[{"date_trade":"10:15:03","volume":6047,"price":450.4},{"date_trade":"10:15:38","volume":56000,"price":449.96},{"date_trade":"10:15:49","volume":100000,"price":449.96},{"date_trade":"10:15:49","volume":100000,"price":449.96},{"date_trade":"10:15:50","volume":100000,"price":449.96},{"date_trade":"10:15:50","volume":100000,"price":449.96},{"date_trade":"10:15:52","volume":100000,"price":449.96},{"date_trade":"10:15:54","volume":100000,"price":449.96},{"date_trade":"10:16:00","volume":100000,"price":449.82},{"date_trade":"10:16:02","volume":500000,"price":449.82},{"date_trade":"10:16:09","volume":100000,"price":449.5},{"date_trade":"10:16:13","volume":100000,"price":449.5},{"date_trade":"10:16:18","volume":100000,"price":449.5},{"date_trade":"10:16:22","volume":100000,"price":449.5},{"date_trade":"10:16:23","volume":100000,"price":449.5},{"date_trade":"10:17:15","volume":100000,"price":449.75},{"date_trade":"10:17:19","volume":100000,"price":449.75},{"date_trade":"10:17:20","volume":100000,"price":449.75},{"date_trade":"10:17:21","volume":100000,"price":449.75},{"date_trade":"10:17:23","volume":100000,"price":449.75},{"date_trade":"10:17:23","volume":100000,"price":449.75},{"date_trade":"10:17:25","volume":100000,"price":449.75},{"date_trade":"10:17:32","volume":400000,"price":449.75},{"date_trade":"10:17:56","volume":600000,"price":449.5},{"date_trade":"10:18:08","volume":100000,"price":449.4},{"date_trade":"10:18:08","volume":100000,"price":449.4},{"date_trade":"10:18:08","volume":400000,"price":449.4},{"date_trade":"10:18:09","volume":300000,"price":449.4},{"date_trade":"10:18:09","volume":300000,"price":449.4},{"date_trade":"10:18:09","volume":300000,"price":449.4},{"date_trade":"10:18:09","volume":300000,"price":449.4},{"date_trade":"10:18:10","volume":300000,"price":449.4},{"date_trade":"10:18:10","volume":300000,"price":449.4},{"date_trade":"10:18:11","volume":100000,"price":449.4},{"date_trade":"10:18:11","volume":500000,"price":449.4},{"date_trade":"10:18:35","volume":100000,"price":449.3},{"date_trade":"10:18:36","volume":100000,"price":449.3},{"date_trade":"10:18:37","volume":100000,"price":449.3},{"date_trade":"10:18:41","volume":1000000,"price":449.3},{"date_trade":"10:18:53","volume":500000,"price":449.3},{"date_trade":"10:18:53","volume":500000,"price":449.3},{"date_trade":"10:19:07","volume":500000,"price":449.3},{"date_trade":"10:19:07","volume":500000,"price":449.3},{"date_trade":"10:19:14","volume":100000,"price":449.3},{"date_trade":"10:19:14","volume":100000,"price":449.3},{"date_trade":"10:19:16","volume":100000,"price":449.3},{"date_trade":"10:19:16","volume":100000,"price":449.3},{"date_trade":"10:19:24","volume":100000,"price":449.3},{"date_trade":"10:19:25","volume":100000,"price":449.3},{"date_trade":"10:19:27","volume":100000,"price":449.3},{"date_trade":"10:19:34","volume":100000,"price":449.3},{"date_trade":"10:19:35","volume":100000,"price":449.3},{"date_trade":"10:19:35","volume":100000,"price":449.3},{"date_trade":"10:19:36","volume":100000,"price":449.3},{"date_trade":"10:19:36","volume":100000,"price":449.3},{"date_trade":"10:19:37","volume":100000,"price":449.3},{"date_trade":"10:19:37","volume":100000,"price":449.3},{"date_trade":"10:19:38","volume":100000,"price":449.3},{"date_trade":"10:19:38","volume":100000,"price":449.3},{"date_trade":"10:19:46","volume":100000,"price":449.3},{"date_trade":"10:19:46","volume":100000,"price":449.3},{"date_trade":"10:19:47","volume":100000,"price":449.3},{"date_trade":"10:19:48","volume":100000,"price":449.3},{"date_trade":"10:19:48","volume":100000,"price":449.3},{"date_trade":"10:19:49","volume":100000,"price":449.3},{"date_trade":"10:19:49","volume":100000,"price":449.3},{"date_trade":"10:19:50","volume":100000,"price":449.3},{"date_trade":"10:19:54","volume":100000,"price":449.3},{"date_trade":"10:19:55","volume":100000,"price":449.3},{"date_trade":"10:19:55","volume":100000,"price":449.3},{"date_trade":"10:20:09","volume":400000,"price":449.5},{"date_trade":"10:20:09","volume":99000,"price":449.49},{"date_trade":"10:20:09","volume":500000,"price":449.5},{"date_trade":"10:20:15","volume":1000,"price":449.5},{"date_trade":"10:20:48","volume":100000,"price":449.4},{"date_trade":"10:20:50","volume":100000,"price":449.4},{"date_trade":"10:21:11","volume":100000,"price":449.4},{"date_trade":"10:21:11","volume":500000,"price":449.4},{"date_trade":"10:21:15","volume":100000,"price":449.5},{"date_trade":"10:21:16","volume":100000,"price":449.5},{"date_trade":"10:21:35","volume":500000,"price":449.5},{"date_trade":"10:21:35","volume":100000,"price":449.5},{"date_trade":"10:21:40","volume":500000,"price":449.5},{"date_trade":"10:21:59","volume":1000000,"price":449.5},{"date_trade":"10:22:17","volume":100000,"price":449.5},{"date_trade":"10:22:18","volume":1000000,"price":449.5},{"date_trade":"10:22:19","volume":100000,"price":449.5},{"date_trade":"10:22:24","volume":500000,"price":449.5},{"date_trade":"10:22:28","volume":100000,"price":449.4},{"date_trade":"10:22:28","volume":500000,"price":449.4},{"date_trade":"10:22:29","volume":100000,"price":449.4},{"date_trade":"10:22:42","volume":100000,"price":449.4},{"date_trade":"10:22:43","volume":100000,"price":449.4},{"date_trade":"10:22:45","volume":100000,"price":449.4},{"date_trade":"10:22:47","volume":500000,"price":449.5},{"date_trade":"10:22:52","volume":100000,"price":449.5},{"date_trade":"10:23:01","volume":500000,"price":449.5},{"date_trade":"10:23:09","volume":500000,"price":449.55},{"date_trade":"10:23:14","volume":500000,"price":449.65},{"date_trade":"10:23:50","volume":100000,"price":449.65},{"date_trade":"10:23:55","volume":500000,"price":449.85},{"date_trade":"10:24:00","volume":75000,"price":449.8},{"date_trade":"10:24:04","volume":500000,"price":449.9},{"date_trade":"10:24:04","volume":300000,"price":449.9},{"date_trade":"10:24:07","volume":500000,"price":449.95},{"date_trade":"10:24:08","volume":500000,"price":449.99},{"date_trade":"10:24:08","volume":500000,"price":449.99},{"date_trade":"10:24:09","volume":500000,"price":450.0},{"date_trade":"10:24:09","volume":500000,"price":450.0},{"date_trade":"10:24:10","volume":500000,"price":450.0},{"date_trade":"10:24:38","volume":100000,"price":449.9},{"date_trade":"10:24:47","volume":500000,"price":449.9},{"date_trade":"10:24:52","volume":100000,"price":449.9},{"date_trade":"10:27:12","volume":500000,"price":449.65},{"date_trade":"10:27:12","volume":500000,"price":449.65},{"date_trade":"10:27:17","volume":900000,"price":449.65},{"date_trade":"10:28:23","volume":99000,"price":449.56},{"date_trade":"10:29:14","volume":100000,"price":449.55},{"date_trade":"10:29:14","volume":500000,"price":449.55},{"date_trade":"10:29:22","volume":100000,"price":449.55},{"date_trade":"10:29:22","volume":500000,"price":449.55},{"date_trade":"10:30:17","volume":1000000,"price":449.55},{"date_trade":"10:30:28","volume":425000,"price":449.5},{"date_trade":"10:30:28","volume":575000,"price":449.5},{"date_trade":"10:31:22","volume":25000,"price":449.5},{"date_trade":"10:31:22","volume":1000000,"price":449.5},{"date_trade":"10:31:25","volume":100000,"price":449.5},{"date_trade":"10:31:29","volume":100000,"price":449.5},{"date_trade":"10:31:29","volume":100000,"price":449.5},{"date_trade":"10:31:30","volume":100000,"price":449.5},{"date_trade":"10:31:30","volume":100000,"price":449.5},{"date_trade":"10:31:31","volume":100000,"price":449.5},{"date_trade":"10:31:31","volume":100000,"price":449.5},{"date_trade":"10:31:31","volume":100000,"price":449.5},{"date_trade":"10:31:36","volume":99000,"price":449.49},{"date_trade":"10:31:36","volume":100000,"price":449.5},{"date_trade":"10:31:58","volume":50000,"price":449.55},{"date_trade":"10:32:03","volume":100000,"price":449.4},{"date_trade":"10:32:06","volume":1000000,"price":449.4},{"date_trade":"10:32:09","volume":1000000,"price":449.4},{"date_trade":"10:32:11","volume":400000,"price":449.4},{"date_trade":"10:33:01","volume":500000,"price":449.25},{"date_trade":"10:33:01","volume":500000,"price":449.25},{"date_trade":"10:33:13","volume":1000000,"price":449.15},{"date_trade":"10:33:28","volume":100000,"price":449.1},{"date_trade":"10:33:28","volume":500000,"price":449.1},{"date_trade":"10:33:28","volume":400000,"price":449.1},{"date_trade":"10:33:29","volume":100000,"price":449.1},{"date_trade":"10:33:29","volume":251000,"price":449.1},{"date_trade":"10:33:29","volume":99000,"price":449.11},{"date_trade":"10:33:29","volume":500000,"price":449.1},{"date_trade":"10:33:30","volume":500000,"price":449.1},{"date_trade":"10:33:34","volume":100000,"price":449.1},{"date_trade":"10:33:48","volume":549000,"price":449.1},{"date_trade":"10:34:15","volume":200000,"price":449.05},{"date_trade":"10:34:15","volume":1300000,"price":449.05},{"date_trade":"10:34:15","volume":500000,"price":449.05},{"date_trade":"10:34:22","volume":200000,"price":449.05},{"date_trade":"10:34:22","volume":800000,"price":449.05},{"date_trade":"10:34:39","volume":100000,"price":449.05},{"date_trade":"10:34:39","volume":400000,"price":449.05},{"date_trade":"10:34:49","volume":400000,"price":449.05},{"date_trade":"10:34:49","volume":100000,"price":449.05},{"date_trade":"10:34:50","volume":600000,"price":449.05},{"date_trade":"10:34:50","volume":400000,"price":449.05},{"date_trade":"10:35:00","volume":500000,"price":449.05},{"date_trade":"10:35:01","volume":1000000,"price":449.0},{"date_trade":"10:35:54","volume":99000,"price":448.99},{"date_trade":"10:36:06","volume":500000,"price":449.0},{"date_trade":"10:36:49","volume":500000,"price":448.9},{"date_trade":"10:36:49","volume":100000,"price":448.9},{"date_trade":"10:36:54","volume":500000,"price":448.9},{"date_trade":"10:36:54","volume":100000,"price":448.9},{"date_trade":"10:36:55","volume":1300000,"price":448.9},{"date_trade":"10:37:00","volume":700000,"price":448.85},{"date_trade":"10:37:39","volume":10000,"price":448.85},{"date_trade":"10:37:40","volume":1000000,"price":448.85},{"date_trade":"10:37:49","volume":3049000,"price":448.86},{"date_trade":"10:39:24","volume":200000,"price":448.89},{"date_trade":"10:39:24","volume":500000,"price":448.87},{"date_trade":"10:39:24","volume":300000,"price":448.89},{"date_trade":"10:39:30","volume":200000,"price":448.85},{"date_trade":"10:39:38","volume":800000,"price":448.85},{"date_trade":"10:39:38","volume":701000,"price":448.8},{"date_trade":"10:39:38","volume":1400000,"price":448.8},{"date_trade":"10:39:38","volume":99000,"price":448.86},{"date_trade":"10:40:11","volume":300000,"price":448.82},{"date_trade":"10:40:22","volume":500000,"price":448.89},{"date_trade":"10:40:32","volume":500000,"price":448.98},{"date_trade":"10:40:37","volume":500000,"price":448.95},{"date_trade":"10:40:55","volume":49953,"price":448.98},{"date_trade":"10:41:37","volume":46000,"price":448.99},{"date_trade":"10:41:43","volume":454000,"price":448.99},{"date_trade":"10:41:43","volume":11000,"price":448.99},{"date_trade":"10:41:43","volume":46000,"price":448.99},{"date_trade":"10:41:43","volume":146047,"price":448.99},{"date_trade":"10:41:43","volume":156953,"price":448.99},{"date_trade":"10:42:00","volume":100000,"price":448.99},{"date_trade":"10:42:02","volume":97000,"price":448.99},{"date_trade":"10:42:02","volume":3000,"price":448.98},{"date_trade":"10:42:37","volume":8631,"price":449.0},{"date_trade":"10:42:37","volume":200000,"price":449.0},{"date_trade":"10:42:37","volume":300000,"price":449.0},{"date_trade":"10:43:52","volume":2576,"price":449.0},{"date_trade":"10:44:08","volume":188793,"price":449.0},{"date_trade":"10:44:08","volume":500000,"price":449.0},{"date_trade":"10:44:56","volume":1521,"price":449.05},{"date_trade":"10:45:24","volume":498479,"price":449.05},{"date_trade":"10:45:47","volume":200000,"price":449.3},{"date_trade":"10:46:52","volume":17000,"price":449.05},{"date_trade":"10:46:57","volume":4500,"price":449.05},{"date_trade":"10:46:59","volume":495500,"price":449.05},{"date_trade":"10:47:16","volume":2700,"price":449.05},{"date_trade":"10:47:16","volume":297300,"price":449.0},{"date_trade":"10:47:16","volume":100000,"price":449.03},{"date_trade":"10:47:16","volume":100000,"price":449.02},{"date_trade":"10:47:16","volume":500000,"price":449.04},{"date_trade":"10:48:15","volume":500000,"price":449.06},{"date_trade":"10:50:59","volume":150000,"price":449.05},{"date_trade":"10:50:59","volume":200000,"price":449.08},{"date_trade":"10:51:06","volume":200000,"price":449.03},{"date_trade":"10:51:11","volume":102700,"price":449.0},{"date_trade":"10:51:17","volume":200000,"price":449.0},{"date_trade":"10:51:34","volume":100000,"price":449.0},{"date_trade":"10:51:34","volume":200000,"price":449.0},{"date_trade":"10:51:48","volume":1000000,"price":449.0},{"date_trade":"10:51:52","volume":1000000,"price":449.0},{"date_trade":"10:51:54","volume":150000,"price":449.05},{"date_trade":"10:52:01","volume":350000,"price":449.05},{"date_trade":"10:52:02","volume":350000,"price":449.05},{"date_trade":"10:52:03","volume":150000,"price":449.05},{"date_trade":"10:52:06","volume":1000000,"price":449.0},{"date_trade":"10:52:08","volume":200000,"price":449.05},{"date_trade":"10:52:10","volume":300000,"price":449.05},{"date_trade":"10:52:11","volume":500000,"price":449.05},{"date_trade":"10:52:40","volume":500000,"price":449.05},{"date_trade":"10:52:40","volume":500000,"price":449.05},{"date_trade":"10:52:40","volume":500000,"price":449.05},{"date_trade":"10:52:41","volume":500000,"price":449.05},{"date_trade":"10:52:41","volume":500000,"price":449.05},{"date_trade":"10:52:42","volume":500000,"price":449.05},{"date_trade":"10:52:44","volume":500000,"price":449.0},{"date_trade":"10:52:44","volume":500000,"price":449.0},{"date_trade":"10:52:44","volume":500000,"price":449.0},{"date_trade":"10:52:45","volume":500000,"price":449.0},{"date_trade":"10:52:46","volume":47928,"price":448.99},{"date_trade":"10:52:52","volume":7000,"price":449.0},{"date_trade":"10:52:55","volume":447928,"price":448.99},{"date_trade":"10:52:55","volume":52072,"price":448.99},{"date_trade":"10:53:39","volume":152072,"price":448.99},{"date_trade":"10:53:48","volume":400000,"price":448.99},{"date_trade":"10:54:04","volume":452953,"price":448.98},{"date_trade":"10:54:04","volume":47047,"price":448.98},{"date_trade":"10:54:14","volume":57000,"price":448.99},{"date_trade":"10:54:14","volume":50000,"price":449.0},{"date_trade":"10:54:14","volume":343000,"price":449.0},{"date_trade":"10:54:14","volume":100000,"price":448.99},{"date_trade":"10:54:18","volume":100000,"price":449.0},{"date_trade":"10:54:18","volume":400000,"price":449.0},{"date_trade":"10:54:34","volume":100000,"price":449.0},{"date_trade":"10:54:43","volume":500000,"price":449.05},{"date_trade":"10:54:51","volume":500000,"price":449.1},{"date_trade":"10:55:00","volume":300000,"price":449.15},{"date_trade":"10:55:00","volume":200000,"price":449.15},{"date_trade":"10:55:18","volume":200000,"price":449.2},{"date_trade":"10:55:18","volume":200000,"price":449.15},{"date_trade":"10:55:31","volume":700000,"price":449.2},{"date_trade":"10:55:31","volume":300000,"price":449.2},{"date_trade":"10:55:46","volume":22000,"price":449.07},{"date_trade":"10:55:46","volume":78000,"price":449.03},{"date_trade":"10:55:46","volume":200000,"price":449.06},{"date_trade":"10:57:31","volume":350000,"price":449.1},{"date_trade":"10:57:31","volume":150000,"price":449.11},{"date_trade":"10:57:37","volume":100000,"price":449.1},{"date_trade":"10:57:50","volume":6352,"price":449.0},{"date_trade":"10:57:50","volume":122000,"price":449.03},{"date_trade":"10:57:50","volume":100000,"price":449.08},{"date_trade":"10:57:50","volume":650000,"price":449.1},{"date_trade":"10:57:58","volume":121648,"price":449.0},{"date_trade":"10:57:58","volume":100000,"price":449.0},{"date_trade":"10:58:47","volume":100000,"price":449.05},{"date_trade":"10:59:28","volume":500000,"price":449.1},{"date_trade":"10:59:28","volume":100000,"price":449.1},{"date_trade":"11:00:15","volume":300000,"price":449.15},{"date_trade":"11:00:15","volume":100000,"price":449.15},{"date_trade":"11:01:33","volume":7000,"price":449.07},{"date_trade":"11:01:37","volume":2000,"price":449.07},{"date_trade":"11:01:44","volume":12282,"price":449.06},{"date_trade":"11:01:44","volume":1000,"price":449.07},{"date_trade":"11:02:20","volume":500000,"price":449.2},{"date_trade":"11:02:20","volume":38352,"price":449.2},{"date_trade":"11:02:20","volume":200000,"price":449.15},{"date_trade":"11:02:20","volume":500000,"price":449.2},{"date_trade":"11:02:20","volume":100000,"price":449.15},{"date_trade":"11:02:25","volume":38352,"price":449.2},{"date_trade":"11:02:25","volume":61648,"price":449.2},{"date_trade":"11:02:25","volume":100000,"price":449.2},{"date_trade":"11:02:26","volume":100000,"price":449.2},{"date_trade":"11:05:27","volume":12