade":"14:34:58","volume":200000,"price":445.1},{"date_trade":"14:34:59","volume":200000,"price":445.1},{"date_trade":"14:35:00","volume":200000,"price":445.1},{"date_trade":"14:35:00","volume":200000,"price":445.1},{"date_trade":"14:35:01","volume":200000,"price":445.1},{"date_trade":"14:35:03","volume":500000,"price":445.15},{"date_trade":"14:35:03","volume":1000000,"price":445.15},{"date_trade":"14:35:04","volume":500000,"price":445.15},{"date_trade":"14:35:04","volume":1000000,"price":445.15},{"date_trade":"14:35:07","volume":2000000,"price":445.2},{"date_trade":"14:35:12","volume":200000,"price":445.44},{"date_trade":"14:35:12","volume":1200000,"price":445.25},{"date_trade":"14:35:12","volume":2000000,"price":445.3},{"date_trade":"14:35:12","volume":500000,"price":445.36},{"date_trade":"14:35:12","volume":300000,"price":445.44},{"date_trade":"14:35:12","volume":100000,"price":445.5},{"date_trade":"14:35:12","volume":200000,"price":445.39},{"date_trade":"14:35:12","volume":500000,"price":445.4},{"date_trade":"14:36:57","volume":100000,"price":445.2},{"date_trade":"14:37:31","volume":250000,"price":445.1},{"date_trade":"14:37:57","volume":50000,"price":445.1},{"date_trade":"14:37:57","volume":250000,"price":445.1},{"date_trade":"14:37:58","volume":200000,"price":445.3},{"date_trade":"14:37:58","volume":50000,"price":445.1},{"date_trade":"14:37:58","volume":500000,"price":445.2},{"date_trade":"14:38:34","volume":357209,"price":445.3},{"date_trade":"14:38:34","volume":600000,"price":445.2},{"date_trade":"14:38:58","volume":142791,"price":445.3},{"date_trade":"14:39:13","volume":250000,"price":445.3},{"date_trade":"14:41:35","volume":1126,"price":445.19},{"date_trade":"14:41:37","volume":490000,"price":445.2},{"date_trade":"14:41:37","volume":110000,"price":445.19},{"date_trade":"14:41:40","volume":10000,"price":445.2},{"date_trade":"14:41:40","volume":500000,"price":445.2},{"date_trade":"14:41:40","volume":29000,"price":445.19},{"date_trade":"14:41:41","volume":10374,"price":445.2},{"date_trade":"14:41:45","volume":500000,"price":445.2},{"date_trade":"14:41:45","volume":50626,"price":445.2},{"date_trade":"14:42:01","volume":500000,"price":445.2},{"date_trade":"14:42:03","volume":100000,"price":445.2},{"date_trade":"14:42:03","volume":20000,"price":445.1},{"date_trade":"14:42:03","volume":100000,"price":445.1},{"date_trade":"14:42:03","volume":100000,"price":445.1},{"date_trade":"14:42:04","volume":80000,"price":445.1},{"date_trade":"14:42:04","volume":20000,"price":445.1},{"date_trade":"14:42:07","volume":600000,"price":445.1},{"date_trade":"14:42:07","volume":280000,"price":445.1},{"date_trade":"14:42:07","volume":120000,"price":445.05},{"date_trade":"14:42:12","volume":60000,"price":445.25},{"date_trade":"14:42:12","volume":500000,"price":445.25},{"date_trade":"14:42:27","volume":440000,"price":445.25},{"date_trade":"14:42:33","volume":60000,"price":445.25},{"date_trade":"14:42:33","volume":60000,"price":445.25},{"date_trade":"14:42:35","volume":40000,"price":445.25},{"date_trade":"14:42:47","volume":460000,"price":445.25},{"date_trade":"14:42:52","volume":140000,"price":445.25},{"date_trade":"14:43:18","volume":360000,"price":445.25},{"date_trade":"14:43:18","volume":240000,"price":445.3},{"date_trade":"14:45:00","volume":10000,"price":445.3},{"date_trade":"14:45:00","volume":990000,"price":445.3},{"date_trade":"14:45:01","volume":490000,"price":445.3},{"date_trade":"14:45:01","volume":10000,"price":445.3},{"date_trade":"14:45:01","volume":10000,"price":445.3},{"date_trade":"14:45:01","volume":990000,"price":445.3},{"date_trade":"14:45:05","volume":10000,"price":445.3},{"date_trade":"14:46:02","volume":920000,"price":445.36},{"date_trade":"14:46:02","volume":75162,"price":445.3},{"date_trade":"14:46:02","volume":80000,"price":445.35},{"date_trade":"14:46:07","volume":820000,"price":445.36},{"date_trade":"14:46:07","volume":180000,"price":445.35},{"date_trade":"14:46:17","volume":1335,"price":445.35},{"date_trade":"14:46:26","volume":500000,"price":445.4},{"date_trade":"14:46:26","volume":500000,"price":445.4},{"date_trade":"14:46:26","volume":260000,"price":445.36},{"date_trade":"14:46:26","volume":500000,"price":445.4},{"date_trade":"14:46:26","volume":140000,"price":445.4},{"date_trade":"14:46:26","volume":100000,"price":445.35},{"date_trade":"14:46:45","volume":1444000,"price":445.4},{"date_trade":"14:46:45","volume":56000,"price":445.39},{"date_trade":"14:46:45","volume":500000,"price":445.4},{"date_trade":"14:46:46","volume":416000,"price":445.4},{"date_trade":"14:46:46","volume":1000000,"price":445.4},{"date_trade":"14:46:46","volume":6700,"price":445.39},{"date_trade":"14:46:46","volume":577300,"price":445.43},{"date_trade":"14:46:47","volume":500000,"price":445.5},{"date_trade":"14:46:47","volume":100000,"price":445.5},{"date_trade":"14:46:47","volume":422700,"price":445.5},{"date_trade":"14:46:47","volume":500000,"price":445.45},{"date_trade":"14:46:47","volume":900000,"price":445.5},{"date_trade":"14:46:47","volume":422700,"price":445.43},{"date_trade":"14:46:47","volume":77300,"price":445.5},{"date_trade":"14:46:47","volume":500000,"price":445.5},{"date_trade":"14:46:47","volume":500000,"price":445.5},{"date_trade":"14:46:47","volume":77300,"price":445.5},{"date_trade":"14:46:48","volume":1677300,"price":445.5},{"date_trade":"14:46:48","volume":2500000,"price":445.5},{"date_trade":"14:46:48","volume":322700,"price":445.5},{"date_trade":"14:46:48","volume":500000,"price":445.5},{"date_trade":"14:46:48","volume":500000,"price":445.5},{"date_trade":"14:46:48","volume":922700,"price":445.5},{"date_trade":"14:46:48","volume":577300,"price":445.5},{"date_trade":"14:46:48","volume":322700,"price":445.5},{"date_trade":"14:46:51","volume":1000000,"price":445.53},{"date_trade":"14:46:51","volume":500000,"price":445.54},{"date_trade":"14:46:51","volume":1500000,"price":445.52},{"date_trade":"14:46:51","volume":500000,"price":445.52},{"date_trade":"14:46:51","volume":500000,"price":445.52},{"date_trade":"14:46:51","volume":1000000,"price":445.51},{"date_trade":"14:46:51","volume":500000,"price":445.52},{"date_trade":"14:46:51","volume":500000,"price":445.52},{"date_trade":"14:46:52","volume":500000,"price":445.54},{"date_trade":"14:46:52","volume":500000,"price":445.6},{"date_trade":"14:46:52","volume":500000,"price":445.6},{"date_trade":"14:46:52","volume":500000,"price":445.6},{"date_trade":"14:46:52","volume":500000,"price":445.6},{"date_trade":"14:46:52","volume":1500000,"price":445.6},{"date_trade":"14:46:52","volume":1000000,"price":445.6},{"date_trade":"14:46:52","volume":500000,"price":445.6},{"date_trade":"14:46:52","volume":500000,"price":445.6},{"date_trade":"14:46:53","volume":500000,"price":445.6},{"date_trade":"14:46:53","volume":2000000,"price":445.6},{"date_trade":"14:47:03","volume":200000,"price":445.88},{"date_trade":"14:48:25","volume":200000,"price":445.88},{"date_trade":"14:48:25","volume":100000,"price":445.88},{"date_trade":"14:48:25","volume":500000,"price":445.87},{"date_trade":"14:48:25","volume":200000,"price":445.87},{"date_trade":"14:48:34","volume":260000,"price":445.88},{"date_trade":"14:48:39","volume":740000,"price":445.88},{"date_trade":"14:48:39","volume":160000,"price":445.88},{"date_trade":"14:50:23","volume":500000,"price":445.5},{"date_trade":"14:51:55","volume":250000,"price":445.51},{"date_trade":"14:56:46","volume":28800,"price":445.51},{"date_trade":"15:09:58","volume":1867,"price":445