Currency Daily Chart
График валют за день
GET /kz/currency/USDKZT_TOM/19.09.2023/2/
[
{
"date_trade": "10:15:57",
"volume": 500000,
"price": 472.12
},
{
"date_trade": "10:16:19",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "10:16:23",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "10:16:25",
"volume": 500000,
"price": 471.25
},
{
"date_trade": "10:16:26",
"volume": 500000,
"price": 471.25
},
{
"date_trade": "10:16:27",
"volume": 500000,
"price": 471.22
},
{
"date_trade": "10:16:30",
"volume": 500000,
"price": 471.0
},
{
"date_trade": "10:16:44",
"volume": 500000,
"price": 470.2
},
{
"date_trade": "10:16:48",
"volume": 500000,
"price": 470.2
},
{
"date_trade": "10:17:00",
"volume": 500000,
"price": 469.5
},
{
"date_trade": "10:17:00",
"volume": 500000,
"price": 469.5
},
{
"date_trade": "10:18:03",
"volume": 100000,
"price": 470.0
},
{
"date_trade": "10:18:03",
"volume": 100000,
"price": 470.0
},
{
"date_trade": "10:18:20",
"volume": 500000,
"price": 470.5
},
{
"date_trade": "10:18:20",
"volume": 500000,
"price": 470.5
},
{
"date_trade": "10:18:41",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "10:18:41",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "10:20:41",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "10:20:41",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "10:21:37",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "10:21:37",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "10:22:14",
"volume": 100000,
"price": 471.01
},
{
"date_trade": "10:22:14",
"volume": 100000,
"price": 471.01
},
{
"date_trade": "10:22:19",
"volume": 500000,
"price": 471.0
},
{
"date_trade": "10:22:19",
"volume": 500000,
"price": 471.0
},
{
"date_trade": "10:24:13",
"volume": 500000,
"price": 471.0
},
{
"date_trade": "10:24:13",
"volume": 500000,
"price": 471.0
},
{
"date_trade": "10:24:14",
"volume": 400000,
"price": 471.0
},
{
"date_trade": "10:24:14",
"volume": 400000,
"price": 471.0
},
{
"date_trade": "10:24:41",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "10:24:41",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "10:24:51",
"volume": 500000,
"price": 470.5
},
{
"date_trade": "10:24:51",
"volume": 500000,
"price": 470.5
},
{
"date_trade": "10:24:52",
"volume": 500000,
"price": 470.5
},
{
"date_trade": "10:24:52",
"volume": 500000,
"price": 470.5
},
{
"date_trade": "10:25:04",
"volume": 500000,
"price": 470.2
},
{
"date_trade": "10:25:04",
"volume": 500000,
"price": 470.2
},
{
"date_trade": "10:25:05",
"volume": 500000,
"price": 470.1
},
{
"date_trade": "10:25:05",
"volume": 500000,
"price": 470.06
},
{
"date_trade": "10:25:05",
"volume": 500000,
"price": 470.1
},
{
"date_trade": "10:25:05",
"volume": 500000,
"price": 470.1
},
{
"date_trade": "10:25:05",
"volume": 500000,
"price": 470.1
},
{
"date_trade": "10:25:05",
"volume": 500000,
"price": 470.06
},
{
"date_trade": "10:25:06",
"volume": 500000,
"price": 470.01
},
{
"date_trade": "10:25:06",
"volume": 500000,
"price": 470.01
},
{
"date_trade": "10:25:07",
"volume": 500000,
"price": 470.01
},
{
"date_trade": "10:25:07",
"volume": 500000,
"price": 470.01
},
{
"date_trade": "10:25:10",
"volume": 500000,
"price": 470.0
},
{
"date_trade": "10:25:10",
"volume": 500000,
"price": 470.0
},
{
"date_trade": "10:25:15",
"volume": 500000,
"price": 470.0
},
{
"date_trade": "10:25:15",
"volume": 500000,
"price": 470.0
},
{
"date_trade": "10:25:31",
"volume": 500000,
"price": 470.0
},
{
"date_trade": "10:25:31",
"volume": 500000,
"price": 470.0
},
{
"date_trade": "10:27:05",
"volume": 500000,
"price": 470.0
},
{
"date_trade": "10:27:05",
"volume": 500000,
"price": 470.0
},
{
"date_trade": "10:30:01",
"volume": 100000,
"price": 470.0
},
{
"date_trade": "10:30:01",
"volume": 100000,
"price": 470.0
},
{
"date_trade": "10:30:26",
"volume": 100000,
"price": 470.0
},
{
"date_trade": "10:30:26",
"volume": 100000,
"price": 470.0
},
{
"date_trade": "10:30:27",
"volume": 300000,
"price": 470.0
},
{
"date_trade": "10:30:27",
"volume": 300000,
"price": 470.0
},
{
"date_trade": "10:30:28",
"volume": 1000000,
"price": 470.0
},
{
"date_trade": "10:30:28",
"volume": 1000000,
"price": 470.0
},
{
"date_trade": "10:30:29",
"volume": 500000,
"price": 470.1
},
{
"date_trade": "10:30:29",
"volume": 500000,
"price": 470.1
},
{
"date_trade": "10:34:39",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "10:34:39",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "10:35:00",
"volume": 250000,
"price": 470.88
},
{
"date_trade": "10:35:00",
"volume": 250000,
"price": 470.88
},
{
"date_trade": "10:35:02",
"volume": 500000,
"price": 470.9
},
{
"date_trade": "10:35:02",
"volume": 14000,
"price": 471.0
},
{
"date_trade": "10:35:02",
"volume": 500000,
"price": 470.9
},
{
"date_trade": "10:35:02",
"volume": 2500000,
"price": 471.0
},
{
"date_trade": "10:35:02",
"volume": 2500000,
"price": 471.0
},
{
"date_trade": "10:35:02",
"volume": 14000,
"price": 471.0
},
{
"date_trade": "10:35:03",
"volume": 250000,
"price": 471.0
},
{
"date_trade": "10:35:03",
"volume": 250000,
"price": 471.0
},
{
"date_trade": "10:35:06",
"volume": 250000,
"price": 471.01
},
{
"date_trade": "10:35:06",
"volume": 250000,
"price": 471.01
},
{
"date_trade": "10:37:37",
"volume": 500000,
"price": 471.01
},
{
"date_trade": "10:37:37",
"volume": 60000,
"price": 471.1
},
{
"date_trade": "10:37:37",
"volume": 250000,
"price": 471.01
},
{
"date_trade": "10:37:37",
"volume": 60000,
"price": 471.1
},
{
"date_trade": "10:37:37",
"volume": 250000,
"price": 471.01
},
{
"date_trade": "10:37:37",
"volume": 500000,
"price": 471.01
},
{
"date_trade": "10:38:45",
"volume": 190000,
"price": 471.0
},
{
"date_trade": "10:38:45",
"volume": 190000,
"price": 471.0
},
{
"date_trade": "10:40:36",
"volume": 250000,
"price": 470.71
},
{
"date_trade": "10:40:36",
"volume": 250000,
"price": 470.6
},
{
"date_trade": "10:40:36",
"volume": 250000,
"price": 470.6
},
{
"date_trade": "10:40:36",
"volume": 250000,
"price": 470.71
},
{
"date_trade": "10:40:39",
"volume": 250000,
"price": 470.6
},
{
"date_trade": "10:40:39",
"volume": 14000,
"price": 470.6
},
{
"date_trade": "10:40:39",
"volume": 14000,
"price": 470.6
},
{
"date_trade": "10:40:39",
"volume": 14000,
"price": 470.6
},
{
"date_trade": "10:40:39",
"volume": 14000,
"price": 470.6
},
{
"date_trade": "10:40:39",
"volume": 250000,
"price": 470.6
},
{
"date_trade": "10:40:50",
"volume": 220000,
"price": 470.55
},
{
"date_trade": "10:40:50",
"volume": 220000,
"price": 470.55
},
{
"date_trade": "10:40:59",
"volume": 2000,
"price": 470.55
},
{
"date_trade": "10:40:59",
"volume": 2000,
"price": 470.55
},
{
"date_trade": "10:41:06",
"volume": 252000,
"price": 470.36
},
{
"date_trade": "10:41:06",
"volume": 252000,
"price": 470.36
},
{
"date_trade": "10:41:06",
"volume": 248000,
"price": 470.55
},
{
"date_trade": "10:41:06",
"volume": 248000,
"price": 470.55
},
{
"date_trade": "10:41:09",
"volume": 250000,
"price": 470.49
},
{
"date_trade": "10:41:09",
"volume": 250000,
"price": 470.35
},
{
"date_trade": "10:41:09",
"volume": 250000,
"price": 470.49
},
{
"date_trade": "10:41:09",
"volume": 250000,
"price": 470.35
},
{
"date_trade": "10:41:36",
"volume": 250000,
"price": 470.35
},
{
"date_trade": "10:41:36",
"volume": 250000,
"price": 470.35
},
{
"date_trade": "10:41:36",
"volume": 250000,
"price": 470.52
},
{
"date_trade": "10:41:36",
"volume": 250000,
"price": 470.52
},
{
"date_trade": "10:41:53",
"volume": 100000,
"price": 470.9
},
{
"date_trade": "10:41:53",
"volume": 100000,
"price": 470.9
},
{
"date_trade": "10:42:42",
"volume": 400000,
"price": 471.0
},
{
"date_trade": "10:42:42",
"volume": 400000,
"price": 471.0
},
{
"date_trade": "10:42:56",
"volume": 250000,
"price": 470.73
},
{
"date_trade": "10:42:56",
"volume": 50000,
"price": 470.7
},
{
"date_trade": "10:42:56",
"volume": 200000,
"price": 470.8
},
{
"date_trade": "10:42:56",
"volume": 200000,
"price": 470.8
},
{
"date_trade": "10:42:56",
"volume": 50000,
"price": 470.7
},
{
"date_trade": "10:42:56",
"volume": 250000,
"price": 470.73
},
{
"date_trade": "10:43:48",
"volume": 200000,
"price": 470.8
},
{
"date_trade": "10:43:48",
"volume": 200000,
"price": 470.8
},
{
"date_trade": "10:43:48",
"volume": 200000,
"price": 470.8
},
{
"date_trade": "10:43:48",
"volume": 100000,
"price": 470.76
},
{
"date_trade": "10:43:48",
"volume": 100000,
"price": 470.76
},
{
"date_trade": "10:43:48",
"volume": 200000,
"price": 470.8
},
{
"date_trade": "10:43:59",
"volume": 100000,
"price": 470.62
},
{
"date_trade": "10:43:59",
"volume": 250000,
"price": 470.68
},
{
"date_trade": "10:43:59",
"volume": 150000,
"price": 470.7
},
{
"date_trade": "10:43:59",
"volume": 150000,
"price": 470.7
},
{
"date_trade": "10:43:59",
"volume": 100000,
"price": 470.62
},
{
"date_trade": "10:43:59",
"volume": 250000,
"price": 470.68
},
{
"date_trade": "10:44:53",
"volume": 100000,
"price": 471.0
},
{
"date_trade": "10:44:53",
"volume": 100000,
"price": 471.0
},
{
"date_trade": "10:45:26",
"volume": 1000000,
"price": 471.0
},
{
"date_trade": "10:45:26",
"volume": 1000000,
"price": 471.0
},
{
"date_trade": "10:48:46",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "10:48:46",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "10:48:48",
"volume": 100000,
"price": 471.05
},
{
"date_trade": "10:48:48",
"volume": 400000,
"price": 471.01
},
{
"date_trade": "10:48:48",
"volume": 100000,
"price": 471.05
},
{
"date_trade": "10:48:48",
"volume": 400000,
"price": 471.01
},
{
"date_trade": "10:51:51",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "10:51:51",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "10:51:53",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "10:51:53",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "10:51:54",
"volume": 100000,
"price": 471.01
},
{
"date_trade": "10:51:54",
"volume": 100000,
"price": 471.02
},
{
"date_trade": "10:51:54",
"volume": 100000,
"price": 471.02
},
{
"date_trade": "10:51:54",
"volume": 100000,
"price": 471.01
},
{
"date_trade": "10:51:54",
"volume": 300000,
"price": 471.01
},
{
"date_trade": "10:51:54",
"volume": 300000,
"price": 471.01
},
{
"date_trade": "10:51:56",
"volume": 500000,
"price": 471.01
},
{
"date_trade": "10:51:56",
"volume": 500000,
"price": 471.01
},
{
"date_trade": "10:54:04",
"volume": 200000,
"price": 471.01
},
{
"date_trade": "10:54:04",
"volume": 300000,
"price": 471.0
},
{
"date_trade": "10:54:04",
"volume": 200000,
"price": 471.01
},
{
"date_trade": "10:54:04",
"volume": 300000,
"price": 471.0
},
{
"date_trade": "10:57:18",
"volume": 250000,
"price": 471.5
},
{
"date_trade": "10:57:18",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "10:57:18",
"volume": 750000,
"price": 471.5
},
{
"date_trade": "10:57:18",
"volume": 250000,
"price": 471.5
},
{
"date_trade": "10:57:18",
"volume": 750000,
"price": 471.5
},
{
"date_trade": "10:57:18",
"volume": 750000,
"price": 471.5
},
{
"date_trade": "10:57:18",
"volume": 250000,
"price": 471.5
},
{
"date_trade": "10:57:18",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "10:57:18",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "11:06:57",
"volume": 250000,
"price": 471.5
},
{
"date_trade": "11:06:57",
"volume": 250000,
"price": 471.5
},
{
"date_trade": "11:06:57",
"volume": 250000,
"price": 471.5
},
{
"date_trade": "11:06:57",
"volume": 250000,
"price": 471.5
},
{
"date_trade": "11:08:04",
"volume": 500000,
"price": 471.11
},
{
"date_trade": "11:08:04",
"volume": 500000,
"price": 471.11
},
{
"date_trade": "11:08:04",
"volume": 500000,
"price": 471.11
},
{
"date_trade": "11:08:04",
"volume": 500000,
"price": 471.11
},
{
"date_trade": "11:08:06",
"volume": 500000,
"price": 471.1
},
{
"date_trade": "11:08:06",
"volume": 500000,
"price": 471.11
},
{
"date_trade": "11:08:06",
"volume": 500000,
"price": 471.1
},
{
"date_trade": "11:08:06",
"volume": 500000,
"price": 471.11
},
{
"date_trade": "11:08:06",
"volume": 500000,
"price": 471.1
},
{
"date_trade": "11:08:06",
"volume": 500000,
"price": 471.11
},
{
"date_trade": "11:08:06",
"volume": 500000,
"price": 471.1
},
{
"date_trade": "11:08:06",
"volume": 500000,
"price": 471.11
},
{
"date_trade": "11:09:47",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "11:09:47",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "11:09:47",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "11:09:47",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "11:09:55",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:09:55",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:09:55",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:09:55",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:09:56",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "11:09:56",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "11:09:56",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "11:09:56",
"volume": 500000,
"price": 471.5
},
{
"date_trade": "11:09:57",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:09:57",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:09:57",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:09:57",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:10:01",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:10:01",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:10:01",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:10:01",
"volume": 500000,
"price": 471.16
},
{
"date_trade": "11:13:05",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "11:13:05",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "11:13:05",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "11:13:05",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "11:13:33",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:13:33",
"volume": 450000,
"price": 471.21
},
{
"date_trade": "11:13:33",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:13:33",
"volume": 450000,
"price": 471.21
},
{
"date_trade": "11:13:33",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:13:33",
"volume": 450000,
"price": 471.21
},
{
"date_trade": "11:13:33",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:13:33",
"volume": 450000,
"price": 471.21
},
{