000,"price":449.11},{"date_trade":"11:05:30","volume":6000,"price":449.11},{"date_trade":"11:05:34","volume":500000,"price":449.1},{"date_trade":"11:08:46","volume":100000,"price":449.1},{"date_trade":"11:09:12","volume":1500000,"price":449.1},{"date_trade":"11:09:39","volume":1500000,"price":449.1},{"date_trade":"11:09:39","volume":3000000,"price":449.1},{"date_trade":"11:09:54","volume":68000,"price":449.19},{"date_trade":"11:09:54","volume":132000,"price":449.2},{"date_trade":"11:09:54","volume":100000,"price":449.2},{"date_trade":"11:10:29","volume":2000000,"price":449.15},{"date_trade":"11:12:08","volume":368000,"price":449.2},{"date_trade":"11:15:24","volume":96000,"price":449.2},{"date_trade":"11:15:24","volume":100000,"price":449.2},{"date_trade":"11:15:24","volume":200000,"price":449.21},{"date_trade":"11:15:24","volume":104000,"price":449.2},{"date_trade":"11:15:26","volume":500000,"price":449.2},{"date_trade":"11:15:35","volume":100000,"price":449.2},{"date_trade":"11:17:26","volume":100000,"price":449.22},{"date_trade":"11:17:56","volume":100000,"price":449.24},{"date_trade":"11:17:56","volume":400000,"price":449.25},{"date_trade":"11:17:58","volume":400000,"price":449.3},{"date_trade":"11:17:58","volume":300000,"price":449.3},{"date_trade":"11:17:58","volume":100000,"price":449.25},{"date_trade":"11:17:59","volume":100000,"price":449.3},{"date_trade":"11:20:50","volume":500000,"price":449.35},{"date_trade":"11:21:13","volume":1000000,"price":449.35},{"date_trade":"11:21:17","volume":500000,"price":449.4},{"date_trade":"11:21:17","volume":500000,"price":449.4},{"date_trade":"11:21:18","volume":500000,"price":449.4},{"date_trade":"11:22:22","volume":100000,"price":449.35},{"date_trade":"11:22:47","volume":400000,"price":449.35},{"date_trade":"11:22:47","volume":100000,"price":449.36},{"date_trade":"11:22:49","volume":500000,"price":449.35},{"date_trade":"11:22:50","volume":100000,"price":449.4},{"date_trade":"11:22:50","volume":100000,"price":449.39},{"date_trade":"11:22:51","volume":100000,"price":449.36},{"date_trade":"11:22:51","volume":400000,"price":449.35},{"date_trade":"11:22:56","volume":100000,"price":449.39},{"date_trade":"11:23:20","volume":100000,"price":449.35},{"date_trade":"11:23:20","volume":100000,"price":449.36},{"date_trade":"11:27:15","volume":500000,"price":449.25},{"date_trade":"11:27:17","volume":500000,"price":449.24},{"date_trade":"11:27:20","volume":500000,"price":449.23},{"date_trade":"11:27:21","volume":500000,"price":449.22},{"date_trade":"11:27:22","volume":352953,"price":449.12},{"date_trade":"11:27:22","volume":147047,"price":449.15},{"date_trade":"11:27:22","volume":500000,"price":449.21},{"date_trade":"11:27:38","volume":500000,"price":449.12},{"date_trade":"11:28:03","volume":100000,"price":449.19},{"date_trade":"11:28:06","volume":500000,"price":449.2},{"date_trade":"11:28:16","volume":47047,"price":449.12},{"date_trade":"11:29:37","volume":500000,"price":449.25},{"date_trade":"11:29:52","volume":350000,"price":449.2},{"date_trade":"11:32:38","volume":500000,"price":449.3},{"date_trade":"11:32:38","volume":250000,"price":449.3},{"date_trade":"11:32:38","volume":250000,"price":449.3},{"date_trade":"11:37:57","volume":500000,"price":449.2},{"date_trade":"11:38:00","volume":300000,"price":449.15},{"date_trade":"11:38:00","volume":200000,"price":449.17},{"date_trade":"11:38:04","volume":200000,"price":449.15},{"date_trade":"11:38:04","volume":300000,"price":449.13},{"date_trade":"11:38:05","volume":100000,"price":449.12},{"date_trade":"11:38:05","volume":100000,"price":449.12},{"date_trade":"11:38:05","volume":200000,"price":449.13},{"date_trade":"11:38:05","volume":100000,"price":449.12},{"date_trade":"11:38:07","volume":200000,"price":449.12},{"date_trade":"11:38:07","volume":300000,"price":449.12},{"date_trade":"11:38:07","volume":100000,"price":449.12},{"date_trade":"11:38:11","volume":400000,"price":449.07},{"date_trade":"11:40:57","volume":200000,"price":449.25},{"date_trade":"11:46:46","volume":1095,"price":449.3},{"date_trade":"11:46:49","volume":248905,"price":449.3},{"date_trade":"11:46:49","volume":501095,"price":449.3},{"date_trade":"11:46:49","volume":250000,"price":449.3},{"date_trade":"11:47:18","volume":100000,"price":449.3},{"date_trade":"11:49:11","volume":15600,"price":449.3},{"date_trade":"11:55:03","volume":100000,"price":449.16},{"date_trade":"11:55:45","volume":200000,"price":449.15},{"date_trade":"11:55:45","volume":800000,"price":449.15},{"date_trade":"11:56:07","volume":200000,"price":449.15},{"date_trade":"11:56:07","volume":800000,"price":449.12},{"date_trade":"11:56:20","volume":300000,"price":449.11},{"date_trade":"11:56:20","volume":200000,"price":449.12},{"date_trade":"11:56:42","volume":1000000,"price":449.1},{"date_trade":"11:57:09","volume":500000,"price":449.09},{"date_trade":"11:57:18","volume":500000,"price":449.07},{"date_trade":"11:57:18","volume":500000,"price":449.09},{"date_trade":"11:57:22","volume":500000,"price":449.07},{"date_trade":"11:57:29","volume":87718,"price":449.06},{"date_trade":"11:57:29","volume":1012282,"price":449.05},{"date_trade":"11:57:34","volume":12282,"price":449.0},{"date_trade":"11:57:34","volume":1000000,"price":449.02},{"date_trade":"11:57:34","volume":87718,"price":449.05},{"date_trade":"11:57:49","volume":61000,"price":449.15},{"date_trade":"11:57:56","volume":439000,"price":449.0},{"date_trade":"11:57:56","volume":61000,"price":449.01},{"date_trade":"11:57:56","volume":500000,"price":449.0},{"date_trade":"11:57:56","volume":87718,"price":449.0},{"date_trade":"11:58:05","volume":400000,"price":449.0},{"date_trade":"11:58:05","volume":100000,"price":449.0},{"date_trade":"11:58:14","volume":200000,"price":449.0},{"date_trade":"11:58:14","volume":800000,"price":449.0},{"date_trade":"11:58:22","volume":139000,"price":449.0},{"date_trade":"11:58:22","volume":361000,"price":449.0},{"date_trade":"11:58:35","volume":500000,"price":449.0},{"date_trade":"11:58:41","volume":61000,"price":449.0},{"date_trade":"11:59:15","volume":3000000,"price":448.96},{"date_trade":"12:02:00","volume":500000,"price":449.05},{"date_trade":"12:02:01","volume":100000,"price":449.02},{"date_trade":"12:02:01","volume":400000,"price":449.05},{"date_trade":"12:02:04","volume":100000,"price":449.02},{"date_trade":"12:02:04","volume":400000,"price":449.02},{"date_trade":"12:02:05","volume":66066,"price":449.24},{"date_trade":"12:02:06","volume":66000,"price":449.03},{"date_trade":"12:02:06","volume":300000,"price":449.02},{"date_trade":"12:02:06","volume":134000,"price":449.0},{"date_trade":"12:02:08","volume":366000,"price":449.0},{"date_trade":"12:02:08","volume":134000,"price":449.0},{"date_trade":"12:02:09","volume":500000,"price":449.0},{"date_trade":"12:02:12","volume":466000,"price":449.0},{"date_trade":"12:02:23","volume":49934,"price":448.98},{"date_trade":"12:02:39","volume":34000,"price":448.99},{"date_trade":"12:03:09","volume":22000,"price":448.99},{"date_trade":"12:03:11","volume":361305,"price":448.98},{"date_trade":"12:06:49","volume":418000,"price":449.05},{"date_trade":"12:06:49","volume":72000,"price":449.04},{"date_trade":"12:07:37","volume":1114,"price":448.98},{"date_trade":"12:09:58","volume":212353,"price":448.98},{"date_trade":"12:09:58","volume":87647,"price":448.98},{"date_trade":"12:12:23","volume":300000,"price":449.0},{"date_trade":"12:12:27","volume":312353,"price":448.95},{"date_trade":"12:12:27","volume":100000,"price":448.99},{"date_trade":"12:12:27","volume":500000,"price":448.99},{"date_trade":"12:12:27","volume":87647,"price":448.98},{"date_trade":"12:13:12","volume":100000,"price":448.99},{"date_trade":"12:13:22","volume":100000,"price":448.95},{"date_trade":"12:13:55","volume":87647,"price":448.95},{"date_trade":"12:13:55","volume":12353,"price":448.95},{"date_trade":"12:13:57","volume":87647,"price":448.95},{"date_trade":"12:13:57","volume":12353,"price":448.95},{"date_trade":"12:13:58","volume":12353,"price":448.95},{"date_trade":"12:13:58","volume":87647,"price":448.95},{"date_trade":"12:14:00","volume":12353,"price":448.95},{"date_trade":"12:14:00","volume":87647,"price":448.95},{"date_trade":"12:15:28","volume":1000000,"price":448.95},{"date_trade":"12:15:53","volume":487647,"price":448.95},{"date_trade":"12:16:17","volume":100000,"price":448.92},{"date_trade":"12:16:26","volume":250000,"price":448.92},{"date_trade":"12:16:38","volume":100000,"price":448.92},{"date_trade":"12:16:51","volume":14500,"price":448.92},{"date_trade":"12:17:08","volume":50000,"price":449.0},{"date_trade":"12:17:12","volume":512353,"price":448.92},{"date_trade":"12:17:38","volume":23147,"price":448.92},{"date_trade":"12:19:17","volume":500000,"price":448.9},{"date_trade":"12:19:59","volume":150000,"price":448.87},{"date_trade":"12:23:27","volume":125000,"price":448.88},{"date_trade":"12:23:27","volume":100000,"price":448.88},{"date_trade":"12:23:34","volume":50000,"price":448.87},{"date_trade":"12:24:31","volume":500000,"price":448.87},{"date_trade":"12:25:19","volume":400000,"price":448.87},{"date_trade":"12:25:19","volume":1453,"price":448.87},{"date_trade":"12:25:21","volume":1000000,"price":448.85},{"date_trade":"12:25:26","volume":900000,"price":448.85},{"date_trade":"12:25:26","volume":100000,"price":448.86},{"date_trade":"12:26:13","volume":100000,"price":448.86},{"date_trade":"12:26:50","volume":100000,"price":448.85},{"date_trade":"12:27:17","volume":1000000,"price":448.82},{"date_trade":"12:28:10","volume":200000,"price":448.8},{"date_trade":"12:28:10","volume":200000,"price":448.81},{"date_trade":"12:28:28","volume":98547,"price":448.78},{"date_trade":"12:28:40","volume":600000,"price":448.78},{"date_trade":"12:28:44","volume":1453,"price":448.78},{"date_trade":"12:28:49","volume":600000,"price":448.78},{"date_trade":"12:30:50","volume":200000,"price":448.78},{"date_trade":"12:32:02","volume":500000,"price":448.8},{"date_trade":"12:32:02","volume":100000,"price":448.8},{"date_trade":"12:32:06","volume":500000,"price":448.8},{"date_trade":"12:32:10","volume":100000,"price":448.79},{"date_trade":"12:32:10","volume":50000,"price":448.78},{"date_trade":"12:32:10","volume":100000,"price":448.78},{"date_trade":"12:32:15","volume":200000,"price":448.78},{"date_trade":"12:32:15","volume":50000,"price":448.78},{"date_trade":"12:38:14","volume":50000,"price":448.78},{"date_trade":"12:38:14","volume":200000,"price":448.81},{"date_trade":"12:38:15","volume":197000,"price":448.8},{"date_trade":"12:38:15","volume":3000,"price":448.79},{"date_trade":"12:38:19","volume":200000,"price":448.8},{"date_trade":"12:38:51","volume":250000,"price":448.78},{"date_trade":"12:39:25","volume":100000,"price":448.75},{"date_trade":"12:39:26","volume":4560,"price":448.75},{"date_trade":"12:40:26","volume":3200,"price":448.75},{"date_trade":"12:41:26","volume":2133,"price":448.75},{"date_trade":"12:42:20","volume":100000,"price":448.75},{"date_trade":"12:42:20","volume":390107,"price":448.75},{"date_trade":"12:42:20","volume":9893,"price":448.75},{"date_trade":"12:43:10","volume":60300,"price":448.78},{"date_trade":"12:43:29","volume":92700,"price":448.78},{"date_trade":"12:43:49","volume":500000,"price":448.8},{"date_trade":"12:44:15","volume":100000,"price":448.75},{"date_trade":"12:44:15","volume":62000,"price":448.76},{"date_trade":"12:44:15","volume":90107,"price":448.75},{"date_trade":"12:44:15","volume":100000,"price":448.75},{"date_trade":"12:44:15","volume":85893,"price":448.75},{"date_trade":"12:44:15","volume":500000,"price":448.75},{"date_trade":"12:48:35","volume":200000,"price":448.76},{"date_trade":"12:48:35","volume":170000,"price":448.76},{"date_trade":"12:50:55","volume":2493,"price":448.83},{"date_trade":"12:51:08","volume":2445,"price":448.76},{"date_trade":"12:56:12","volume":404000,"price":448.8},{"date_trade":"12:56:12","volume":96000,"price":448.79},{"date_trade":"12:56:16","volume":96000,"price":448.8},{"date_trade":"12:56:26","volume":100000,"price":448.76},{"date_trade":"12:57:01","volume":100000,"price":448.76},{"date_trade":"12:57:55","volume":100000,"price":448.8},{"date_trade":"12:58:15","volume":500000,"price":448.81},{"date_trade":"12:58:32","volume":400000,"price":448.8},{"date_trade":"12:58:35","volume":27555,"price":448.76},{"date_trade":"12:58:37","volume":200000,"price":448.76},{"date_trade":"12:58:38","volume":200000,"price":448.76},{"date_trade":"13:03:27","volume":99000,"price":448.77},{"date_trade":"13:03:27","volume":1000,"price":448.76},{"date_trade":"13:03:29","volume":100000,"price":448.76},{"date_trade":"13:04:21","volume":100000,"price":448.76},{"date_trade":"13:04:26","volume":100000,"price":448.76},{"date_trade":"13:06:13","volume":1000000,"price":448.76},{"date_trade":"13:06:19","volume":301000,"price":448.75},{"date_trade":"13:06:19","volume":699000,"price":448.76},{"date_trade":"13:06:21","volume":200000,"price":448.75},{"date_trade":"13:06:21","volume":800000,"price":448.75},{"date_trade":"13:06:21","volume":813107,"price":448.75},{"date_trade":"13:06:21","volume":186893,"price":448.75},{"date_trade":"13:06:22","volume":413107,"price":448.75},{"date_trade":"13:11:37","volume":1000000,"price":448.72},{"date_trade":"13:11:37","volume":1000000,"price":448.65},{"date_trade":"13:11:53","volume":1000000,"price":448.55},{"date_trade":"13:11:59","volume":200000,"price":448.49},{"date_trade":"13:11:59","volume":1000000,"price":448.5},{"date_trade":"13:11:59","volume":560000,"price":448.45},{"date_trade":"13:11:59","volume":240000,"price":448.45},{"date_trade":"13:12:02","volume":760000,"price":448.45},{"date_trade":"13:12:02","volume":200000,"price":448.38},{"date_trade":"13:12:02","volume":40000,"price":448.34},{"date_trade":"13:12:02","volume":1000000,"price":448.35},{"date_trade":"13:12:05","volume":240000,"price":448.31},{"date_trade":"13:12:05","volume":560000,"price":448.31},{"date_trade":"13:12:05","volume":200000,"price":448.36},{"date_trade":"13:12:05","volume":1000000,"price":448.4},{"date_trade":"13:12:08","volume":200000,"price":448.18},{"date_trade":"13:12:08","volume":560000,"price":448.16},{"date_trade":"13:12:08","volume":500000,"price":448.17},{"date_trade":"13:12:08","volume":740000,"price":448.16},{"date_trade":"13:12:12","volume":200000,"price":448.25},{"date_trade":"13:12:12","volume":1000000,"price":448.25},{"date_trade":"13:12:12","volume":240000,"price":448.2},{"date_trade":"13:12:12","volume":560000,"price":448.21},{"date_trade":"13:12:17","volume":200000,"price":448.16},{"date_trade":"13:12:17","volume":1800000,"price":448.16},{"date_trade":"13:12:20","volume":200000,"price":448.21},{"date_trade":"13:12:20","volume":500000,"price":448.2},{"date_trade":"13:12:20","volume":300000,"price":448.16},{"date_trade":"13:12:20","volume":500000,"price":448.16},{"date_trade":"13:12:20","volume":500000,"price":448.17},{"date_trade":"13:12:24","volume":200000,"price":448.2},{"date_trade":"13:12:24","volume":500000,"price":448.18},{"date_trade":"13:12:24","volume":1200000,"price":448.16},{"date_trade":"13:12:24","volume":100000,"price":448.21},{"date_trade":"13:12:34","volume":300000,"price":448.17},{"date_trade":"13:12:34","volume":560000,"price":448.18},{"date_trade":"13:12:34","volume":180000,"price":448.16},{"date_trade":"13:12:34","volume":500000,"price":448.19},{"date_trade":"13:12:34","volume":260000,"price":448.16},{"date_trade":"13:12:34","volume":200000,"price":448.22},{"date_trade":"13:12:58","volume":300000,"price":448.3},{"date_trade":"13:12:58","volume":200000,"price":448.31},{"date_trade":"13:12:59","volume":500000,"price":448.3},{"date_trade":"13:13:04","volume":800000,"price":448.3},{"date_trade":"13:13:04","volume":200000,"price":448.31},{"date_trade":"13:13:08","volume":200000,"price":448.3},{"date_trade":"13:13:08","volume":300000,"price":448.25},{"date_trade":"13:13:08","volume":500000,"price":448.27},{"date_trade":"13:13:08","volume":1700000,"price":448.3},{"date_trade":"13:13:08","volume":1740000,"price":448.17},{"date_trade":"13:13:08","volume":560000,"price":448.26},{"date_trade":"13:13:11","volume":200000,"price":448.31},{"date_trade":"13:13:11","volume":1800000,"price":448.3},{"date_trade":"13:13:49","volume":1000000,"price":448.3},{"date_trade":"13:13:49","volume":100000,"price":448.3},{"date_trade":"13:13:49","volume":200000,"price":448.3},{"date_trade":"13:13:49","volume":3700000,"price":448.25},{"date_trade":"13:13:58","volume":2000000,"price":448.2},{"date_trade":"13:13:58","volume":49614,"price":448.16},{"date_trade":"13:13:58","volume":20000,"price":448.2},{"date_trade":"13:13:58","volume":200000,"price":448.21},{"date_trade":"13:13:58","volume":1800000,"price":448.25},{"date_trade":"13:14:19","volume":980000,"price":448.2},{"date_trade":"13:15:00","volume":4345,"price":448.3},{"date_trade":"13:16:11","volume":300000,"price":448.45