.5},{"date_trade":"15:13:24","volume":100000,"price":445.37},{"date_trade":"15:13:24","volume":200000,"price":445.22},{"date_trade":"15:13:24","volume":100000,"price":445.25},{"date_trade":"15:13:24","volume":500000,"price":445.22},{"date_trade":"15:13:24","volume":500000,"price":445.21},{"date_trade":"15:17:46","volume":28417,"price":445.16},{"date_trade":"15:18:11","volume":471583,"price":445.16},{"date_trade":"15:18:14","volume":500000,"price":445.16},{"date_trade":"15:18:27","volume":100000,"price":445.3},{"date_trade":"15:18:27","volume":150000,"price":445.3},{"date_trade":"15:20:20","volume":500000,"price":445.11},{"date_trade":"15:20:20","volume":250000,"price":445.1},{"date_trade":"15:20:20","volume":250000,"price":445.15},{"date_trade":"15:21:42","volume":1750000,"price":445.1},{"date_trade":"15:22:42","volume":500000,"price":445.05},{"date_trade":"15:23:16","volume":1000000,"price":445.2},{"date_trade":"15:23:25","volume":1886,"price":445.28},{"date_trade":"15:25:17","volume":100000,"price":445.1},{"date_trade":"15:25:36","volume":500000,"price":445.02},{"date_trade":"15:26:13","volume":250000,"price":445.09},{"date_trade":"15:26:30","volume":690000,"price":445.1},{"date_trade":"15:26:30","volume":110000,"price":445.09},{"date_trade":"15:26:30","volume":200000,"price":445.1},{"date_trade":"15:26:40","volume":100000,"price":445.09},{"date_trade":"15:26:45","volume":12803,"price":445.0},{"date_trade":"15:26:45","volume":250000,"price":445.01},{"date_trade":"15:26:45","volume":60000,"price":445.0},{"date_trade":"15:27:18","volume":45000,"price":445.0},{"date_trade":"15:28:49","volume":45000,"price":445.0},{"date_trade":"15:31:01","volume":837197,"price":445.0},{"date_trade":"15:31:01","volume":162803,"price":445.0},{"date_trade":"15:35:29","volume":422000,"price":445.09},{"date_trade":"15:35:29","volume":28000,"price":445.08},{"date_trade":"15:37:50","volume":250000,"price":445.01},{"date_trade":"15:40:53","volume":78000,"price":445.09},{"date_trade":"15:40:54","volume":78000,"price":445.09},{"date_trade":"15:40:56","volume":122000,"price":445.09},{"date_trade":"15:41:01","volume":500000,"price":445.1},{"date_trade":"15:41:02","volume":500000,"price":445.1},{"date_trade":"15:41:02","volume":1000000,"price":445.1},{"date_trade":"15:41:11","volume":1080,"price":445.19},{"date_trade":"15:42:00","volume":140000,"price":445.12},{"date_trade":"15:42:02","volume":78920,"price":445.12},{"date_trade":"15:43:03","volume":67252,"price":445.12},{"date_trade":"15:43:34","volume":320000,"price":445.18},{"date_trade":"15:43:58","volume":20000,"price":445.18},{"date_trade":"15:44:03","volume":6748,"price":445.18},{"date_trade":"15:45:03","volume":2600,"price":445.18},{"date_trade":"15:45:17","volume":1800,"price":445.18},{"date_trade":"15:45:22","volume":1400,"price":445.18},{"date_trade":"15:46:39","volume":100000,"price":445.19},{"date_trade":"15:46:39","volume":1000000,"price":445.19},{"date_trade":"15:50:32","volume":100000,"price":445.17},{"date_trade":"15:50:33","volume":100000,"price":445.17},{"date_trade":"15:50:34","volume":100000,"price":445.17},{"date_trade":"15:50:35","volume":100000,"price":445.17},{"date_trade":"15:50:50","volume":100000,"price":445.17},{"date_trade":"15:53:03","volume":100000,"price":445.17},{"date_trade":"15:56:17","volume":500000,"price":445.1},{"date_trade":"15:56:18","volume":500000,"price":445.1},{"date_trade":"15:56:19","volume":500000,"price":445.1},{"date_trade":"15:56:20","volume":500000,"price":445.1},{"date_trade":"16:03:06","volume":1000000,"price":445.1},{"date_trade":"16:03:21","volume":1000000,"price":445.1},{"date_trade":"16:04:49","volume":1000000,"price":445.13},{"date_trade":"16:04:53","volume":1000000,"price":445.13},{"date_trade":"16:05:01","volume":1000000,"price":445.13},{"date_trade":"16:05:30","volume":1000000,"price":445.13},{"date_trade":"16:05:56","volume":650000,"price":445.13},{"date_trade":"16:08:31","volume":500000,"price":445.15},{"date_trade":"16:08:31","volume":500000,"price":445.15},{"date_trade":"16:08:40","volume":500000,"price":445.15},{"date_trade":"16:08:40","volume":500000,"price":445.15},{"date_trade":"16:08:42","volume":28027,"price":445.12},{"date_trade":"16:11:58","volume":1000000,"price":445.15},{"date_trade":"16:12:13","volume":1000000,"price":445.15},{"date_trade":"16:12:25","volume":2000000,"price":445.15},{"date_trade":"16:12:25","volume":1000000,"price":445.15},{"date_trade":"16:12:35","volume":200000,"price":445.15},{"date_trade":"16:12:35","volume":200000,"price":445.15},{"date_trade":"16:12:47","volume":200000,"price":445.15},{"date_trade":"16:12:47","volume":500000,"price":445.15},{"date_trade":"16:13:16","volume":1000000,"price":445.12},{"date_trade":"16:13:17","volume":1000000,"price":445.12},{"date_trade":"16:13:18","volume":1000000,"price":445.12},{"date_trade":"16:13:19","volume":1000000,"price":445.12},{"date_trade":"16:13:20","volume":1000000,"price":445.12},{"date_trade":"16:13:20","volume":1000000,"price":445.12},{"date_trade":"16:13:22","volume":1000000,"price":445.12},{"date_trade":"16:13:23","volume":1000000,"price":445.12},{"date_trade":"16:13:24","volume":1000000,"price":445.12},{"date_trade":"16:13:31","volume":1500000,"price":445.12},{"date_trade":"16:13:33","volume":500000,"price":445.12},{"date_trade":"16:14:26","volume":100000,"price":445.01},{"date_trade":"16:15:10","volume":1000000,"price":445.01},{"date_trade":"16:15:17","volume":100000,"price":445.0},{"date_trade":"16:15:17","volume":337197,"price":445.0},{"date_trade":"16:15:17","volume":149769,"price":445.0},{"date_trade":"16:15:40","volume":413034,"price":445.0},{"date_trade":"16:18:02","volume":500000,"price":445.1},{"date_trade":"16:18:02","volume":500000,"price":445.1},{"date_trade":"16:22:26","volume":300000,"price":445.1},{"date_trade":"16:26:42","volume":150000,"price":445.09},{"date_trade":"16:28:44","volume":500000,"price":445.0},{"date_trade":"16:28:51","volume":500000,"price":445.0},{"date_trade":"16:28:51","volume":400000,"price":445.0},{"date_trade":"16:31:11","volume":60000,"price":445.05},{"date_trade":"16:31:44","volume":970000,"price":445.04},{"date_trade":"16:34:07","volume":210000,"price":444.99},{"date_trade":"16:34:07","volume":60000,"price":444.99},{"date_trade":"16:34:07","volume":20000,"price":444.99},{"date_trade":"16:34:07","volume":2000000,"price":444.99},{"date_trade":"16:34:17","volume":500000,"price":444.99},{"date_trade":"16:34:41","volume":250000,"price":444.96},{"date_trade":"16:34:41","volume":499800,"price":444.97},{"date_trade":"16:34:41","volume":250200,"price":444.96},{"date_trade":"16:34:42","volume":500000,"price":444.91},{"date_trade":"16:34:42","volume":500000,"price":444.95},{"date_trade":"16:34:43","volume":500000,"price":444.91},{"date_trade":"16:35:55","volume":440000,"price":444.87},{"date_trade":"16:36:55","volume":1041,"price":444.95},{"date_trade":"16:38:16","volume":560000,"price":444.95},{"date_trade":"16:38:48","volume":938959,"price":444.95},{"date_trade":"16:38:52","volume":61041,"price":444.95},{"date_trade":"16:38:55","volume":100000,"price":444.95},{"date_trade":"16:39:38","volume":500000,"price":444.93},{"date_trade":"16:42:32","volume":1000000,"price":444.9},{"date_trade":"16:42:40","volume":1000000,"price":444.9},{"date_trade":"16:43:03","volume":1000000,"price":445.08},{"date_trade":"16:43:03","volume":1000000,"price":445.03},{"date_trade":"16:43:03","volume":1000000,"price":445.02},{"date_trade":"16:43:03","volume