"date_trade": "11:14:47",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:14:47",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:14:47",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:14:47",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:14:55",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:14:55",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:14:55",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:14:55",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:15:14",
"volume": 100000,
"price": 471.3
},
{
"date_trade": "11:15:14",
"volume": 100000,
"price": 471.3
},
{
"date_trade": "11:15:14",
"volume": 100000,
"price": 471.3
},
{
"date_trade": "11:15:14",
"volume": 100000,
"price": 471.3
},
{
"date_trade": "11:19:49",
"volume": 50000,
"price": 471.3
},
{
"date_trade": "11:19:49",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:19:49",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:19:49",
"volume": 50000,
"price": 471.3
},
{
"date_trade": "11:19:49",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:19:49",
"volume": 50000,
"price": 471.3
},
{
"date_trade": "11:19:49",
"volume": 50000,
"price": 471.3
},
{
"date_trade": "11:19:49",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:19:49",
"volume": 50000,
"price": 471.3
},
{
"date_trade": "11:19:49",
"volume": 200000,
"price": 471.3
},
{
"date_trade": "11:19:53",
"volume": 300000,
"price": 471.3
},
{
"date_trade": "11:19:53",
"volume": 300000,
"price": 471.3
},
{
"date_trade": "11:19:53",
"volume": 300000,
"price": 471.3
},
{
"date_trade": "11:19:53",
"volume": 300000,
"price": 471.3
},
{
"date_trade": "11:19:53",
"volume": 300000,
"price": 471.3
},
{
"date_trade": "11:20:44",
"volume": 50000,
"price": 471.3
},
{
"date_trade": "11:20:44",
"volume": 50000,
"price": 471.3
},
{
"date_trade": "11:20:44",
"volume": 50000,
"price": 471.3
},
{
"date_trade": "11:20:44",
"volume": 50000,
"price": 471.3
},
{
"date_trade": "11:20:44",
"volume": 50000,
"price": 471.3
},
{
"date_trade": "11:21:28",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:21:28",
"volume": 450000,
"price": 471.21
},
{
"date_trade": "11:21:28",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:21:28",
"volume": 450000,
"price": 471.21
},
{
"date_trade": "11:21:28",
"volume": 450000,
"price": 471.21
},
{
"date_trade": "11:21:28",
"volume": 450000,
"price": 471.21
},
{
"date_trade": "11:21:28",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:21:28",
"volume": 450000,
"price": 471.21
},
{
"date_trade": "11:21:28",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:21:28",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:21:30",
"volume": 100000,
"price": 471.2
},
{
"date_trade": "11:21:30",
"volume": 300000,
"price": 471.2
},
{
"date_trade": "11:21:30",
"volume": 50000,
"price": 471.15
},
{
"date_trade": "11:21:30",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:21:30",
"volume": 100000,
"price": 471.2
},
{
"date_trade": "11:21:30",
"volume": 300000,
"price": 471.2
},
{
"date_trade": "11:21:30",
"volume": 50000,
"price": 471.15
},
{
"date_trade": "11:21:30",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:21:30",
"volume": 100000,
"price": 471.2
},
{
"date_trade": "11:21:30",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:21:30",
"volume": 300000,
"price": 471.2
},
{
"date_trade": "11:21:30",
"volume": 300000,
"price": 471.2
},
{
"date_trade": "11:21:30",
"volume": 100000,
"price": 471.2
},
{
"date_trade": "11:21:30",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:21:30",
"volume": 50000,
"price": 471.15
},
{
"date_trade": "11:21:30",
"volume": 300000,
"price": 471.2
},
{
"date_trade": "11:21:30",
"volume": 100000,
"price": 471.2
},
{
"date_trade": "11:21:30",
"volume": 50000,
"price": 471.21
},
{
"date_trade": "11:21:30",
"volume": 50000,
"price": 471.15
},
{
"date_trade": "11:21:30",
"volume": 50000,
"price": 471.15
},
{
"date_trade": "11:22:56",
"volume": 150000,
"price": 471.3
},
{
"date_trade": "11:22:56",
"volume": 150000,
"price": 471.3
},
{
"date_trade": "11:22:56",
"volume": 150000,
"price": 471.3
},
{
"date_trade": "11:22:56",
"volume": 150000,
"price": 471.3
},
{
"date_trade": "11:22:56",
"volume": 150000,
"price": 471.3
},
{
"date_trade": "11:23:01",
"volume": 150000,
"price": 471.15
},
{
"date_trade": "11:23:01",
"volume": 350000,
"price": 471.3
},
{
"date_trade": "11:23:01",
"volume": 350000,
"price": 471.3
},
{
"date_trade": "11:23:01",
"volume": 150000,
"price": 471.15
},
{
"date_trade": "11:23:01",
"volume": 350000,
"price": 471.3
},
{
"date_trade": "11:23:01",
"volume": 150000,
"price": 471.15
},
{
"date_trade": "11:23:01",
"volume": 350000,
"price": 471.3
},
{
"date_trade": "11:23:01",
"volume": 150000,
"price": 471.15
},
{
"date_trade": "11:23:01",
"volume": 350000,
"price": 471.3
},
{
"date_trade": "11:23:01",
"volume": 150000,
"price": 471.15
},
{
"date_trade": "11:23:02",
"volume": 200000,
"price": 471.15
},
{
"date_trade": "11:23:02",
"volume": 200000,
"price": 471.15
},
{
"date_trade": "11:23:02",
"volume": 200000,
"price": 471.15
},
{
"date_trade": "11:23:02",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "11:23:02",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "11:23:02",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "11:23:02",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "11:23:02",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "11:23:02",
"volume": 200000,
"price": 471.15
},
{
"date_trade": "11:23:02",
"volume": 200000,
"price": 471.15
},
{
"date_trade": "11:24:41",
"volume": 500000,
"price": 471.2
},
{
"date_trade": "11:24:41",
"volume": 500000,
"price": 471.2
},
{
"date_trade": "11:24:41",
"volume": 500000,
"price": 471.2
},
{
"date_trade": "11:24:41",
"volume": 500000,
"price": 471.2
},
{
"date_trade": "11:24:41",
"volume": 500000,
"price": 471.2
},
{
"date_trade": "11:24:43",
"volume": 450000,
"price": 471.16
},
{
"date_trade": "11:24:43",
"volume": 50000,
"price": 471.16
},
{
"date_trade": "11:24:43",
"volume": 450000,
"price": 471.16
},
{
"date_trade": "11:24:43",
"volume": 50000,
"price": 471.16
},
{
"date_trade": "11:24:43",
"volume": 50000,
"price": 471.16
},
{
"date_trade": "11:24:43",
"volume": 450000,
"price": 471.16
},
{
"date_trade": "11:24:43",
"volume": 50000,
"price": 471.16
},
{
"date_trade": "11:24:43",
"volume": 450000,
"price": 471.16
},
{
"date_trade": "11:24:43",
"volume": 450000,
"price": 471.16
},
{
"date_trade": "11:24:43",
"volume": 50000,
"price": 471.16
},
{
"date_trade": "11:28:24",
"volume": 500000,
"price": 471.31
},
{
"date_trade": "11:28:24",
"volume": 500000,
"price": 471.31
},
{
"date_trade": "11:28:24",
"volume": 500000,
"price": 471.31
},
{
"date_trade": "11:28:24",
"volume": 500000,
"price": 471.31
},
{
"date_trade": "11:28:24",
"volume": 500000,
"price": 471.31
},
{
"date_trade": "11:28:26",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "11:28:26",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "11:28:26",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "11:28:26",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "11:28:26",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "11:28:30",
"volume": 500000,
"price": 471.21
},
{
"date_trade": "11:28:30",
"volume": 500000,
"price": 471.21
},
{
"date_trade": "11:28:30",
"volume": 500000,
"price": 471.21
},
{
"date_trade": "11:28:30",
"volume": 500000,
"price": 471.21
},
{
"date_trade": "11:28:30",
"volume": 500000,
"price": 471.21
},
{
"date_trade": "11:28:31",
"volume": 500000,
"price": 471.2
},
{
"date_trade": "11:28:31",
"volume": 500000,
"price": 471.2
},
{
"date_trade": "11:28:31",
"volume": 500000,
"price": 471.2
},
{
"date_trade": "11:28:31",
"volume": 500000,
"price": 471.2
},
{
"date_trade": "11:28:31",
"volume": 500000,
"price": 471.2
},
{
"date_trade": "11:31:15",
"volume": 300000,
"price": 471.5
},
{
"date_trade": "11:31:15",
"volume": 300000,
"price": 471.5
},
{
"date_trade": "11:31:15",
"volume": 300000,
"price": 471.5
},
{
"date_trade": "11:31:15",
"volume": 300000,
"price": 471.5
},
{
"date_trade": "11:31:15",
"volume": 300000,
"price": 471.5
},
{
"date_trade": "11:31:52",
"volume": 250000,
"price": 471.39
},
{
"date_trade": "11:31:52",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "11:31:52",
"volume": 50000,
"price": 471.31
},
{
"date_trade": "11:31:52",
"volume": 250000,
"price": 471.39
},
{
"date_trade": "11:31:52",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "11:31:52",
"volume": 50000,
"price": 471.31
},
{
"date_trade": "11:31:52",
"volume": 250000,
"price": 471.39
},
{
"date_trade": "11:31:52",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "11:31:52",
"volume": 50000,
"price": 471.31
},
{
"date_trade": "11:31:52",
"volume": 50000,
"price": 471.31
},
{
"date_trade": "11:31:52",
"volume": 250000,
"price": 471.39
},
{
"date_trade": "11:31:52",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "11:31:52",
"volume": 250000,
"price": 471.39
},
{
"date_trade": "11:31:52",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "11:31:52",
"volume": 50000,
"price": 471.31
},
{
"date_trade": "11:31:53",
"volume": 450000,
"price": 471.31
},
{
"date_trade": "11:31:53",
"volume": 450000,
"price": 471.31
},
{
"date_trade": "11:31:53",
"volume": 450000,
"price": 471.31
},
{
"date_trade": "11:31:53",
"volume": 450000,
"price": 471.31
},
{
"date_trade": "11:31:53",
"volume": 450000,
"price": 471.31
},
{
"date_trade": "11:31:55",
"volume": 50000,
"price": 471.31
},
{
"date_trade": "11:31:55",
"volume": 50000,
"price": 471.31
},
{
"date_trade": "11:31:55",
"volume": 50000,
"price": 471.31
},
{
"date_trade": "11:31:55",
"volume": 50000,
"price": 471.31
},
{
"date_trade": "11:31:55",
"volume": 50000,
"price": 471.31
},
{
"date_trade": "11:32:02",
"volume": 250000,
"price": 471.31
},
{
"date_trade": "11:32:02",
"volume": 250000,
"price": 471.33
},
{
"date_trade": "11:32:02",
"volume": 500000,
"price": 471.34
},
{
"date_trade": "11:32:02",
"volume": 250000,
"price": 471.31
},
{
"date_trade": "11:32:02",
"volume": 250000,
"price": 471.33
},
{
"date_trade": "11:32:02",
"volume": 500000,
"price": 471.34
},
{
"date_trade": "11:32:02",
"volume": 250000,
"price": 471.33
},
{
"date_trade": "11:32:02",
"volume": 250000,
"price": 471.31
},
{
"date_trade": "11:32:02",
"volume": 500000,
"price": 471.34
},
{
"date_trade": "11:32:02",
"volume": 250000,
"price": 471.31
},
{
"date_trade": "11:32:02",
"volume": 250000,
"price": 471.33
},
{
"date_trade": "11:32:02",
"volume": 500000,
"price": 471.34
},
{
"date_trade": "11:32:02",
"volume": 500000,
"price": 471.34
},
{
"date_trade": "11:32:02",
"volume": 250000,
"price": 471.31
},
{
"date_trade": "11:32:02",
"volume": 250000,
"price": 471.33
},
{
"date_trade": "11:32:06",
"volume": 250000,
"price": 471.32
},
{
"date_trade": "11:32:06",
"volume": 250000,
"price": 471.31
},
{
"date_trade": "11:32:06",
"volume": 250000,
"price": 471.32
},
{
"date_trade": "11:32:06",
"volume": 250000,
"price": 471.31
},
{
"date_trade": "11:32:06",
"volume": 250000,
"price": 471.32
},
{
"date_trade": "11:32:06",
"volume": 250000,
"price": 471.32
},
{
"date_trade": "11:32:06",
"volume": 250000,
"price": 471.31
},
{
"date_trade": "11:32:06",
"volume": 250000,
"price": 471.32
},
{
"date_trade": "11:32:06",
"volume": 250000,
"price": 471.31
},
{
"date_trade": "11:32:06",
"volume": 250000,
"price": 471.31
},
{
"date_trade": "11:32:07",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "11:32:07",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "11:32:07",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "11:32:07",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "11:32:07",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "11:32:08",
"volume": 500000,
"price": 471.25
},
{
"date_trade": "11:32:08",
"volume": 500000,
"price": 471.25
},
{
"date_trade": "11:32:08",
"volume": 500000,
"price": 471.25
},
{
"date_trade": "11:32:08",
"volume": 500000,
"price": 471.25
},
{
"date_trade": "11:32:08",
"volume": 500000,
"price": 471.25
},
{
"date_trade": "11:32:10",
"volume": 250000,
"price": 471.21
},
{
"date_trade": "11:32:10",
"volume": 250000,
"price": 471.26
},
{
"date_trade": "11:32:10",
"volume": 250000,
"price": 471.21
},
{
"date_trade": "11:32:10",
"volume": 250000,
"price": 471.26
},
{
"date_trade": "11:32:10",
"volume": 250000,
"price": 471.21
},
{
"date_trade": "11:32:10",
"volume": 250000,
"price": 471.21
},
{
"date_trade": "11:32:10",
"volume": 250000,
"price": 471.26
},
{
"date_trade": "11:32:10",
"volume": 250000,
"price": 471.26
},
{
"date_trade": "11:32:10",
"volume": 250000,
"price": 471.21
},
{
"date_trade": "11:32:10",
"volume": 250000,
"price": 471.26
},
{
"date_trade": "11:37:57",
"volume": 500000,
"price": 471.57
},
{
"date_trade": "11:37:57",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "11:37:57",
"volume": 500000,
"price": 471.57
},
{
"date_trade": "11:37:57",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "11:37:57",
"volume": 500000,
"price": 471.57
},
{
"date_trade": "11:37:57",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "11:37:57",
"volume": 500000,
"price": 471.57
},
{
"date_trade": "11:37:57",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "11:37:57",
"volume": 500000,
"price": 471.57
},
{
"date_trade": "11:37:57",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "11:39:35",
"volume": 190000,
"price": 471.9
},
{
"date_trade": "11:39:35",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "11:39:35",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "11:39:35",
"volume": 190000,
"price": 471.9
},
{
"date_trade": "11:39:35",
"volume": 190000,
"price": 471.9
},
{
"date_trade": "11:39:35",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "11:39:35",
"volume": 190000,
"price": 471.9
},
{
"date_trade": "11:39:35",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "11:39:35",
"volume": 190000,
"price": 471.9
},
{
"date_trade": "11:39:35",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "11:39:47",
"volume": 500000,
"price": 472.39
},
{
"date_trade": "11:39:47",
"volume": 250000,
"price": 472.39
},
{
"date_trade": "11:39:47",
"volume": 250000,
"price": 472.29
},
{
"date_trade": "11:39:47",
"volume": 500000,
"price": 472.39
},
{
"date_trade": "11:39:47",