},{"date_trade":"13:16:13","volume":300000,"price":448.48},{"date_trade":"13:16:21","volume":500000,"price":448.55},{"date_trade":"13:16:39","volume":4942,"price":448.6},{"date_trade":"13:20:19","volume":500000,"price":448.7},{"date_trade":"13:21:29","volume":500000,"price":448.75},{"date_trade":"13:21:41","volume":500000,"price":448.75},{"date_trade":"13:21:41","volume":500000,"price":448.7},{"date_trade":"13:21:41","volume":3000,"price":448.76},{"date_trade":"13:21:54","volume":997000,"price":448.7},{"date_trade":"13:22:03","volume":3000,"price":448.7},{"date_trade":"13:22:32","volume":1000000,"price":448.7},{"date_trade":"13:23:01","volume":997000,"price":448.75},{"date_trade":"13:23:01","volume":3000,"price":448.76},{"date_trade":"13:23:01","volume":3000,"price":448.75},{"date_trade":"13:24:20","volume":1000000,"price":448.75},{"date_trade":"13:24:24","volume":938000,"price":448.75},{"date_trade":"13:24:24","volume":62000,"price":448.74},{"date_trade":"13:27:43","volume":1113,"price":448.75},{"date_trade":"13:30:59","volume":60887,"price":448.51},{"date_trade":"13:31:13","volume":1178,"price":448.51},{"date_trade":"13:35:43","volume":492000,"price":448.51},{"date_trade":"13:35:43","volume":8000,"price":448.52},{"date_trade":"13:35:59","volume":95000,"price":448.51},{"date_trade":"13:35:59","volume":5000,"price":448.52},{"date_trade":"13:36:34","volume":497000,"price":448.51},{"date_trade":"13:36:34","volume":3000,"price":448.52},{"date_trade":"13:36:36","volume":497000,"price":448.51},{"date_trade":"13:36:36","volume":3000,"price":448.52},{"date_trade":"13:36:40","volume":2000,"price":448.52},{"date_trade":"13:36:40","volume":269000,"price":448.51},{"date_trade":"13:36:40","volume":100000,"price":448.5},{"date_trade":"13:36:40","volume":129000,"price":448.5},{"date_trade":"13:36:41","volume":398000,"price":448.5},{"date_trade":"13:36:41","volume":2000,"price":448.51},{"date_trade":"13:36:41","volume":100000,"price":448.5},{"date_trade":"13:36:55","volume":99000,"price":448.5},{"date_trade":"13:36:55","volume":1000,"price":448.51},{"date_trade":"13:36:57","volume":100000,"price":448.5},{"date_trade":"13:36:57","volume":1000,"price":448.51},{"date_trade":"13:36:57","volume":399000,"price":448.5},{"date_trade":"13:37:13","volume":1000,"price":448.51},{"date_trade":"13:37:13","volume":99000,"price":448.5},{"date_trade":"13:37:16","volume":376000,"price":448.5},{"date_trade":"13:37:16","volume":23000,"price":448.5},{"date_trade":"13:37:16","volume":1000,"price":448.51},{"date_trade":"13:37:24","volume":22000,"price":448.5},{"date_trade":"13:37:24","volume":77000,"price":448.5},{"date_trade":"13:37:24","volume":1000,"price":448.51},{"date_trade":"13:37:53","volume":100000,"price":448.5},{"date_trade":"13:37:56","volume":100000,"price":448.5},{"date_trade":"13:37:57","volume":100000,"price":448.5},{"date_trade":"13:37:59","volume":100000,"price":448.5},{"date_trade":"13:39:02","volume":78000,"price":448.5},{"date_trade":"13:39:02","volume":22000,"price":448.5},{"date_trade":"13:40:10","volume":422000,"price":448.5},{"date_trade":"13:40:10","volume":78000,"price":448.5},{"date_trade":"13:40:11","volume":400000,"price":448.5},{"date_trade":"13:40:11","volume":100000,"price":448.5},{"date_trade":"13:40:12","volume":100000,"price":448.5},{"date_trade":"13:40:12","volume":400000,"price":448.5},{"date_trade":"13:40:25","volume":1000,"price":448.51},{"date_trade":"13:40:25","volume":100000,"price":448.5},{"date_trade":"13:40:25","volume":399000,"price":448.5},{"date_trade":"13:41:17","volume":398700,"price":448.5},{"date_trade":"13:41:17","volume":1300,"price":448.51},{"date_trade":"13:41:17","volume":100000,"price":448.5},{"date_trade":"13:42:04","volume":18500,"price":448.5},{"date_trade":"13:42:04","volume":480300,"price":448.5},{"date_trade":"13:42:04","volume":1200,"price":448.51},{"date_trade":"13:42:08","volume":81500,"price":448.5},{"date_trade":"13:42:08","volume":418500,"price":448.5},{"date_trade":"13:42:14","volume":81500,"price":448.5},{"date_trade":"13:42:33","volume":200000,"price":448.5},{"date_trade":"13:43:19","volume":10000,"price":448.5},{"date_trade":"13:49:45","volume":300000,"price":448.45},{"date_trade":"13:49:58","volume":500000,"price":448.45},{"date_trade":"13:50:15","volume":1043,"price":448.49},{"date_trade":"13:50:15","volume":42809,"price":448.45},{"date_trade":"13:51:15","volume":5171,"price":448.45},{"date_trade":"13:54:09","volume":52020,"price":448.45},{"date_trade":"13:54:09","volume":400000,"price":448.45},{"date_trade":"13:56:19","volume":1866,"price":448.45},{"date_trade":"13:56:59","volume":8311,"price":448.45},{"date_trade":"13:57:19","volume":2726,"price":448.45},{"date_trade":"13:58:19","volume":1640,"price":448.45},{"date_trade":"13:59:19","volume":1271,"price":448.45},{"date_trade":"14:03:54","volume":1476,"price":448.45},{"date_trade":"14:08:30","volume":132710,"price":448.45},{"date_trade":"14:08:30","volume":867290,"price":448.4},{"date_trade":"14:12:51","volume":1132710,"price":448.4},{"date_trade":"14:15:52","volume":14000,"price":448.44},{"date_trade":"14:15:52","volume":486000,"price":448.45},{"date_trade":"14:15:54","volume":500000,"price":448.45},{"date_trade":"14:15:55","volume":500000,"price":448.45},{"date_trade":"14:15:56","volume":500000,"price":448.45},{"date_trade":"14:15:58","volume":500000,"price":448.45},{"date_trade":"14:15:59","volume":500000,"price":448.45},{"date_trade":"14:16:01","volume":500000,"price":448.45},{"date_trade":"14:16:01","volume":500000,"price":448.45},{"date_trade":"14:16:02","volume":500000,"price":448.45},{"date_trade":"14:16:03","volume":500000,"price":448.45},{"date_trade":"14:16:04","volume":100000,"price":448.5},{"date_trade":"14:16:04","volume":14000,"price":448.45},{"date_trade":"14:16:04","volume":376000,"price":448.5},{"date_trade":"14:16:04","volume":10000,"price":448.5},{"date_trade":"14:17:52","volume":500000,"price":448.3},{"date_trade":"14:18:35","volume":500000,"price":448.16},{"date_trade":"14:18:42","volume":500000,"price":448.16},{"date_trade":"14:19:10","volume":450386,"price":448.16},{"date_trade":"14:19:10","volume":49614,"price":448.16},{"date_trade":"14:19:25","volume":50386,"price":448.16},{"date_trade":"14:19:25","volume":449614,"price":448.16},{"date_trade":"14:19:51","volume":250386,"price":448.16},{"date_trade":"14:19:51","volume":249614,"price":448.14},{"date_trade":"14:20:00","volume":500000,"price":448.1},{"date_trade":"14:20:00","volume":500000,"price":448.1},{"date_trade":"14:20:00","volume":449614,"price":448.1},{"date_trade":"14:20:00","volume":100000,"price":448.1},{"date_trade":"14:20:00","volume":250386,"price":448.14},{"date_trade":"14:20:04","volume":100000,"price":448.1},{"date_trade":"14:20:04","volume":50386,"price":448.1},{"date_trade":"14:20:04","volume":500000,"price":448.1},{"date_trade":"14:20:04","volume":349614,"price":448.1},{"date_trade":"14:20:08","volume":400000,"price":448.1},{"date_trade":"14:20:08","volume":500000,"price":448.1},{"date_trade":"14:20:08","volume":100000,"price":448.1},{"date_trade":"14:20:36","volume":100000,"price":448.1},{"date_trade":"14:20:36","volume":500000,"price":448.1},{"date_trade":"14:20:36","volume":400000,"price":448.1},{"date_trade":"14:21:32","volume":549614,"price":448.1},{"date_trade":"14:21:32","volume":350386,"price":448.1},{"date_trade":"14:21:32","volume":100000,"price":448.1},{"date_trade":"14:21:52","volume":500000,"price":448.1},{"date_trade":"14:22:27","volume":1000,"price":448.09},{"date_trade":"14:22:28","volume":500000,"price":448.1},{"date_trade":"14:23:50","volume":500000,"price":448.25},{"date_trade":"14:25:30","volume":100000,"price":448.26},{"date_trade":"14:25:30","volume":100000,"price":448.29},{"date_trade":"14:25:30","volume":300000,"price":448.25},{"date_trade":"14:25:33","volume":500000,"price":448.25},{"date_trade":"14:25:33","volume":79000,"price":448.26},{"date_trade":"14:25:33","volume":421000,"price":448.25},{"date_trade":"14:25:34","volume":229386,"price":448.25},{"date_trade":"14:29:06","volume":100000,"price":448.24},{"date_trade":"14:29:06","volume":49850,"price":448.23},{"date_trade":"14:29:06","volume":400000,"price":448.23},{"date_trade":"14:29:07","volume":50150,"price":448.23},{"date_trade":"14:29:07","volume":449850,"price":448.2},{"date_trade":"14:29:09","volume":50150,"price":448.2},{"date_trade":"14:30:15","volume":1000,"price":448.19},{"date_trade