":1000000,"price":445.0},{"date_trade":"16:43:03","volume":500000,"price":445.05},{"date_trade":"16:43:03","volume":1867,"price":445.09},{"date_trade":"16:43:03","volume":498133,"price":445.0},{"date_trade":"16:43:03","volume":1000000,"price":445.04},{"date_trade":"16:43:03","volume":1000000,"price":445.01},{"date_trade":"16:43:10","volume":200000,"price":445.18},{"date_trade":"16:43:10","volume":300000,"price":445.23},{"date_trade":"16:43:10","volume":74000,"price":445.25},{"date_trade":"16:43:10","volume":500000,"price":445.18},{"date_trade":"16:43:10","volume":1000000,"price":445.15},{"date_trade":"16:43:10","volume":1000000,"price":445.25},{"date_trade":"16:44:13","volume":250000,"price":445.2},{"date_trade":"16:44:14","volume":250000,"price":445.2},{"date_trade":"16:44:15","volume":250000,"price":445.2},{"date_trade":"16:44:16","volume":250000,"price":445.2},{"date_trade":"16:44:16","volume":150000,"price":445.2},{"date_trade":"16:44:18","volume":100000,"price":445.2},{"date_trade":"16:44:39","volume":500000,"price":445.2},{"date_trade":"16:45:32","volume":500000,"price":445.3},{"date_trade":"16:45:37","volume":150000,"price":445.3},{"date_trade":"16:45:57","volume":350000,"price":445.3},{"date_trade":"16:45:57","volume":600000,"price":445.3},{"date_trade":"16:45:57","volume":50000,"price":445.35},{"date_trade":"16:46:24","volume":100000,"price":445.4},{"date_trade":"16:46:27","volume":100000,"price":445.4},{"date_trade":"16:46:28","volume":100000,"price":445.4},{"date_trade":"16:46:29","volume":100000,"price":445.4},{"date_trade":"16:46:36","volume":100000,"price":445.4},{"date_trade":"16:47:30","volume":4000,"price":445.2},{"date_trade":"16:49:27","volume":100000,"price":445.4},{"date_trade":"16:49:27","volume":500000,"price":445.4},{"date_trade":"16:49:40","volume":500000,"price":445.4},{"date_trade":"16:49:40","volume":500000,"price":445.4},{"date_trade":"16:50:30","volume":100000,"price":445.4},{"date_trade":"16:52:40","volume":100000,"price":445.4},{"date_trade":"16:52:40","volume":400000,"price":445.4},{"date_trade":"16:52:58","volume":200000,"price":445.4},{"date_trade":"16:52:58","volume":800000,"price":445.4},{"date_trade":"16:53:09","volume":100000,"price":445.4},{"date_trade":"16:53:09","volume":300000,"price":445.4},{"date_trade":"16:53:10","volume":100000,"price":445.4},{"date_trade":"16:53:10","volume":300000,"price":445.4},{"date_trade":"16:53:14","volume":100000,"price":445.4},{"date_trade":"16:53:14","volume":300000,"price":445.4},{"date_trade":"16:53:15","volume":300000,"price":445.4},{"date_trade":"16:53:23","volume":800000,"price":445.4},{"date_trade":"16:53:23","volume":200000,"price":445.4},{"date_trade":"16:53:27","volume":400000,"price":445.4},{"date_trade":"16:53:27","volume":100000,"price":445.4},{"date_trade":"16:53:39","volume":300000,"price":445.4},{"date_trade":"16:53:39","volume":700000,"price":445.4},{"date_trade":"16:53:57","volume":100000,"price":445.4},{"date_trade":"16:55:54","volume":500000,"price":445.21},{"date_trade":"16:56:11","volume":150000,"price":445.21},{"date_trade":"16:59:08","volume":350000,"price":445.21},{"date_trade":"16:59:08","volume":250000,"price":445.2},{"date_trade":"16:59:10","volume":200000,"price":445.2},{"date_trade":"16:59:10","volume":246000,"price":445.2},{"date_trade":"16:59:22","volume":100000,"price":445.1},{"date_trade":"16:59:28","volume":100000,"price":444.97},{"date_trade":"16:59:31","volume":100000,"price":445.1},{"date_trade":"16:59:31","volume":100000,"price":445.1},{"date_trade":"16:59:39","volume":300000,"price":445.1},{"date_trade":"16:59:40","volume":100000,"price":445.1},{"date_trade":"16:59:41","volume":100000,"price":445.1},{"date_trade":"16:59:42","volume":100000,"price":444.97}]