"volume": 250000,
"price": 472.39
},
{
"date_trade": "11:39:47",
"volume": 250000,
"price": 472.29
},
{
"date_trade": "11:39:47",
"volume": 500000,
"price": 472.39
},
{
"date_trade": "11:39:47",
"volume": 500000,
"price": 472.39
},
{
"date_trade": "11:39:47",
"volume": 250000,
"price": 472.39
},
{
"date_trade": "11:39:47",
"volume": 250000,
"price": 472.29
},
{
"date_trade": "11:39:47",
"volume": 500000,
"price": 472.39
},
{
"date_trade": "11:39:47",
"volume": 250000,
"price": 472.39
},
{
"date_trade": "11:39:47",
"volume": 250000,
"price": 472.29
},
{
"date_trade": "11:39:47",
"volume": 250000,
"price": 472.39
},
{
"date_trade": "11:39:47",
"volume": 250000,
"price": 472.29
},
{
"date_trade": "11:39:55",
"volume": 310000,
"price": 472.0
},
{
"date_trade": "11:39:55",
"volume": 310000,
"price": 472.0
},
{
"date_trade": "11:39:55",
"volume": 190000,
"price": 471.81
},
{
"date_trade": "11:39:55",
"volume": 310000,
"price": 472.0
},
{
"date_trade": "11:39:55",
"volume": 310000,
"price": 472.0
},
{
"date_trade": "11:39:55",
"volume": 190000,
"price": 471.81
},
{
"date_trade": "11:39:55",
"volume": 190000,
"price": 471.81
},
{
"date_trade": "11:39:55",
"volume": 310000,
"price": 472.0
},
{
"date_trade": "11:39:55",
"volume": 190000,
"price": 471.81
},
{
"date_trade": "11:39:55",
"volume": 190000,
"price": 471.81
},
{
"date_trade": "11:39:57",
"volume": 250000,
"price": 471.79
},
{
"date_trade": "11:39:57",
"volume": 250000,
"price": 471.79
},
{
"date_trade": "11:39:57",
"volume": 250000,
"price": 471.79
},
{
"date_trade": "11:39:57",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "11:39:57",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "11:39:57",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "11:39:57",
"volume": 250000,
"price": 471.79
},
{
"date_trade": "11:39:57",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "11:39:57",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "11:39:57",
"volume": 250000,
"price": 471.79
},
{
"date_trade": "11:43:45",
"volume": 213000,
"price": 472.24
},
{
"date_trade": "11:43:45",
"volume": 213000,
"price": 472.24
},
{
"date_trade": "11:43:45",
"volume": 250000,
"price": 472.36
},
{
"date_trade": "11:43:45",
"volume": 287000,
"price": 472.4
},
{
"date_trade": "11:43:45",
"volume": 213000,
"price": 472.24
},
{
"date_trade": "11:43:45",
"volume": 250000,
"price": 472.25
},
{
"date_trade": "11:43:45",
"volume": 250000,
"price": 472.36
},
{
"date_trade": "11:43:45",
"volume": 287000,
"price": 472.4
},
{
"date_trade": "11:43:45",
"volume": 213000,
"price": 472.24
},
{
"date_trade": "11:43:45",
"volume": 250000,
"price": 472.25
},
{
"date_trade": "11:43:45",
"volume": 250000,
"price": 472.36
},
{
"date_trade": "11:43:45",
"volume": 287000,
"price": 472.4
},
{
"date_trade": "11:43:45",
"volume": 213000,
"price": 472.24
},
{
"date_trade": "11:43:45",
"volume": 250000,
"price": 472.25
},
{
"date_trade": "11:43:45",
"volume": 250000,
"price": 472.36
},
{
"date_trade": "11:43:45",
"volume": 287000,
"price": 472.4
},
{
"date_trade": "11:43:45",
"volume": 250000,
"price": 472.25
},
{
"date_trade": "11:43:45",
"volume": 250000,
"price": 472.36
},
{
"date_trade": "11:43:45",
"volume": 287000,
"price": 472.4
},
{
"date_trade": "11:43:45",
"volume": 250000,
"price": 472.25
},
{
"date_trade": "11:48:45",
"volume": 200000,
"price": 472.6
},
{
"date_trade": "11:48:45",
"volume": 300000,
"price": 472.5
},
{
"date_trade": "11:48:45",
"volume": 300000,
"price": 472.5
},
{
"date_trade": "11:48:45",
"volume": 200000,
"price": 472.6
},
{
"date_trade": "11:48:45",
"volume": 300000,
"price": 472.5
},
{
"date_trade": "11:48:45",
"volume": 200000,
"price": 472.6
},
{
"date_trade": "11:48:45",
"volume": 200000,
"price": 472.6
},
{
"date_trade": "11:48:45",
"volume": 300000,
"price": 472.5
},
{
"date_trade": "11:48:45",
"volume": 200000,
"price": 472.6
},
{
"date_trade": "11:48:45",
"volume": 300000,
"price": 472.5
},
{
"date_trade": "11:48:48",
"volume": 200000,
"price": 472.5
},
{
"date_trade": "11:48:48",
"volume": 250000,
"price": 472.45
},
{
"date_trade": "11:48:48",
"volume": 50000,
"price": 472.25
},
{
"date_trade": "11:48:48",
"volume": 200000,
"price": 472.5
},
{
"date_trade": "11:48:48",
"volume": 50000,
"price": 472.25
},
{
"date_trade": "11:48:48",
"volume": 250000,
"price": 472.45
},
{
"date_trade": "11:48:48",
"volume": 200000,
"price": 472.5
},
{
"date_trade": "11:48:48",
"volume": 250000,
"price": 472.45
},
{
"date_trade": "11:48:48",
"volume": 250000,
"price": 472.45
},
{
"date_trade": "11:48:48",
"volume": 200000,
"price": 472.5
},
{
"date_trade": "11:48:48",
"volume": 50000,
"price": 472.25
},
{
"date_trade": "11:48:48",
"volume": 250000,
"price": 472.45
},
{
"date_trade": "11:48:48",
"volume": 200000,
"price": 472.5
},
{
"date_trade": "11:48:48",
"volume": 50000,
"price": 472.25
},
{
"date_trade": "11:48:48",
"volume": 50000,
"price": 472.25
},
{
"date_trade": "11:49:41",
"volume": 250000,
"price": 472.5
},
{
"date_trade": "11:49:41",
"volume": 250000,
"price": 472.5
},
{
"date_trade": "11:49:41",
"volume": 250000,
"price": 472.5
},
{
"date_trade": "11:49:41",
"volume": 250000,
"price": 472.5
},
{
"date_trade": "11:49:41",
"volume": 250000,
"price": 472.5
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.4
},
{
"date_trade": "11:49:49",
"volume": 1000000,
"price": 472.01
},
{
"date_trade": "11:49:49",
"volume": 1000000,
"price": 472.1
},
{
"date_trade": "11:49:49",
"volume": 250000,
"price": 472.27
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.03
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.03
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.07
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.23
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.4
},
{
"date_trade": "11:49:49",
"volume": 1000000,
"price": 472.01
},
{
"date_trade": "11:49:49",
"volume": 1000000,
"price": 472.1
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.4
},
{
"date_trade": "11:49:49",
"volume": 1000000,
"price": 472.01
},
{
"date_trade": "11:49:49",
"volume": 1000000,
"price": 472.1
},
{
"date_trade": "11:49:49",
"volume": 250000,
"price": 472.27
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.03
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.03
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.07
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.23
},
{
"date_trade": "11:49:49",
"volume": 250000,
"price": 472.27
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.03
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.03
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.07
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.23
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.4
},
{
"date_trade": "11:49:49",
"volume": 1000000,
"price": 472.01
},
{
"date_trade": "11:49:49",
"volume": 1000000,
"price": 472.1
},
{
"date_trade": "11:49:49",
"volume": 250000,
"price": 472.27
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.03
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.03
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.07
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.23
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.4
},
{
"date_trade": "11:49:49",
"volume": 1000000,
"price": 472.01
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.23
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.07
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.03
},
{
"date_trade": "11:49:49",
"volume": 500000,
"price": 472.03
},
{
"date_trade": "11:49:49",
"volume": 1000000,
"price": 472.1
},
{
"date_trade": "11:49:49",
"volume": 250000,
"price": 472.27
},
{
"date_trade": "11:52:51",
"volume": 500000,
"price": 472.2
},
{
"date_trade": "11:52:51",
"volume": 500000,
"price": 472.2
},
{
"date_trade": "11:52:51",
"volume": 500000,
"price": 472.2
},
{
"date_trade": "11:52:51",
"volume": 500000,
"price": 472.2
},
{
"date_trade": "11:52:51",
"volume": 500000,
"price": 472.2
},
{
"date_trade": "11:52:55",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "11:52:55",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "11:52:55",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "11:52:55",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "11:52:55",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "11:53:03",
"volume": 50000,
"price": 472.0
},
{
"date_trade": "11:53:03",
"volume": 500000,
"price": 472.01
},
{
"date_trade": "11:53:03",
"volume": 50000,
"price": 472.0
},
{
"date_trade": "11:53:03",
"volume": 500000,
"price": 472.01
},
{
"date_trade": "11:53:03",
"volume": 500000,
"price": 472.01
},
{
"date_trade": "11:53:03",
"volume": 500000,
"price": 472.01
},
{
"date_trade": "11:53:03",
"volume": 50000,
"price": 472.0
},
{
"date_trade": "11:53:03",
"volume": 500000,
"price": 472.01
},
{
"date_trade": "11:53:03",
"volume": 50000,
"price": 472.0
},
{
"date_trade": "11:53:03",
"volume": 50000,
"price": 472.0
},
{
"date_trade": "11:54:21",
"volume": 500000,
"price": 472.2
},
{
"date_trade": "11:54:21",
"volume": 500000,
"price": 472.2
},
{
"date_trade": "11:54:21",
"volume": 500000,
"price": 472.2
},
{
"date_trade": "11:54:21",
"volume": 500000,
"price": 472.2
},
{
"date_trade": "11:54:21",
"volume": 500000,
"price": 472.2
},
{
"date_trade": "11:55:02",
"volume": 50000,
"price": 472.25
},
{
"date_trade": "11:55:02",
"volume": 50000,
"price": 472.25
},
{
"date_trade": "11:55:02",
"volume": 50000,
"price": 472.25
},
{
"date_trade": "11:55:02",
"volume": 50000,
"price": 472.25
},
{
"date_trade": "11:55:02",
"volume": 50000,
"price": 472.25
},
{
"date_trade": "11:55:46",
"volume": 450000,
"price": 472.25
},
{
"date_trade": "11:55:46",
"volume": 450000,
"price": 472.25
},
{
"date_trade": "11:55:46",
"volume": 450000,
"price": 472.25
},
{
"date_trade": "11:55:46",
"volume": 450000,
"price": 472.25
},
{
"date_trade": "11:55:46",
"volume": 450000,
"price": 472.25
},
{
"date_trade": "11:57:29",
"volume": 500000,
"price": 472.15
},
{
"date_trade": "11:57:29",
"volume": 500000,
"price": 472.15
},
{
"date_trade": "11:57:29",
"volume": 500000,
"price": 472.15
},
{
"date_trade": "11:57:29",
"volume": 500000,
"price": 472.15
},
{
"date_trade": "11:57:29",
"volume": 500000,
"price": 472.15
},
{
"date_trade": "12:03:32",
"volume": 200000,
"price": 472.15
},
{
"date_trade": "12:03:32",
"volume": 1500000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 500000,
"price": 472.11
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.1
},
{
"date_trade": "12:03:32",
"volume": 1000000,
"price": 472.07
},
{
"date_trade": "12:03:32",
"volume": 1500000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.1
},
{
"date_trade": "12:03:32",
"volume": 1000000,
"price": 472.07
},
{
"date_trade": "12:03:32",
"volume": 1500000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 200000,
"price": 472.15
},
{
"date_trade": "12:03:32",
"volume": 400000,
"price": 472.03
},
{
"date_trade": "12:03:32",
"volume": 500000,
"price": 472.11
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.1
},
{
"date_trade": "12:03:32",
"volume": 1000000,
"price": 472.07
},
{
"date_trade": "12:03:32",
"volume": 1500000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 200000,
"price": 472.15
},
{
"date_trade": "12:03:32",
"volume": 400000,
"price": 472.03
},
{
"date_trade": "12:03:32",
"volume": 500000,
"price": 472.11
},
{
"date_trade": "12:03:32",
"volume": 200000,
"price": 472.15
},
{
"date_trade": "12:03:32",
"volume": 400000,
"price": 472.03
},
{
"date_trade": "12:03:32",
"volume": 500000,
"price": 472.11
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.1
},
{
"date_trade": "12:03:32",
"volume": 1000000,
"price": 472.07
},
{
"date_trade": "12:03:32",
"volume": 1500000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 200000,
"price": 472.15
},
{
"date_trade": "12:03:32",
"volume": 400000,
"price": 472.03
},
{
"date_trade": "12:03:32",
"volume": 500000,
"price": 472.11
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.1
},
{
"date_trade": "12:03:32",
"volume": 1000000,
"price": 472.07
},
{
"date_trade": "12:03:32",
"volume": 1500000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 200000,
"price": 472.15
},
{
"date_trade": "12:03:32",
"volume": 400000,
"price": 472.03
},
{
"date_trade": "12:03:32",
"volume": 500000,
"price": 472.11
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.05
},
{
"date_trade": "12:03:32",
"volume": 700000,
"price": 472.1
},
{
"date_trade": "12:03:32",
"volume": 1000000,
"price": 472.07
},
{
"date_trade": "12:03:32",
"volume": 400000,
"price": 472.03
},
{
"date_trade": "12:04:12",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "12:04:12",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "12:04:12",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "12:04:12",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "12:04:12",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "12:04:12",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "12:06:11",
"volume": 52000,
"price": 472.3
},
{
"date_trade": "12:06:11",
"volume": 52000,
"price": 472.3
},
{
"date_trade": "12:06:11",
"volume": 52000,
"price": 472.3
},
{
"date_trade": "12:06:11",
"volume": 52000,
"price": 472.3
},
{
"date_trade": "12:06:11",
"volume": 52000,
"price": 472.3
},
{
"date_trade": "12:06:11",
"volume": 52000,
"price": 472.3
},
{
"date_trade": "12:06:17",
"volume": 100000,
"price": 472.03
},
{
"date_trade": "12:06:17",
"volume": 150000,
"price": 471.82
},
{
"date_trade": "12:06:17",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:06:17",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:06:17",
"volume": 100000,
"price": 472.03
},
{
"date_trade": "12:06:17",
"volume": 150000,
"price": 471.82
},
{
"date_trade": "12:06:17",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:06:17",
"volume": 100000,
"price": 472.03
},
{
"date_trade": "12:06:17",
"volume": 150000,
"price": 471.82
},
{
"date_trade": "12:06:17",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:06:17",
"volume": 100000,
"price": 472.03
},
{
"date_trade": "12:06:17",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:06:17",
"volume": 150000,
"price": 471.82
},
{
"date_trade": "12:06:17",