":"14:30:57","volume":2468,"price":448.18},{"date_trade":"14:31:02","volume":97532,"price":448.18},{"date_trade":"14:31:02","volume":402468,"price":448.17},{"date_trade":"14:31:03","volume":402468,"price":448.15},{"date_trade":"14:31:03","volume":97532,"price":448.17},{"date_trade":"14:31:04","volume":97532,"price":448.15},{"date_trade":"14:31:07","volume":500000,"price":448.14},{"date_trade":"14:31:25","volume":6000,"price":448.14},{"date_trade":"14:32:05","volume":200000,"price":448.14},{"date_trade":"14:32:05","volume":1883,"price":448.12},{"date_trade":"14:33:04","volume":498117,"price":448.12},{"date_trade":"14:34:30","volume":3000,"price":448.11},{"date_trade":"14:34:33","volume":1883,"price":448.12},{"date_trade":"14:34:51","volume":100000,"price":448.12},{"date_trade":"14:35:53","volume":2215,"price":448.11},{"date_trade":"14:35:59","volume":97785,"price":448.11},{"date_trade":"14:36:00","volume":500000,"price":448.06},{"date_trade":"14:36:00","volume":500000,"price":448.08},{"date_trade":"14:36:00","volume":7205,"price":448.05},{"date_trade":"14:36:00","volume":2401000,"price":448.05},{"date_trade":"14:36:00","volume":499000,"price":448.09},{"date_trade":"14:36:00","volume":500000,"price":448.07},{"date_trade":"14:36:00","volume":500000,"price":448.05},{"date_trade":"14:36:39","volume":100000,"price":448.1},{"date_trade":"14:37:05","volume":197785,"price":448.11},{"date_trade":"14:37:05","volume":2215,"price":448.11},{"date_trade":"14:37:09","volume":65766,"price":448.11},{"date_trade":"14:37:16","volume":100000,"price":448.11},{"date_trade":"14:37:21","volume":100000,"price":448.1},{"date_trade":"14:37:24","volume":100000,"price":448.1},{"date_trade":"14:37:26","volume":100000,"price":448.1},{"date_trade":"14:37:28","volume":100000,"price":448.1},{"date_trade":"14:38:05","volume":36449,"price":448.11},{"date_trade":"14:38:05","volume":63551,"price":448.11},{"date_trade":"14:38:23","volume":163551,"price":448.11},{"date_trade":"14:38:23","volume":36449,"price":448.11},{"date_trade":"14:38:24","volume":213700,"price":448.11},{"date_trade":"14:38:31","volume":71000,"price":448.1},{"date_trade":"14:38:31","volume":29000,"price":448.1},{"date_trade":"14:38:38","volume":1222749,"price":448.11},{"date_trade":"14:38:41","volume":100000,"price":448.11},{"date_trade":"14:38:42","volume":100000,"price":448.11},{"date_trade":"14:38:43","volume":100000,"price":448.11},{"date_trade":"14:38:44","volume":100000,"price":448.11},{"date_trade":"14:38:45","volume":100000,"price":448.11},{"date_trade":"14:38:46","volume":100000,"price":448.11},{"date_trade":"14:39:42","volume":300000,"price":448.14},{"date_trade":"14:39:42","volume":402468,"price":448.15},{"date_trade":"14:39:53","volume":800000,"price":448.15},{"date_trade":"14:39:53","volume":200000,"price":448.18},{"date_trade":"14:39:54","volume":1000000,"price":448.15},{"date_trade":"14:39:55","volume":1000000,"price":448.15},{"date_trade":"14:39:55","volume":214051,"price":448.19},{"date_trade":"14:39:56","volume":1000000,"price":448.15},{"date_trade":"14:39:57","volume":468532,"price":448.15},{"date_trade":"14:40:03","volume":200000,"price":448.13},{"date_trade":"14:40:13","volume":1091795,"price":448.05},{"date_trade":"14:40:13","volume":200000,"price":448.0},{"date_trade":"14:40:13","volume":500000,"price":448.0},{"date_trade":"14:40:13","volume":1208205,"price":448.0},{"date_trade":"14:40:13","volume":1000000,"price":448.07},{"date_trade":"14:40:13","volume":500000,"price":448.09},{"date_trade":"14:40:13","volume":500000,"price":448.0},{"date_trade":"14:40:32","volume":99000,"price":448.14},{"date_trade":"14:40:35","volume":31468,"price":448.15},{"date_trade":"14:40:35","volume":500000,"price":448.15},{"date_trade":"14:40:59","volume":200000,"price":448.19},{"date_trade":"14:41:06","volume":131514,"price":448.19},{"date_trade":"14:41:16","volume":100000,"price":448.19},{"date_trade":"14:42:02","volume":500000,"price":448.19},{"date_trade":"14:42:05","volume":500000,"price":448.19},{"date_trade":"14:42:20","volume":145565,"price":448.2},{"date_trade":"14:42:20","volume":354435,"price":448.19},{"date_trade":"14:42:52","volume":500000,"price":448.2},{"date_trade":"14:42:52","volume":304285,"price":448.2},{"date_trade":"14:42:55","volume":18088,"price":448.25},{"date_trade":"14:43:03","volume":1000,"price":448.21},{"date_trade":"14:43:03","volume":87000,"price":448.2},{"date_trade":"14:43:03","volume":13000,"price":448.21},{"date_trade":"14:43:03","volume":99000,"price":448.2},{"date_trade":"14:43:04","volume":9715,"price":448.2},{"date_trade":"14:45:43","volume":400000,"price":448.19},{"date_trade":"14:46:14","volume":14000,"price":448.18},{"date_trade":"14:46:14","volume":100000,"price":448.18},{"date_trade":"14:46:16","volume":14000,"price":448.17},{"date_trade":"14:46:16","volume":86000,"price":448.18},{"date_trade":"14:46:18","volume":100000,"price":448.17},{"date_trade":"14:46:20","volume":86000,"price":448.17},{"date_trade":"14:46:31","volume":1000,"price":448.17},{"date_trade":"14:46:38","volume":13000,"price":448.17},{"date_trade":"14:46:43","volume":1000,"price":448.18},{"date_trade":"14:46:47","volume":100000,"price":448.19},{"date_trade":"14:46:52","volume":10000,"price":448.18},{"date_trade":"14:47:14","volume":1000,"price":448.16},{"date_trade":"14:48:07","volume":401000,"price":448.14},{"date_trade":"14:48:12","volume":11000,"price":448.18},{"date_trade":"14:48:14","volume":100000,"price":448.19},{"date_trade":"14:48:14","volume":7264,"price":448.18},{"date_trade":"14:48:18","volume":1000,"price":448.19},{"date_trade":"14:48:18","volume":499000,"price":448.19},{"date_trade":"14:48:22","volume":100000,"price":448.17},{"date_trade":"14:48:22","volume":81736,"price":448.18},{"date_trade":"14:48:36","volume":500000,"price":448.0},{"date_trade":"14:48:36","volume":1200000,"price":448.02},{"date_trade":"14:48:36","volume":500000,"price":448.0},{"date_trade":"14:48:36","volume":500000,"price":448.12},{"date_trade":"14:48:36","volume":500000,"price":448.05},{"date_trade":"14:48:36","volume":1100000,"price":448.0},{"date_trade":"14:48:36","volume":500000,"price":448.13},{"date_trade":"14:48:36","volume":200000,"price":448.0},{"date_trade":"14:48:36","volume":100000,"price":448.16},{"date_trade":"14:48:42","volume":6000,"price":448.15},{"date_trade":"14:48:48","volume":100000,"price":448.15},{"date_trade":"14:48:48","volume":100000,"price":448.15},{"date_trade":"14:48:48","volume":100000,"price":448.15},{"date_trade":"14:48:49","volume":100000,"price":448.15},{"date_trade":"14:48:49","volume":94000,"price":448.15},{"date_trade":"14:48:50","volume":1000,"price":448.14},{"date_trade":"14:48:54","volume":499000,"price":448.14},{"date_trade":"14:49:00","volume":500000,"price":448.1},{"date_trade":"14:49:03","volume":500000,"price":448.08},{"date_trade":"14:49:15","volume":1000,"price":448.13},{"date_trade":"14:49:17","volume":1000,"price":448.14},{"date_trade":"14:49:17","volume":500000,"price":448.14},{"date_trade":"14:49:19","volume":500000,"price":448.14},{"date_trade":"14:49:20","volume":500000,"price":448.14},{"date_trade":"14:49:22","volume":6000,"price":448.15},{"date_trade":"14:49:22","volume":100000,"price":448.15},{"date_trade":"14:49:24","volume":500000,"price":448.19},{"date_trade":"14:49:38","volume":394000,"price":448.15},{"date_trade":"14:49:38","volume":88000,"price":448.16},{"date_trade":"14:49:52","volume":499000,"price":448.13},{"date_trade":"14:50:07","volume":500000,"price":448.1},{"date_trade":"14:50:07","volume":1200000,"price":448.02},{"date_trade":"14:50:07","volume":300000,"price":448.0},{"date_trade":"14:50:07","volume":2691795,"price":448.0},{"date_trade":"14:50:07","volume":1200000,"price":448.0},{"date_trade":"14:50:07","volume":1100000,"price":448.02},{"date_trade":"14:50:07","volume":500000,"price":448.07},{"date_trade":"14:50:25","volume":200000,"price":448.0},{"date_trade":"14:50:30","volume":500000,"price":448.0},{"date_trade":"14:50:38","volume":500000,"price":448.03},{"date_trade":"14:50:44","volume":99000,"price":448.06},{"date_trade":"14:50:44","volume":300000,"price":448.07},{"date_trade":"14:50:44","volume":100000,"price":448.11},{"date_trade":"14:50:44","volume":100000,"price":448.07},{"date_trade":"14:50:51","volume":1000,"price":448.12},{"date_trade":"14:51:03","volume":200000,"price":448.12},{"date_trade":"14:51:20","volume":400000,"price":448.1},{"date_trade