"volume": 100000,
"price": 472.03
},
{
"date_trade": "12:06:17",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:06:17",
"volume": 150000,
"price": 471.82
},
{
"date_trade": "12:06:17",
"volume": 150000,
"price": 471.82
},
{
"date_trade": "12:06:17",
"volume": 100000,
"price": 472.03
},
{
"date_trade": "12:07:28",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:07:28",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:07:28",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:07:28",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:07:28",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:07:28",
"volume": 250000,
"price": 471.98
},
{
"date_trade": "12:12:53",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:12:53",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:12:53",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:12:53",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:12:53",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:12:53",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:17:16",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:17:16",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:17:16",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:17:16",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:17:16",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:17:16",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:17:35",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:17:35",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:17:35",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:17:35",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:17:35",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:17:35",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:20:24",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:20:24",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:20:24",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:20:24",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:20:24",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:20:24",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:20:26",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 100000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 150000,
"price": 471.75
},
{
"date_trade": "12:25:37",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 150000,
"price": 471.75
},
{
"date_trade": "12:25:37",
"volume": 100000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 150000,
"price": 471.75
},
{
"date_trade": "12:25:37",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 100000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 150000,
"price": 471.75
},
{
"date_trade": "12:25:37",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 100000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 150000,
"price": 471.75
},
{
"date_trade": "12:25:37",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 100000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 150000,
"price": 471.75
},
{
"date_trade": "12:25:37",
"volume": 250000,
"price": 471.82
},
{
"date_trade": "12:25:37",
"volume": 100000,
"price": 471.82
},
{
"date_trade": "12:25:39",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:25:39",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:25:39",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:25:39",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:25:39",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:25:39",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:26:12",
"volume": 200000,
"price": 471.8
},
{
"date_trade": "12:26:12",
"volume": 200000,
"price": 471.8
},
{
"date_trade": "12:26:12",
"volume": 200000,
"price": 471.8
},
{
"date_trade": "12:26:12",
"volume": 200000,
"price": 471.8
},
{
"date_trade": "12:26:12",
"volume": 200000,
"price": 471.8
},
{
"date_trade": "12:26:12",
"volume": 200000,
"price": 471.8
},
{
"date_trade": "12:26:12",
"volume": 200000,
"price": 471.8
},
{
"date_trade": "12:26:13",
"volume": 350000,
"price": 471.75
},
{
"date_trade": "12:26:13",
"volume": 350000,
"price": 471.75
},
{
"date_trade": "12:26:13",
"volume": 350000,
"price": 471.75
},
{
"date_trade": "12:26:13",
"volume": 350000,
"price": 471.75
},
{
"date_trade": "12:26:13",
"volume": 350000,
"price": 471.75
},
{
"date_trade": "12:26:13",
"volume": 350000,
"price": 471.75
},
{
"date_trade": "12:26:13",
"volume": 350000,
"price": 471.75
},
{
"date_trade": "12:26:14",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:14",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:14",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:14",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:14",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:14",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:14",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:15",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:15",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:15",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:15",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:15",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:15",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:15",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "12:26:16",
"volume": 100000,
"price": 471.71
},
{
"date_trade": "12:26:16",
"volume": 100000,
"price": 471.71
},
{
"date_trade": "12:26:16",
"volume": 100000,
"price": 471.71
},
{
"date_trade": "12:26:16",
"volume": 100000,
"price": 471.71
},
{
"date_trade": "12:26:16",
"volume": 100000,
"price": 471.71
},
{
"date_trade": "12:26:16",
"volume": 100000,
"price": 471.71
},
{
"date_trade": "12:26:16",
"volume": 100000,
"price": 471.71
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.68
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.68
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.68
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.68
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.68
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.68
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.68
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:26:55",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:29:57",
"volume": 250000,
"price": 471.66
},
{
"date_trade": "12:30:24",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:30:24",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:30:24",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:30:24",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:30:24",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:30:24",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:30:24",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:33:39",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:33:39",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:33:39",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:33:39",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:33:39",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:33:39",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:33:39",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:35:28",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "12:35:28",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "12:35:28",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "12:35:28",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "12:35:28",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "12:35:28",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "12:35:28",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "12:35:30",
"volume": 300000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 200000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 300000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 200000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 300000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 200000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 200000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 300000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 200000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 300000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 200000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 300000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 300000,
"price": 471.57
},
{
"date_trade": "12:35:30",
"volume": 200000,
"price": 471.57
},
{
"date_trade": "12:37:31",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:37:31",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:37:31",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:37:31",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:37:31",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:37:31",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:37:31",
"volume": 500000,
"price": 471.65
},
{
"date_trade": "12:37:56",
"volume": 400000,
"price": 471.68
},
{
"date_trade": "12:37:56",
"volume": 400000,
"price": 471.68
},
{
"date_trade": "12:37:56",
"volume": 400000,
"price": 471.68
},
{
"date_trade": "12:37:56",
"volume": 400000,
"price": 471.68
},
{
"date_trade": "12:37:56",
"volume": 400000,
"price": 471.68
},
{
"date_trade": "12:37:56",
"volume": 400000,
"price": 471.68
},
{
"date_trade": "12:37:56",
"volume": 400000,
"price": 471.68
},
{
"date_trade": "12:50:56",
"volume": 448000,
"price": 471.65
},
{
"date_trade": "12:50:56",
"volume": 448000,
"price": 471.65
},
{
"date_trade": "12:50:56",
"volume": 448000,
"price": 471.65
},
{
"date_trade": "12:50:56",
"volume": 448000,
"price": 471.65
},
{
"date_trade": "12:50:56",
"volume": 448000,
"price": 471.65
},
{
"date_trade": "12:50:56",
"volume": 448000,
"price": 471.65
},
{
"date_trade": "12:50:56",
"volume": 448000,
"price": 471.65
},
{
"date_trade": "12:51:15",
"volume": 100000,
"price": 471.68
},
{
"date_trade": "12:51:15",
"volume": 100000,
"price": 471.68
},
{
"date_trade": "12:51:15",
"volume": 100000,
"price": 471.68
},
{
"date_trade": "12:51:15",
"volume": 100000,
"price": 471.68
},
{
"date_trade": "12:51:15",
"volume": 100000,
"price": 471.68
},
{
"date_trade": "12:51:15",
"volume": 100000,
"price": 471.68
},
{
"date_trade": "12:51:15",
"volume": 100000,
"price": 471.68
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 500000,
"price": 471.69
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 500000,
"price": 471.69
},
{
"date_trade": "12:51:37",
"volume": 500000,
"price": 471.69
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 500000,
"price": 471.69
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 500000,
"price": 471.69
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 500000,
"price": 471.69
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:37",
"volume": 500000,
"price": 471.69
},
{
"date_trade": "12:51:37",
"volume": 250000,
"price": 471.7
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:43",
"volume": 250000,
"price": 471.75
},
{
"date_trade": "12:51:47",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:47",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:47",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:47",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:47",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:47",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:47",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:51:50",
"volume": 500000,
"price": 471.75
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.99
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.99
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.99
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.99
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.99
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.99
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.98
},
{
"date_trade": "12:54:49",
"volume": 500000,
"price": 471.99
},
{
"date_trade": "12:54:52",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "12:54:52",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "12:54:52",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "12:54:52",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "12:54:52",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "12:54:52",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "12:54:52",
"volume": 500000,
"price": 472.0
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:03:51",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:51",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "13:03:53",
"volume": 352000,
"price": 471.65
},
{
"date_trade": "13:03:53",
"volume": 148000,
"price": 471.6
},
{
"date_trade": "13:03:53",
"volume": 352000,
"price": 471.65
},
{
"date_trade": "13:03:53",
"volume": 352000,
"price": 471.65
},
{
"date_trade": "13:03:53",
"volume": 148000,
"price": 471.6
},
{
"date_trade": "13:03:53",
"volume": 352000,
"price": 471.65
},
{
"date_trade": "13:03:53",
"volume": 352000,
"price": 471.65
},
{
"date_trade": "13:03:53",
"volume": 148000,
"price": 471.6
},
{
"date_trade": "13:03:53",
"volume": 148000,
"price": 471.6
},
{
"date_trade": "13:03:53",
"volume": 148000,
"price": 471.6
},
{
"date_trade": "13:03:53",
"volume": 352000,
"price": 471.65
},
{
"date_trade": "13:03:53",
"volume": 148000,
"price": 471.6
},
{
"date_trade": "13:03:53",
"volume": 148000,
"price": 471.6
},
{
"date_trade": "13:03:53",
"volume": 352000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:06:24",
"volume": 100000,
"price": 471.65
},
{
"date_trade": "13:16:02",
"volume": 426500,
"price": 471.94
},
{
"date_trade": "13:16:02",
"volume": 426500,
"price": 471.94
},
{
"date_trade": "13:16:02",
"volume": 426500,
"price": 471.94
},
{
"date_trade": "13:16:02",
"volume": 426500,
"price": 471.94
},
{
"date_trade": "13:16:02",
"volume": 426500,
"price": 471.94
},
{
"date_trade": "13:16:02",
"volume": 426500,
"price": 471.94
},
{
"date_trade": "13:16:02",
"volume": 426500,
"price": 471.94
},
{
"date_trade": "13:16:02",
"volume": 426500,
"price": 471.94
},
{
"date_trade": "13:17:29",
"volume": 400000,
"price": 472.0
},
{
"date_trade": "13:17:29",