":"14:51:30","volume":500000,"price":448.1},{"date_trade":"14:51:35","volume":100000,"price":448.1},{"date_trade":"14:51:50","volume":400000,"price":448.1},{"date_trade":"14:51:50","volume":99000,"price":448.1},{"date_trade":"14:52:11","volume":400000,"price":448.08},{"date_trade":"14:52:11","volume":98573,"price":448.1},{"date_trade":"14:53:34","volume":1163,"price":447.95},{"date_trade":"14:53:34","volume":400000,"price":448.04},{"date_trade":"14:53:34","volume":500000,"price":448.0},{"date_trade":"14:53:34","volume":500000,"price":448.0},{"date_trade":"14:53:34","volume":1600000,"price":448.0},{"date_trade":"14:53:34","volume":1200000,"price":448.0},{"date_trade":"14:53:34","volume":400000,"price":448.06},{"date_trade":"14:54:47","volume":100000,"price":447.95},{"date_trade":"14:55:13","volume":700000,"price":448.05},{"date_trade":"14:55:13","volume":200000,"price":448.01},{"date_trade":"14:55:30","volume":398837,"price":447.95},{"date_trade":"14:55:30","volume":450000,"price":447.95},{"date_trade":"14:55:30","volume":500000,"price":447.96},{"date_trade":"14:55:30","volume":599000,"price":447.95},{"date_trade":"14:55:30","volume":200000,"price":447.98},{"date_trade":"14:55:31","volume":225000,"price":447.95},{"date_trade":"14:55:31","volume":599000,"price":447.95},{"date_trade":"14:55:31","volume":524000,"price":447.95},{"date_trade":"14:55:48","volume":500000,"price":447.9},{"date_trade":"14:56:07","volume":500000,"price":447.85},{"date_trade":"14:56:19","volume":500000,"price":447.8},{"date_trade":"14:58:19","volume":500000,"price":447.9},{"date_trade":"14:58:56","volume":500000,"price":448.16},{"date_trade":"14:59:05","volume":100000,"price":448.16},{"date_trade":"14:59:05","volume":100000,"price":448.16},{"date_trade":"14:59:06","volume":100000,"price":448.16},{"date_trade":"14:59:07","volume":100000,"price":448.16},{"date_trade":"14:59:07","volume":100000,"price":448.16},{"date_trade":"14:59:19","volume":1000000,"price":448.14},{"date_trade":"14:59:38","volume":1000000,"price":448.1},{"date_trade":"14:59:47","volume":1000000,"price":448.0},{"date_trade":"14:59:47","volume":1000000,"price":448.01},{"date_trade":"14:59:47","volume":1000000,"price":448.06},{"date_trade":"15:00:40","volume":500000,"price":447.99},{"date_trade":"15:00:43","volume":100000,"price":447.97},{"date_trade":"15:00:43","volume":500000,"price":447.97},{"date_trade":"15:01:44","volume":254000,"price":448.0},{"date_trade":"15:02:15","volume":1172,"price":448.0},{"date_trade":"15:04:08","volume":500000,"price":448.0},{"date_trade":"15:04:15","volume":50000,"price":448.0},{"date_trade":"15:05:31","volume":500000,"price":448.0},{"date_trade":"15:07:54","volume":100000,"price":447.98},{"date_trade":"15:07:54","volume":50000,"price":447.95},{"date_trade":"15:07:54","volume":500000,"price":447.97},{"date_trade":"15:08:28","volume":950000,"price":447.95},{"date_trade":"15:10:37","volume":2485,"price":447.85},{"date_trade":"15:11:37","volume":4974,"price":447.85},{"date_trade":"15:12:55","volume":3316,"price":447.85},{"date_trade":"15:13:56","volume":2209,"price":447.85},{"date_trade":"15:14:54","volume":600000,"price":447.72},{"date_trade":"15:14:54","volume":500000,"price":447.8},{"date_trade":"15:14:54","volume":200000,"price":447.72},{"date_trade":"15:14:54","volume":500000,"price":447.75},{"date_trade":"15:14:54","volume":1512984,"price":447.7},{"date_trade":"15:14:54","volume":500000,"price":447.81},{"date_trade":"15:14:54","volume":987016,"price":447.85},{"date_trade":"15:14:54","volume":200000,"price":447.72},{"date_trade":"15:14:57","volume":987016,"price":447.7},{"date_trade":"15:14:58","volume":12984,"price":447.7},{"date_trade":"15:14:58","volume":75016,"price":447.7},{"date_trade":"15:14:58","volume":9000,"price":447.69},{"date_trade":"15:15:13","volume":2000000,"price":447.6},{"date_trade":"15:15:14","volume":500000,"price":447.52},{"date_trade":"15:15:14","volume":500000,"price":447.5},{"date_trade":"15:15:14","volume":1000000,"price":447.5},{"date_trade":"15:15:14","volume":500000,"price":447.6},{"date_trade":"15:15:15","volume":1429000,"price":447.5},{"date_trade":"15:15:15","volume":71000,"price":447.51},{"date_trade":"15:15:15","volume":500000,"price":447.5},{"date_trade":"15:15:16","volume":2000000,"price":447.5},{"date_trade":"15:15:16","volume":1071000,"price":447.5},{"date_trade":"15:15:59","volume":50000,"price":447.48},{"date_trade":"15:22:37","volume":1011,"price":447.51},{"date_trade":"15:23:07","volume":1000000,"price":447.4},{"date_trade":"15:23:07","volume":2000000,"price":447.3},{"date_trade":"15:23:58","volume":477000,"price":447.3},{"date_trade":"15:23:58","volume":500000,"price":447.21},{"date_trade":"15:23:58","volume":3023000,"price":447.2},{"date_trade":"15:26:15","volume":477000,"price":447.2},{"date_trade":"15:32:49","volume":200000,"price":447.03},{"date_trade":"15:32:49","volume":500000,"price":447.02},{"date_trade":"15:32:49","volume":600000,"price":447.05},{"date_trade":"15:32:49","volume":1995,"price":447.02},{"date_trade":"15:32:49","volume":99000,"price":447.02},{"date_trade":"15:32:49","volume":10000,"price":447.05},{"date_trade":"15:33:24","volume":31000,"price":447.01},{"date_trade":"15:34:48","volume":8000,"price":447.01},{"date_trade":"15:37:25","volume":1200,"price":447.2},{"date_trade":"15:40:31","volume":500000,"price":447.1},{"date_trade":"15:40:31","volume":500000,"price":447.06},{"date_trade":"15:40:47","volume":100000,"price":447.03},{"date_trade":"15:40:47","volume":327117,"price":447.03},{"date_trade":"15:41:13","volume":400000,"price":447.2},{"date_trade":"15:43:10","volume":24000,"price":447.1},{"date_trade":"15:43:10","volume":500000,"price":447.05},{"date_trade":"15:43:16","volume":476000,"price":447.05},{"date_trade":"15:44:29","volume":178200,"price":447.25},{"date_trade":"15:44:29","volume":121800,"price":447.2},{"date_trade":"15:47:52","volume":2000,"price":447.08},{"date_trade":"15:47:53","volume":1500,"price":447.08},{"date_trade":"15:47:55","volume":1000,"price":447.08},{"date_trade":"15:51:09","volume":100000,"price":447.1},{"date_trade":"15:51:09","volume":100000,"price":447.1},{"date_trade":"15:51:10","volume":100000,"price":447.1},{"date_trade":"15:51:11","volume":100000,"price":447.1},{"date_trade":"15:51:44","volume":200000,"price":447.16},{"date_trade":"15:51:45","volume":100000,"price":447.13},{"date_trade":"15:51:52","volume":500000,"price":447.2},{"date_trade":"15:51:52","volume":200000,"price":447.19},{"date_trade":"15:52:06","volume":500000,"price":447.24},{"date_trade":"15:52:06","volume":500000,"price":447.3},{"date_trade":"15:52:06","volume":500000,"price":447.2},{"date_trade":"15:52:11","volume":500000,"price":447.2},{"date_trade":"15:53:07","volume":500000,"price":447.2},{"date_trade":"15:53:09","volume":500000,"price":447.2},{"date_trade":"15:53:20","volume":498500,"price":447.3},{"date_trade":"15:53:20","volume":1500,"price":447.31},{"date_trade":"15:53:20","volume":500000,"price":447.3},{"date_trade":"15:53:24","volume":500000,"price":447.35},{"date_trade":"15:53:26","volume":200000,"price":447.21},{"date_trade":"15:53:26","volume":298500,"price":447.19},{"date_trade":"15:53:26","volume":1500,"price":447.3},{"date_trade":"15:53:26","volume":500000,"price":447.22},{"date_trade":"15:54:19","volume":100000,"price":447.45},{"date_trade":"15:54:19","volume":100000,"price":447.45},{"date_trade":"15:54:19","volume":100000,"price":447.42},{"date_trade":"15:54:19","volume":100000,"price":447.39},{"date_trade":"15:54:19","volume":100000,"price":447.48},{"date_trade":"15:54:19","volume":100000,"price":447.35},{"date_trade":"15:54:24","volume":1500000,"price":447.25},{"date_trade":"15:54:24","volume":201500,"price":447.19},{"date_trade":"15:54:24","volume":200000,"price":447.17},{"date_trade":"15:54:24","volume":1000000,"price":447.2},{"date_trade":"15:54:24","volume":500000,"price":447.3},{"date_trade":"15:54:24","volume":500000,"price":447.25},{"date_trade":"15:54:27","volume":1200000,"price":447.1},{"date_trade":"15:54:27","volume":2000000,"price":447.0},{"date_trade":"15:54:27","volume":700000,"price":447.17},{"date_trade":"15:54:27","volume":500000,"price":447.0},{"date_trade":"15:54:27","volume":100000,"price":447.0},{"date_trade":"15:54:27","volume":500000,"price":447.07},{"date_trade":"15:54:27","volume":200000,"price":447.16},{"date_trade":"15:54:27","volume":500000,"price":447.04},{"date_trade