"volume": 1500000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 1500000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 600000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 400000,
"price": 472.0
},
{
"date_trade": "13:17:29",
"volume": 600000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 600000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 1500000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 600000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 600000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 400000,
"price": 472.0
},
{
"date_trade": "13:17:29",
"volume": 600000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 1500000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 1500000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 400000,
"price": 472.0
},
{
"date_trade": "13:17:29",
"volume": 400000,
"price": 472.0
},
{
"date_trade": "13:17:29",
"volume": 600000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 1500000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 400000,
"price": 472.0
},
{
"date_trade": "13:17:29",
"volume": 1500000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 400000,
"price": 472.0
},
{
"date_trade": "13:17:29",
"volume": 600000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 1500000,
"price": 471.95
},
{
"date_trade": "13:17:29",
"volume": 400000,
"price": 472.0
},
{
"date_trade": "13:17:32",
"volume": 100000,
"price": 472.0
},
{
"date_trade": "13:17:32",
"volume": 100000,
"price": 472.0
},
{
"date_trade": "13:17:32",
"volume": 100000,
"price": 472.0
},
{
"date_trade": "13:17:32",
"volume": 100000,
"price": 472.0
},
{
"date_trade": "13:17:32",
"volume": 100000,
"price": 472.0
},
{
"date_trade": "13:17:32",
"volume": 100000,
"price": 472.0
},
{
"date_trade": "13:17:32",
"volume": 100000,
"price": 472.0
},
{
"date_trade": "13:17:32",
"volume": 100000,
"price": 472.0
},
{
"date_trade": "13:17:35",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "13:17:35",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "13:17:35",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "13:17:35",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "13:17:35",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "13:17:35",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "13:17:35",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "13:17:35",
"volume": 500000,
"price": 472.1
},
{
"date_trade": "13:20:25",
"volume": 10000,
"price": 471.66
},
{
"date_trade": "13:20:25",
"volume": 10000,
"price": 471.66
},
{
"date_trade": "13:20:25",
"volume": 10000,
"price": 471.66
},
{
"date_trade": "13:20:25",
"volume": 10000,
"price": 471.66
},
{
"date_trade": "13:20:25",
"volume": 10000,
"price": 471.66
},
{
"date_trade": "13:20:25",
"volume": 10000,
"price": 471.66
},
{
"date_trade": "13:20:25",
"volume": 10000,
"price": 471.66
},
{
"date_trade": "13:20:25",
"volume": 10000,
"price": 471.66
},
{
"date_trade": "13:36:21",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:21",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:21",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:21",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:21",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:21",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:21",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:21",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:38",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:38",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:38",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:38",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:38",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:38",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:38",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:36:38",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:37:00",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:37:00",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:37:00",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:37:00",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:37:00",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:37:00",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:37:00",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:37:00",
"volume": 100000,
"price": 471.75
},
{
"date_trade": "13:37:10",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:10",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 300000,
"price": 471.67
},
{
"date_trade": "13:37:11",
"volume": 200000,
"price": 471.67
},
{
"date_trade": "13:37:12",
"volume": 300000,
"price": 471.65
},
{
"date_trade": "13:37:12",
"volume": 300000,
"price": 471.65
},
{
"date_trade": "13:37:12",
"volume": 200000,
"price": 471.66
},
{
"date_trade": "13:37:12",
"volume": 300000,
"price": 471.65
},
{
"date_trade": "13:37:12",
"volume": 200000,
"price": 471.66
},
{
"date_trade": "13:37:12",
"volume": 300000,
"price": 471.65
},
{
"date_trade": "13:37:12",
"volume": 200000,
"price": 471.66
},
{
"date_trade": "13:37:12",
"volume": 300000,
"price": 471.65
},
{
"date_trade": "13:37:12",
"volume": 200000,
"price": 471.66
},
{
"date_trade": "13:37:12",
"volume": 300000,
"price": 471.65
},
{
"date_trade": "13:37:12",
"volume": 200000,
"price": 471.66
},
{
"date_trade": "13:37:12",
"volume": 200000,
"price": 471.66
},
{
"date_trade": "13:37:12",
"volume": 300000,
"price": 471.65
},
{
"date_trade": "13:37:12",
"volume": 200000,
"price": 471.66
},
{
"date_trade": "13:37:12",
"volume": 300000,
"price": 471.65
},
{
"date_trade": "13:37:12",
"volume": 200000,
"price": 471.66
},
{
"date_trade": "13:37:14",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:37:14",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:37:14",
"volume": 300000,
"price": 471.6
},
{
"date_trade": "13:37:14",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:37:14",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:37:14",
"volume": 300000,
"price": 471.6
},
{
"date_trade": "13:37:14",
"volume": 300000,
"price": 471.6
},
{
"date_trade": "13:37:14",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:37:14",
"volume": 300000,
"price": 471.6
},
{
"date_trade": "13:37:14",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:37:14",
"volume": 300000,
"price": 471.6
},
{
"date_trade": "13:37:14",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:37:14",
"volume": 300000,
"price": 471.6
},
{
"date_trade": "13:37:14",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "13:37:14",
"volume": 300000,
"price": 471.6
},
{
"date_trade": "13:37:14",
"volume": 300000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:05",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 48000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 452000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 48000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 452000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 48000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 452000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 48000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 452000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 48000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 452000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 48000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 452000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 48000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 452000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 48000,
"price": 471.6
},
{
"date_trade": "13:44:06",
"volume": 452000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 48000,
"price": 471.55
},
{
"date_trade": "13:46:46",
"volume": 252000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 48000,
"price": 471.55
},
{
"date_trade": "13:46:46",
"volume": 252000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 48000,
"price": 471.55
},
{
"date_trade": "13:46:46",
"volume": 48000,
"price": 471.55
},
{
"date_trade": "13:46:46",
"volume": 252000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 48000,
"price": 471.55
},
{
"date_trade": "13:46:46",
"volume": 48000,
"price": 471.55
},
{
"date_trade": "13:46:46",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 252000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 252000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 252000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 252000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 48000,
"price": 471.55
},
{
"date_trade": "13:46:46",
"volume": 48000,
"price": 471.55
},
{
"date_trade": "13:46:46",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "13:46:46",
"volume": 252000,
"price": 471.6
},
{
"date_trade": "13:46:47",
"volume": 48000,
"price": 471.53
},
{
"date_trade": "13:46:47",
"volume": 452000,
"price": 471.55
},
{
"date_trade": "13:46:47",
"volume": 48000,
"price": 471.53
},
{
"date_trade": "13:46:47",
"volume": 452000,
"price": 471.55
},
{
"date_trade": "13:46:47",
"volume": 48000,
"price": 471.53
},
{
"date_trade": "13:46:47",
"volume": 452000,
"price": 471.55
},
{
"date_trade": "13:46:47",
"volume": 452000,
"price": 471.55
},
{
"date_trade": "13:46:47",
"volume": 48000,
"price": 471.53
},
{
"date_trade": "13:46:47",
"volume": 48000,
"price": 471.53
},
{
"date_trade": "13:46:47",
"volume": 452000,
"price": 471.55
},
{
"date_trade": "13:46:47",
"volume": 48000,
"price": 471.53
},
{
"date_trade": "13:46:47",
"volume": 452000,
"price": 471.55
},
{
"date_trade": "13:46:47",
"volume": 48000,
"price": 471.53
},
{
"date_trade": "13:46:47",
"volume": 48000,
"price": 471.53
},
{
"date_trade": "13:46:47",
"volume": 452000,
"price": 471.55
},
{
"date_trade": "13:46:47",
"volume": 452000,
"price": 471.55
},
{
"date_trade": "13:46:48",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 300000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 300000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 300000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 300000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 300000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 300000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 300000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:46:48",
"volume": 300000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 52000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 52000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 52000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 52000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 52000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 52000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 52000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 52000,
"price": 471.53
},
{
"date_trade": "13:48:47",
"volume": 200000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:48:49",
"volume": 100000,
"price": 471.53
},
{
"date_trade": "13:54:12",
"volume": 50000,
"price": 471.65
},
{
"date_trade": "13:54:12",
"volume": 50000,
"price": 471.65
},
{
"date_trade": "13:54:12",
"volume": 50000,
"price": 471.65
},
{
"date_trade": "13:54:12",
"volume": 50000,
"price": 471.65
},
{
"date_trade": "13:54:12",
"volume": 50000,
"price": 471.65
},
{
"date_trade": "13:54:12",
"volume": 50000,
"price": 471.65
},
{
"date_trade": "13:54:12",
"volume": 50000,
"price": 471.65
},
{
"date_trade": "13:54:12",
"volume": 50000,
"price": 471.65
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1000000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1900000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1000000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1900000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1000000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1900000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1000000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1900000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1000000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1900000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1000000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1900000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1000000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1900000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1000000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1900000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 100000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1000000,
"price": 471.95
},
{
"date_trade": "14:04:01",
"volume": 1900000,
"price": 471.95
},
{
"date_trade": "14:04:11",
"volume": 214000,
"price": 472.0
},
{
"date_trade": "14:04:11",
"volume": 214000,
"price": 472.0
},
{
"date_trade": "14:04:11",
"volume": 214000,
"price": 472.0
},
{
"date_trade": "14:04:11",
"volume": 214000,
"price": 472.0
},
{
"date_trade": "14:04:11",
"volume": 214000,
"price": 472.0
},
{
"date_trade": "14:04:11",
"volume": 214000,
"price": 472.0
},
{
"date_trade": "14:04:11",
"volume": 214000,
"price": 472.0
},
{
"date_trade": "14:04:11",
"volume": 214000,
"price": 472.0
},
{
"date_trade": "14:04:11",
"volume": 214000,
"price": 472.0
},
{
"date_trade": "14:04:39",
"volume": 50000,
"price": 471.71
},
{
"date_trade": "14:04:39",
"volume": 200000,
"price": 471.74
},
{
"date_trade": "14:04:39",
"volume": 250000,
"price": 471.73
},
{
"date_trade": "14:04:39",
"volume": 50000,
"price": 471.71
},
{
"date_trade": "14:04:39",
"volume": 200000,
"price": 471.74
},
{
"date_trade": "14:04:39",
"volume": 250000,
"price": 471.73
},
{
"date_trade": "14:04:39",
"volume": 50000,
"price": 471.71
},
{
"date_trade": "14:04:39",
"volume": 200000,
"price": 471.74
},
{
"date_trade": "14:04:39",
"volume": 250000,
"price": 471.73
},
{
"date_trade": "14:04:39",
"volume": 50000,
"price": 471.71
},
{
"date_trade": "14:04:39",
"volume": 200000,
"price": 471.74
},
{
"date_trade": "14:04:39",
"volume": 250000,
"price": 471.73
},
{
"date_trade": "14:04:39",
"volume": 50000,
"price": 471.71
},
{
"date_trade": "14:04:39",
"volume": 200000,
"price": 471.74
},
{
"date_trade": "14:04:39",
"volume": 250000,
"price": 471.73
},
{
"date_trade": "14:04:39",
"volume": 50000,
"price": 471.71
},
{
"date_trade": "14:04:39",
"volume": 200000,
"price": 471.74
},
{
"date_trade": "14:04:39",
"volume": 250000,
"price": 471.73
},
{
"date_trade": "14:04:39",
"volume": 50000,
"price": 471.71
},
{
"date_trade": "14:04:39",
"volume": 200000,
"price": 471.74
},
{
"date_trade": "14:04:39",
"volume": 250000,
"price": 471.73
},
{
"date_trade": "14:04:39",
"volume": 50000,
"price": 471.71
},
{
"date_trade": "14:04:39",
"volume": 200000,
"price": 471.74
},
{
"date_trade": "14:04:39",
"volume": 250000,
"price": 471.73
},
{
"date_trade": "14:04:39",
"volume": 50000,
"price": 471.71
},
{
"date_trade": "14:04:39",
"volume": 200000,
"price": 471.74
},
{
"date_trade": "14:04:39",
"volume": 250000,
"price": 471.73
},
{
"date_trade": "14:04:40",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:04:40",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:04:41",
"volume": 150000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:04:41",
"volume": 150000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:04:41",
"volume": 150000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:04:41",
"volume": 150000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:04:41",
"volume": 150000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:04:41",
"volume": 150000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:04:41",
"volume": 150000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:04:41",
"volume": 150000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 300000,
"price": 471.71
},
{
"date_trade": "14:04:41",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:04:41",
"volume": 150000,
"price": 471.71
},
{
"date_trade": "14:08:18",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 714000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 714000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 714000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 714000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 714000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 714000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 714000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 714000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:08:18",
"volume": 714000,
"price": 472.0
},
{
"date_trade": "14:13:59",
"volume": 22100,
"price": 471.85
},
{
"date_trade": "14:13:59",
"volume": 22100,
"price": 471.85
},
{
"date_trade": "14:13:59",
"volume": 22100,
"price": 471.85
},
{
"date_trade": "14:13:59",
"volume": 22100,
"price": 471.85
},
{
"date_trade": "14:13:59",
"volume": 22100,
"price": 471.85
},
{
"date_trade": "14:13:59",
"volume": 22100,
"price": 471.85
},
{
"date_trade": "14:13:59",
"volume": 22100,
"price": 471.85
},
{
"date_trade": "14:13:59",
"volume": 22100,
"price": 471.85
},
{
"date_trade": "14:13:59",
"volume": 22100,
"price": 471.85
},
{
"date_trade": "14:14:48",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:14:48",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:14:48",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:14:48",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:14:48",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:14:48",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:14:48",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:14:48",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:14:48",
"volume": 286000,
"price": 472.0
},
{
"date_trade": "14:15:07",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:07",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:07",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:07",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:07",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:07",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:07",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:07",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:07",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:08",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:08",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:08",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:08",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:08",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:08",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:08",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:08",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:08",
"volume": 500000,
"price": 471.9
},
{
"date_trade": "14:15:10",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "14:15:10",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "14:15:10",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "14:15:10",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "14:15:10",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "14:15:10",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "14:15:10",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "14:15:10",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "14:15:10",
"volume": 500000,
"price": 471.85
},
{
"date_trade": "14:15:11",
"volume": 22100,
"price": 471.74
},
{
"date_trade": "14:15:11",
"volume": 477900,
"price": 471.85
},
{
"date_trade": "14:15:11",
"volume": 22100,
"price": 471.74
},
{
"date_trade": "14:15:11",
"volume": 477900,
"price": 471.85
},
{
"date_trade": "14:15:11",
"volume": 22100,
"price": 471.74
},
{
"date_trade": "14:15:11",
"volume": 477900,
"price": 471.85
},
{
"date_trade": "14:15:11",
"volume": 22100,
"price": 471.74
},
{
"date_trade": "14:15:11",
"volume": 477900,
"price": 471.85
},
{
"date_trade": "14:15:11",
"volume": 22100,
"price": 471.74
},
{
"date_trade": "14:15:11",
"volume": 477900,
"price": 471.85
},
{
"date_trade": "14:15:11",
"volume": 22100,
"price": 471.74
},
{
"date_trade": "14:15:11",
"volume": 477900,
"price": 471.85
},
{
"date_trade": "14:15:11",
"volume": 477900,
"price": 471.85
},
{
"date_trade": "14:15:11",
"volume": 22100,
"price": 471.74
},
{
"date_trade": "14:15:11",
"volume": 477900,
"price": 471.85
},
{
"date_trade": "14:15:11",
"volume": 22100,
"price": 471.74
},
{
"date_trade": "14:15:11",
"volume": 477900,
"price": 471.85
},
{
"date_trade": "14:15:11",
"volume": 22100,
"price": 471.74
},
{
"date_trade": "14:15:13",
"volume": 450000,
"price": 471.7
},
{
"date_trade": "14:15:13",
"volume": 50000,
"price": 471.73
},
{
"date_trade": "14:15:13",
"volume": 450000,
"price": 471.7
},
{
"date_trade": "14:15:13",
"volume": 50000,
"price": 471.73
},
{
"date_trade": "14:15:13",
"volume": 450000,
"price": 471.7
},
{
"date_trade": "14:15:13",
"volume": 50000,
"price": 471.73
},
{
"date_trade": "14:15:13",
"volume": 450000,
"price": 471.7
},
{
"date_trade": "14:15:13",
"volume": 50000,
"price": 471.73
},
{
"date_trade": "14:15:13",
"volume": 450000,
"price": 471.7
},
{
"date_trade": "14:15:13",
"volume": 50000,
"price": 471.73
},
{
"date_trade": "14:15:13",
"volume": 450000,
"price": 471.7
},
{
"date_trade": "14:15:13",
"volume": 50000,
"price": 471.73
},
{
"date_trade": "14:15:13",
"volume": 450000,
"price": 471.7
},
{
"date_trade": "14:15:13",
"volume": 50000,
"price": 471.73
},
{
"date_trade": "14:15:13",
"volume": 450000,
"price": 471.7
},
{
"date_trade": "14:15:13",
"volume": 50000,
"price": 471.73
},
{
"date_trade": "14:15:13",
"volume": 450000,
"price": 471.7
},
{
"date_trade": "14:15:13",
"volume": 50000,
"price": 471.73
},
{
"date_trade": "14:15:15",
"volume": 500000,
"price": 471.7
},
{
"date_trade": "14:15:15",
"volume": 500000,
"price": 471.7
},
{
"date_trade": "14:15:15",
"volume": 500000,
"price": 471.7
},
{
"date_trade": "14:15:15",
"volume": 500000,
"price": 471.7
},
{
"date_trade": "14:15:15",
"volume": 500000,
"price": 471.7
},
{
"date_trade": "14:15:15",
"volume": 500000,
"price": 471.7
},
{
"date_trade": "14:15:15",
"volume": 500000,
"price": 471.7
},
{
"date_trade": "14:15:15",
"volume": 500000,
"price": 471.7
},
{
"date_trade": "14:15:15",
"volume": 500000,
"price": 471.7
},
{
"date_trade": "14:15:19",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:15:19",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:15:19",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:15:19",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:15:19",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:15:19",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:15:19",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:15:19",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:15:19",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:15:19",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:15:19",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:15:19",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:15:19",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:15:19",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:15:19",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:15:19",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:15:19",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:15:19",
"volume": 200000,
"price": 471.71
},
{
"date_trade": "14:15:41",
"volume": 95360,
"price": 471.72
},
{
"date_trade": "14:15:41",
"volume": 95360,
"price": 471.72
},
{
"date_trade": "14:15:41",
"volume": 95360,
"price": 471.72
},
{
"date_trade": "14:15:41",
"volume": 95360,
"price": 471.72
},
{
"date_trade": "14:15:41",
"volume": 95360,
"price": 471.72
},
{
"date_trade": "14:15:41",
"volume": 95360,
"price": 471.72
},
{
"date_trade": "14:15:41",
"volume": 95360,
"price": 471.72
},
{
"date_trade": "14:15:41",
"volume": 95360,
"price": 471.72
},
{
"date_trade": "14:15:41",
"volume": 95360,
"price": 471.72
},
{
"date_trade": "14:15:46",
"volume": 286000,
"price": 471.71
},
{
"date_trade": "14:15:46",
"volume": 286000,
"price": 471.71
},
{
"date_trade": "14:15:46",
"volume": 286000,
"price": 471.71
},
{
"date_trade": "14:15:46",
"volume": 286000,
"price": 471.71
},
{
"date_trade": "14:15:46",
"volume": 286000,
"price": 471.71
},
{
"date_trade": "14:15:46",
"volume": 286000,
"price": 471.71
},
{
"date_trade": "14:15:46",
"volume": 286000,
"price": 471.71
},
{
"date_trade": "14:15:46",
"volume": 286000,
"price": 471.71
},
{
"date_trade": "14:15:46",
"volume": 286000,
"price": 471.71
},
{
"date_trade": "14:15:55",
"volume": 214000,
"price": 471.71
},
{
"date_trade": "14:15:55",
"volume": 214000,
"price": 471.71
},
{
"date_trade": "14:15:55",
"volume": 214000,
"price": 471.71
},
{
"date_trade": "14:15:55",
"volume": 286000,
"price": 471.7
},
{
"date_trade": "14:15:55",
"volume": 286000,
"price": 471.7
},
{
"date_trade": "14:15:55",
"volume": 214000,
"price": 471.71
},
{
"date_trade": "14:15:55",
"volume": 286000,
"price": 471.7
},
{
"date_trade": "14:15:55",
"volume": 286000,
"price": 471.7
},
{
"date_trade": "14:15:55",
"volume": 214000,
"price": 471.71
},
{
"date_trade": "14:15:55",
"volume": 286000,
"price": 471.7
},
{
"date_trade": "14:15:55",
"volume": 214000,
"price": 471.71
},
{
"date_trade": "14:15:55",
"volume": 286000,
"price": 471.7
},
{
"date_trade": "14:15:55",
"volume": 286000,
"price": 471.7
},
{
"date_trade": "14:15:55",
"volume": 214000,
"price": 471.71
},
{
"date_trade": "14:15:55",
"volume": 286000,
"price": 471.7
},
{
"date_trade": "14:15:55",
"volume": 214000,
"price": 471.71
},
{
"date_trade": "14:15:55",
"volume": 286000,
"price": 471.7
},
{
"date_trade": "14:15:55",
"volume": 214000,
"price": 471.71
},
{
"date_trade": "14:16:59",
"volume": 500000,
"price": 471.72
},
{
"date_trade": "14:16:59",
"volume": 500000,
"price": 471.72
},
{
"date_trade": "14:16:59",
"volume": 500000,
"price": 471.72
},
{
"date_trade": "14:16:59",
"volume": 500000,
"price": 471.72
},
{
"date_trade": "14:16:59",
"volume": 500000,
"price": 471.72
},
{
"date_trade": "14:16:59",
"volume": 500000,
"price": 471.72
},
{
"date_trade": "14:16:59",
"volume": 500000,
"price": 471.72
},
{
"date_trade": "14:16:59",
"volume": 500000,
"price": 471.72
},
{
"date_trade": "14:16:59",
"volume": 500000,
"price": 471.72
},
{
"date_trade": "14:17:01",
"volume": 500000,
"price": 471.71
},
{
"date_trade": "14:17:01",
"volume": 500000,
"price": 471.71
},
{
"date_trade": "14:17:01",
"volume": 500000,
"price": 471.71
},
{
"date_trade": "14:17:01",
"volume": 500000,
"price": 471.71
},
{
"date_trade": "14:17:01",
"volume": 500000,
"price": 471.71
},
{
"date_trade": "14:17:01",
"volume": 500000,
"price": 471.71
},
{
"date_trade": "14:17:01",
"volume": 500000,
"price": 471.71
},
{
"date_trade": "14:17:01",
"volume": 500000,
"price": 471.71
},
{
"date_trade": "14:17:01",
"volume": 500000,
"price": 471.71
},
{
"date_trade": "14:18:44",
"volume": 5000000,
"price": 471.75
},
{
"date_trade": "14:18:44",
"volume": 5000000,
"price": 471.75
},
{
"date_trade": "14:18:44",
"volume": 5000000,
"price": 471.75
},
{
"date_trade": "14:18:44",
"volume": 5000000,
"price": 471.75
},
{
"date_trade": "14:18:44",
"volume": 5000000,
"price": 471.75
},
{
"date_trade": "14:18:44",
"volume": 5000000,
"price": 471.75
},
{
"date_trade": "14:18:44",
"volume": 5000000,
"price": 471.75
},
{
"date_trade": "14:18:44",
"volume": 5000000,
"price": 471.75
},
{
"date_trade": "14:18:44",
"volume": 5000000,
"price": 471.75
},
{
"date_trade": "14:19:07",
"volume": 3414000,
"price": 471.7
},
{
"date_trade": "14:19:07",
"volume": 3414000,
"price": 471.7
},
{
"date_trade": "14:19:07",
"volume": 3414000,
"price": 471.7
},
{
"date_trade": "14:19:07",
"volume": 3414000,
"price": 471.7
},
{
"date_trade": "14:19:07",
"volume": 3414000,
"price": 471.7
},
{
"date_trade": "14:19:07",
"volume": 3414000,
"price": 471.7
},
{
"date_trade": "14:19:07",
"volume": 3414000,
"price": 471.7
},
{
"date_trade": "14:19:07",
"volume": 3414000,
"price": 471.7
},
{
"date_trade": "14:19:07",
"volume": 3414000,
"price": 471.7
},
{
"date_trade": "14:26:51",
"volume": 250000,
"price": 471.9
},
{
"date_trade": "14:26:51",
"volume": 250000,
"price": 471.9
},
{
"date_trade": "14:26:51",
"volume": 250000,
"price": 471.9
},
{
"date_trade": "14:26:51",
"volume": 250000,
"price": 471.9
},
{
"date_trade": "14:26:51",
"volume": 250000,
"price": 471.9
},
{
"date_trade": "14:26:51",
"volume": 250000,
"price": 471.9
},
{
"date_trade": "14:26:51",
"volume": 250000,
"price": 471.9