":"15:54:36","volume":2600000,"price":446.9},{"date_trade":"15:54:36","volume":2400000,"price":447.0},{"date_trade":"15:54:41","volume":400000,"price":446.9},{"date_trade":"15:54:45","volume":1996700,"price":446.9},{"date_trade":"15:54:45","volume":3300,"price":446.91},{"date_trade":"15:54:48","volume":200000,"price":446.76},{"date_trade":"15:54:48","volume":1396700,"price":446.75},{"date_trade":"15:54:48","volume":3300,"price":446.9},{"date_trade":"15:54:48","volume":400000,"price":446.75},{"date_trade":"15:56:35","volume":200000,"price":446.85},{"date_trade":"15:56:35","volume":500000,"price":446.89},{"date_trade":"15:56:35","volume":500000,"price":446.86},{"date_trade":"15:56:35","volume":500000,"price":446.94},{"date_trade":"15:56:35","volume":500000,"price":446.85},{"date_trade":"15:56:35","volume":400000,"price":446.95},{"date_trade":"15:56:36","volume":70000,"price":446.84},{"date_trade":"15:57:00","volume":4000,"price":446.84},{"date_trade":"15:57:00","volume":106000,"price":446.85},{"date_trade":"15:58:06","volume":97000,"price":446.85},{"date_trade":"15:58:06","volume":3000,"price":446.84},{"date_trade":"15:58:21","volume":396700,"price":446.61},{"date_trade":"15:58:21","volume":500000,"price":446.8},{"date_trade":"15:58:21","volume":1000000,"price":446.64},{"date_trade":"15:58:21","volume":700000,"price":446.66},{"date_trade":"15:58:21","volume":500000,"price":446.61},{"date_trade":"15:58:21","volume":200000,"price":446.62},{"date_trade":"15:58:21","volume":1000000,"price":446.64},{"date_trade":"15:58:21","volume":100000,"price":446.81},{"date_trade":"15:58:21","volume":1000000,"price":446.65},{"date_trade":"15:58:21","volume":1000000,"price":446.62},{"date_trade":"15:58:21","volume":1000000,"price":446.63},{"date_trade":"15:58:21","volume":1000000,"price":446.63},{"date_trade":"15:58:21","volume":1000000,"price":446.62},{"date_trade":"15:58:21","volume":603300,"price":446.75},{"date_trade":"15:58:27","volume":1550000,"price":446.7},{"date_trade":"15:58:27","volume":103300,"price":446.61},{"date_trade":"15:58:27","volume":346700,"price":446.61},{"date_trade":"15:58:31","volume":153300,"price":446.61},{"date_trade":"15:58:31","volume":78000,"price":446.62},{"date_trade":"15:58:31","volume":768700,"price":446.6},{"date_trade":"15:58:31","volume":500000,"price":446.6},{"date_trade":"15:58:31","volume":500000,"price":446.61},{"date_trade":"15:58:37","volume":49000,"price":446.59},{"date_trade":"15:58:37","volume":231300,"price":446.6},{"date_trade":"15:58:37","volume":500000,"price":446.6},{"date_trade":"15:59:18","volume":268700,"price":446.6},{"date_trade":"15:59:20","volume":768700,"price":446.55},{"date_trade":"15:59:20","volume":731300,"price":446.6},{"date_trade":"15:59:21","volume":500000,"price":446.55},{"date_trade":"15:59:21","volume":231300,"price":446.55},{"date_trade":"15:59:23","volume":1000000,"price":446.55},{"date_trade":"15:59:23","volume":462000,"price":446.55},{"date_trade":"15:59:23","volume":38000,"price":446.56},{"date_trade":"15:59:25","volume":38000,"price":446.55},{"date_trade":"15:59:25","volume":1000000,"price":446.55},{"date_trade":"16:00:31","volume":300000,"price":446.8},{"date_trade":"16:00:31","volume":1700000,"price":446.85},{"date_trade":"16:00:36","volume":300000,"price":446.93},{"date_trade":"16:00:36","volume":486966,"price":447.16},{"date_trade":"16:00:36","volume":497000,"price":446.85},{"date_trade":"16:00:36","volume":500000,"price":446.94},{"date_trade":"16:00:36","volume":200000,"price":446.88},{"date_trade":"16:00:36","volume":16034,"price":446.88},{"date_trade":"16:01:11","volume":300000,"price":447.0},{"date_trade":"16:02:10","volume":4810,"price":447.34},{"date_trade":"16:02:10","volume":1443,"price":447.35},{"date_trade":"16:02:10","volume":38300,"price":447.35},{"date_trade":"16:02:10","volume":500000,"price":447.35},{"date_trade":"16:03:01","volume":500000,"price":447.35},{"date_trade":"16:03:11","volume":1734,"price":447.35},{"date_trade":"16:03:11","volume":500000,"price":447.35},{"date_trade":"16:04:22","volume":153713,"price":447.35},{"date_trade":"16:07:03","volume":500000,"price":447.5},{"date_trade":"16:07:03","volume":300000,"price":447.45},{"date_trade":"16:07:03","volume":200000,"price":447.4},{"date_trade":"16:09:28","volume":500000,"price":447.55},{"date_trade":"16:09:28","volume":200000,"price":447.5},{"date_trade":"16:09:29","volume":3477,"price":447.55},{"date_trade":"16:09:32","volume":296523,"price":447.55},{"date_trade":"16:10:11","volume":203477,"price":447.55},{"date_trade":"16:11:08","volume":6000,"price":447.7},{"date_trade":"16:11:13","volume":494000,"price":447.7},{"date_trade":"16:11:13","volume":302523,"price":447.7},{"date_trade":"16:11:27","volume":1000000,"price":447.6},{"date_trade":"16:11:31","volume":1000000,"price":447.6},{"date_trade":"16:13:45","volume":1000000,"price":447.5},{"date_trade":"16:18:58","volume":104396,"price":447.45},{"date_trade":"16:18:58","volume":28000,"price":447.44},{"date_trade":"16:21:07","volume":1495,"price":447.39},{"date_trade":"16:24:39","volume":36000,"price":447.4},{"date_trade":"16:24:39","volume":1000,"price":447.39},{"date_trade":"16:24:58","volume":200000,"price":447.35},{"date_trade":"16:24:58","volume":500000,"price":447.35},{"date_trade":"16:25:01","volume":500000,"price":447.35},{"date_trade":"16:25:07","volume":1000,"price":447.34},{"date_trade":"16:25:07","volume":500000,"price":447.25},{"date_trade":"16:25:07","volume":500000,"price":447.25},{"date_trade":"16:25:08","volume":500000,"price":447.25},{"date_trade":"16:25:48","volume":1010,"price":447.31},{"date_trade":"16:28:59","volume":1960,"price":447.29},{"date_trade":"16:29:14","volume":10250,"price":447.01},{"date_trade":"16:29:14","volume":100000,"price":447.01},{"date_trade":"16:30:08","volume":500000,"price":447.3},{"date_trade":"16:30:12","volume":500000,"price":447.3},{"date_trade":"16:30:15","volume":500000,"price":447.35},{"date_trade":"16:30:52","volume":200000,"price":447.4},{"date_trade":"16:30:52","volume":200000,"price":447.4},{"date_trade":"16:30:53","volume":64000,"price":447.4},{"date_trade":"16:31:32","volume":40000,"price":447.45},{"date_trade":"16:35:42","volume":39676,"price":447.5},{"date_trade":"16:35:42","volume":960324,"price":447.5},{"date_trade":"16:35:48","volume":1000000,"price":447.5},{"date_trade":"16:35:52","volume":50000,"price":447.45},{"date_trade":"16:35:52","volume":500000,"price":447.45},{"date_trade":"16:35:52","volume":314324,"price":447.45},{"date_trade":"16:35:52","volume":96000,"price":447.45},{"date_trade":"16:35:52","volume":39676,"price":447.5},{"date_trade":"16:39:35","volume":3034,"price":447.69},{"date_trade":"16:39:57","volume":246966,"price":447.69},{"date_trade":"16:40:20","volume":240000,"price":447.38},{"date_trade":"16:40:20","volume":560000,"price":447.38},{"date_trade":"16:40:20","volume":200000,"price":447.33},{"date_trade":"16:40:30","volume":560000,"price":447.46},{"date_trade":"16:40:30","volume":200000,"price":447.42},{"date_trade":"16:40:30","volume":240000,"price":447.47},{"date_trade":"16:42:54","volume":500000,"price":447.55},{"date_trade":"16:44:09","volume":200000,"price":447.59},{"date_trade":"16:44:24","volume":200000,"price":447.59},{"date_trade":"16:44:28","volume":200000,"price":447.59},{"date_trade":"16:44:33","volume":200000,"price":447.59},{"date_trade":"16:48:57","volume":500000,"price":447.6},{"date_trade":"16:49:01","volume":200000,"price":447.65},{"date_trade":"16:49:01","volume":300000,"price":447.65},{"date_trade":"16:49:04","volume":200000,"price":447.65},{"date_trade":"16:49:04","volume":300000,"price":447.65},{"date_trade":"16:49:05","volume":100000,"price":447.65},{"date_trade":"16:49:05","volume":200000,"price":447.69},{"date_trade":"16:49:05","volume":200000,"price":447.69},{"date_trade":"16:49:06","volume":300000,"price":447.69},{"date_trade":"16:49:06","volume":200000,"price":447.7},{"date_trade":"16:50:15","volume":100000,"price":447.65},{"date_trade":"16:50:34","volume":70000,"price":447.65},{"date_trade":"16:51:09","volume":2107,"price":447.65},{"date_trade":"16:54:42","volume":172107,"price":447.65},{"date_trade":"16:54:42","volume":27893,"price":447.65},{"date_trade":"16:56:18","volume":12000,"price":447.65},{"date_trade":"16:57:57","volume":500000,"price":447.6},{"date_trade":"16:57:57","volume":100000,"price":447.6},{"date_trade":"16:59:31","volume":500000,"price":447.5}]