},
{
"date_trade": "14:26:51",
"volume": 250000,
"price": 471.9
},
{
"date_trade": "14:26:51",
"volume": 250000,
"price": 471.9
},
{
"date_trade": "14:26:55",
"volume": 500000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.62
},
{
"date_trade": "14:26:55",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:26:55",
"volume": 500000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 3800000,
"price": 471.6
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.62
},
{
"date_trade": "14:26:55",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:26:55",
"volume": 500000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 3800000,
"price": 471.6
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 3800000,
"price": 471.6
},
{
"date_trade": "14:26:55",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:26:55",
"volume": 500000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 3800000,
"price": 471.6
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.62
},
{
"date_trade": "14:26:55",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:26:55",
"volume": 500000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 3800000,
"price": 471.6
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.62
},
{
"date_trade": "14:26:55",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:26:55",
"volume": 500000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 3800000,
"price": 471.6
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.62
},
{
"date_trade": "14:26:55",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:26:55",
"volume": 500000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 3800000,
"price": 471.6
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.62
},
{
"date_trade": "14:26:55",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:26:55",
"volume": 500000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.62
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 3800000,
"price": 471.6
},
{
"date_trade": "14:26:55",
"volume": 500000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 300000,
"price": 471.7
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.62
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:26:55",
"volume": 3800000,
"price": 471.6
},
{
"date_trade": "14:26:55",
"volume": 200000,
"price": 471.62
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:00",
"volume": 500000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:03",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:27:11",
"volume": 100000,
"price": 471.54
},
{
"date_trade": "14:27:11",
"volume": 100000,
"price": 471.54
},
{
"date_trade": "14:27:11",
"volume": 100000,
"price": 471.54
},
{
"date_trade": "14:27:11",
"volume": 100000,
"price": 471.54
},
{
"date_trade": "14:27:11",
"volume": 100000,
"price": 471.54
},
{
"date_trade": "14:27:11",
"volume": 100000,
"price": 471.54
},
{
"date_trade": "14:27:11",
"volume": 100000,
"price": 471.54
},
{
"date_trade": "14:27:11",
"volume": 100000,
"price": 471.54
},
{
"date_trade": "14:27:11",
"volume": 100000,
"price": 471.54
},
{
"date_trade": "14:29:49",
"volume": 214000,
"price": 471.9
},
{
"date_trade": "14:29:49",
"volume": 214000,
"price": 471.9
},
{
"date_trade": "14:29:49",
"volume": 214000,
"price": 471.9
},
{
"date_trade": "14:29:49",
"volume": 214000,
"price": 471.9
},
{
"date_trade": "14:29:49",
"volume": 214000,
"price": 471.9
},
{
"date_trade": "14:29:49",
"volume": 214000,
"price": 471.9
},
{
"date_trade": "14:29:49",
"volume": 214000,
"price": 471.9
},
{
"date_trade": "14:29:49",
"volume": 214000,
"price": 471.9
},
{
"date_trade": "14:29:49",
"volume": 214000,
"price": 471.9
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.6
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.6
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.6
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.6
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.6
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.6
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.6
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.6
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.6
},
{
"date_trade": "14:30:02",
"volume": 150000,
"price": 471.61
},
{
"date_trade": "14:30:02",
"volume": 200000,
"price": 471.61
},
{
"date_trade": "14:30:07",
"volume": 178000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 36000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 178000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 36000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 36000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 178000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 178000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 36000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 36000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 178000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 36000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 36000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 178000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 36000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 36000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 178000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 178000,
"price": 471.9
},
{
"date_trade": "14:30:07",
"volume": 178000,
"price": 471.9
},
{
"date_trade": "14:30:08",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:08",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:08",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:08",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:08",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:08",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:08",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:08",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:08",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:18",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "14:30:18",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "14:30:18",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "14:30:18",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "14:30:18",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "14:30:18",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "14:30:18",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "14:30:18",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "14:30:18",
"volume": 100000,
"price": 471.6
},
{
"date_trade": "14:30:27",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:27",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:27",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:27",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:27",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:27",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:27",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:27",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:27",
"volume": 107000,
"price": 471.9
},
{
"date_trade": "14:30:29",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 250000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 250000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 250000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 250000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 250000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 250000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 250000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 250000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 250000,
"price": 471.6
},
{
"date_trade": "14:30:29",
"volume": 200000,
"price": 471.6
},
{
"date_trade": "14:34:12",
"volume": 100000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 100000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 100000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 100000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 100000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 100000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 100000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 100000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 100000,
"price": 471.7
},
{
"date_trade": "14:34:12",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 50000,
"price": 471.7
},
{
"date_trade": "14:36:01",
"volume": 200000,
"price": 471.7
},
{
"date_trade": "14:38:43",
"volume": 100000,
"price": 471.55
},
{
"date_trade": "14:38:43",
"volume": 100000,
"price": 471.55
},
{
"date_trade": "14:38:43",
"volume": 100000,
"price": 471.55
},
{
"date_trade": "14:38:43",
"volume": 100000,
"price": 471.55
},
{
"date_trade": "14:38:43",
"volume": 100000,
"price": 471.55
},
{
"date_trade": "14:38:43",
"volume": 100000,
"price": 471.55
},
{
"date_trade": "14:38:43",
"volume": 100000,
"price": 471.55
},
{
"date_trade": "14:38:43",
"volume": 100000,
"price": 471.55
},
{
"date_trade": "14:38:43",
"volume": 100000,
"price": 471.55
},
{
"date_trade": "14:40:09",
"volume": 14000,
"price": 471.68
},
{
"date_trade": "14:40:09",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "14:40:09",
"volume": 14000,
"price": 471.68
},
{
"date_trade": "14:40:09",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "14:40:09",
"volume": 14000,
"price": 471.68
},
{
"date_trade": "14:40:09",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "14:40:09",
"volume": 14000,
"price": 471.68
},
{
"date_trade": "14:40:09",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "14:40:09",
"volume": 14000,
"price": 471.68
},
{
"date_trade": "14:40:09",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "14:40:09",
"volume": 14000,
"price": 471.68
},
{
"date_trade": "14:40:09",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "14:40:09",
"volume": 14000,
"price": 471.68
},
{
"date_trade": "14:40:09",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "14:40:09",
"volume": 14000,
"price": 471.68
},
{
"date_trade": "14:40:09",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "14:40:09",
"volume": 14000,
"price": 471.68
},
{
"date_trade": "14:40:09",
"volume": 200000,
"price": 471.65
},
{
"date_trade": "14:41:09",
"volume": 900000,
"price": 471.55
},
{
"date_trade": "14:41:09",
"volume": 900000,
"price": 471.55
},
{
"date_trade": "14:41:09",
"volume": 900000,
"price": 471.55
},
{
"date_trade": "14:41:09",
"volume": 900000,
"price": 471.55
},
{
"date_trade": "14:41:09",
"volume": 900000,
"price": 471.55
},
{
"date_trade": "14:41:09",
"volume": 900000,
"price": 471.55
},
{
"date_trade": "14:41:09",
"volume": 900000,
"price": 471.55
},
{
"date_trade": "14:41:09",
"volume": 900000,
"price": 471.55
},
{
"date_trade": "14:41:09",
"volume": 900000,
"price": 471.55
},
{
"date_trade": "14:41:25",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:25",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:25",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:25",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:25",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:25",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:25",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:25",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:25",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:28",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:28",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:28",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:28",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:28",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:28",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:28",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:28",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:28",
"volume": 200000,
"price": 471.5
},
{
"date_trade": "14:41:33",
"volume": 100000,
"price": 471.5
},
{
"date_trade": "14:41:33",
"volume": 100000,
"price": 471.5
},
{
"date_trade": "14:41:33",
"volume": 100000,
"price": 471.5
},
{
"date_trade": "14:41:33",
"volume": 100000,
"price": 471.5
},
{
"date_trade": "14:41:33",
"volume": 100000,
"price": 471.5
},
{
"date_trade": "14:41:33",
"volume": 100000,
"price": 471.5
},
{
"date_trade": "14:41:33",
"volume": 100000,
"price": 471.5
},
{
"date_trade": "14:41:33",
"volume": 100000,
"price": 471.5
},
{
"date_trade": "14:41:33",
"volume": 100000,
"price": 471.5
},
{
"date_trade": "14:56:28",
"volume": 222500,
"price": 471.35
},
{
"date_trade": "14:56:28",
"volume": 222500,
"price": 471.35
},
{
"date_trade": "14:56:28",
"volume": 222500,
"price": 471.35
},
{
"date_trade": "14:56:28",
"volume": 222500,
"price": 471.35
},
{
"date_trade": "14:56:28",
"volume": 222500,
"price": 471.35
},
{
"date_trade": "14:56:28",
"volume": 222500,
"price": 471.35
},
{
"date_trade": "14:56:28",
"volume": 222500,
"price": 471.35
},
{
"date_trade": "14:56:28",
"volume": 222500,
"price": 471.35
},
{
"date_trade": "14:56:28",
"volume": 222500,
"price": 471.35
},
{
"date_trade": "14:58:13",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:13",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:13",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:13",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:13",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:13",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:13",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:13",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:13",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:14",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:14",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:14",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:14",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:14",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:14",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:14",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:14",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:14",
"volume": 200000,
"price": 471.21
},
{
"date_trade": "14:58:15",
"volume": 100000,
"price": 471.21
},
{
"date_trade": "14:58:15",
"volume": 100000,
"price": 471.21
},
{
"date_trade": "14:58:15",
"volume": 100000,
"price": 471.21
},
{
"date_trade": "14:58:15",
"volume": 100000,
"price": 471.21
},
{
"date_trade": "14:58:15",
"volume": 100000,
"price": 471.21
},
{
"date_trade": "14:58:15",
"volume": 100000,
"price": 471.21
},
{
"date_trade": "14:58:15",
"volume": 100000,
"price": 471.21
},
{
"date_trade": "14:58:15",
"volume": 100000,
"price": 471.21
},
{
"date_trade": "14:58:15",
"volume": 100000,
"price": 471.21
},
{
"date_trade": "14:58:16",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:16",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:16",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:16",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:16",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:16",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:16",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:16",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:16",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:17",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:17",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:17",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:17",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:17",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:17",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:17",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:17",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:17",
"volume": 200000,
"price": 471.16
},
{
"date_trade": "14:58:18",
"volume": 100000,
"price": 471.16
},
{
"date_trade": "14:58:18",
"volume": 100000,
"price": 471.16
},
{
"date_trade": "14:58:18",
"volume": 100000,
"price": 471.16
},
{
"date_trade": "14:58:18",
"volume": 100000,
"price": 471.16
},
{
"date_trade": "14:58:18",
"volume": 100000,
"price": 471.16
},
{
"date_trade": "14:58:18",
"volume": 100000,
"price": 471.16
},
{
"date_trade": "14:58:18",
"volume": 100000,
"price": 471.16
},
{
"date_trade": "14:58:18",
"volume": 100000,
"price": 471.16
},
{
"date_trade": "14:58:18",
"volume": 100000,
"price": 471.16
},
{
"date_trade": "14:58:19",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "14:58:19",
"volume": 300000,
"price": 471.15
},
{
"date_trade": "15:00:20",
"volume": 18200,
"price": 471.05
},
{
"date_trade": "15:00:20",
"volume": 18200,
"price": 471.05
},
{
"date_trade": "15:00:20",
"volume": 18200,
"price": 471.05
},
{
"date_trade": "15:00:20",
"volume": 18200,
"price": 471.05
},
{
"date_trade": "15:00:20",
"volume": 18200,
"price": 471.05
},
{
"date_trade": "15:00:20",
"volume": 18200,
"price": 471.05
},
{
"date_trade": "15:00:20",
"volume": 18200,
"price": 471.05
},
{
"date_trade": "15:00:20",
"volume": 18200,
"price": 471.05
},
{
"date_trade": "15:00:20",
"volume": 18200,
"price": 471.05
},
{
"date_trade": "15:00:48",
"volume": 481800,
"price": 471.05
},
{
"date_trade": "15:00:48",
"volume": 481800,
"price": 471.05
},
{
"date_trade": "15:00:48",
"volume": 481800,
"price": 471.05
},
{
"date_trade": "15:00:48",
"volume": 481800,
"price": 471.05
},
{
"date_trade": "15:00:48",
"volume": 481800,
"price": 471.05
},
{
"date_trade": "15:00:48",
"volume": 481800,
"price": 471.05
},
{
"date_trade": "15:00:48",
"volume": 481800,
"price": 471.05
},
{
"date_trade": "15:00:48",
"volume": 481800,
"price": 471.05
},
{
"date_trade": "15:00:48",
"volume": 481800,
"price": 471.05
},
{
"date_trade": "15:00:49",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:00:49",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:00:49",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:00:49",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:00:49",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:00:49",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:00:49",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:00:49",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:00:49",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:02:19",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "15:02:19",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "15:02:19",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "15:02:19",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "15:02:19",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "15:02:19",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "15:02:19",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "15:02:19",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "15:02:19",
"volume": 500000,
"price": 471.02
},
{
"date_trade": "15:03:58",
"volume": 100000,
"price": 471.04
},
{
"date_trade": "15:03:58",
"volume": 100000,
"price": 471.04
},
{
"date_trade": "15:03:58",
"volume": 100000,
"price": 471.04
},
{
"date_trade": "15:03:58",
"volume": 100000,
"price": 471.04
},
{
"date_trade": "15:03:58",
"volume": 100000,
"price": 471.04
},
{
"date_trade": "15:03:58",
"volume": 100000,
"price": 471.04
},
{
"date_trade": "15:03:58",
"volume": 100000,
"price": 471.04
},
{
"date_trade": "15:03:58",
"volume": 100000,
"price": 471.04
},
{
"date_trade": "15:03:58",
"volume": 100000,
"price": 471.04
},
{
"date_trade": "15:10:12",
"volume": 400000,
"price": 471.04
},
{
"date_trade": "15:10:12",
"volume": 400000,
"price": 471.04
},
{
"date_trade": "15:10:12",
"volume": 400000,
"price": 471.04
},
{
"date_trade": "15:10:12",
"volume": 400000,
"price": 471.04
},
{
"date_trade": "15:10:12",
"volume": 400000,
"price": 471.04
},
{
"date_trade": "15:10:12",
"volume": 400000,
"price": 471.04
},
{
"date_trade": "15:10:12",
"volume": 400000,
"price": 471.04
},
{
"date_trade": "15:10:12",
"volume": 400000,
"price": 471.04
},
{
"date_trade": "15:10:12",
"volume": 400000,
"price": 471.04
},
{
"date_trade": "15:10:12",
"volume": 400000,
"price": 471.04
},
{
"date_trade": "15:10:16",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:10:16",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:10:16",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:10:16",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:10:16",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:10:16",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:10:16",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:10:16",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:10:16",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:10:16",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:11:50",
"volume": 200000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 300000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 200000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 300000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 200000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 300000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 200000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 300000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 200000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 300000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 200000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 300000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 200000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 300000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 200000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 300000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 200000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 300000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 200000,
"price": 471.14
},
{
"date_trade": "15:11:50",
"volume": 300000,
"price": 471.14
},
{
"date_trade": "15:12:11",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "15:12:11",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "15:12:11",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "15:12:11",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "15:12:11",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "15:12:11",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "15:12:11",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "15:12:11",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "15:12:11",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "15:12:11",
"volume": 500000,
"price": 471.3
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.16
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.16
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.16
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.16
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.16
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.16
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.16
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.16
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.16
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:44",
"volume": 250000,
"price": 471.16
},
{
"date_trade": "15:16:45",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:45",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:45",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:45",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:45",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:45",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:45",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:45",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:45",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:45",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:46",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:46",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:46",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:46",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:46",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:46",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:46",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:46",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:46",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:46",
"volume": 500000,
"price": 471.15
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.13
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.13
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.13
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.13
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.13
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.13
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.13
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.13
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.13
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.13
},
{
"date_trade": "15:16:47",
"volume": 250000,
"price": 471.15
},
{
"date_trade": "15:22:14",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:22:14",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:22:14",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:22:14",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:22:14",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:22:14",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:22:14",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:22:14",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:22:14",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:22:14",
"volume": 500000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:22:15",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.1
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.1
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.1
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.1
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.1
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.1
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.1
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.1
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.1
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.05
},
{
"date_trade": "15:25:35",
"volume": 250000,
"price": 471.1
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:05",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:32:06",
"volume": 500000,
"price": 470.95
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:33:48",
"volume": 250000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:34:52",
"volume": 2000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:35:52",
"volume": 100000,
"price": 471.23
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:46",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:48",
"volume": 500000,
"price": 470.88
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:49",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "15:37:49",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "15:37:49",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.8
},
{
"date_trade": "15:37:52",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:37:53",
"volume": 500000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:38:00",
"volume": 150000,
"price": 470.8
},
{
"date_trade": "15:38:00",
"volume": 250000,
"price": 470.84
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:41",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:42",
"volume": 500000,
"price": 470.91
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:48",
"volume": 200000,
"price": 470.9
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:42:53",
"volume": 916500,
"price": 470.85
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:21",
"volume": 1000000,
"price": 470.6
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:29",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:29",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:32",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:35",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:38",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:39",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:45:40",
"volume": 200000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:48:27",
"volume": 20000,
"price": 471.0
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:12",
"volume": 500000,
"price": 470.7
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 200000,
"price": 470.59
},
{
"date_trade": "15:51:15",
"volume": 250000,
"price": 470.58
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:51:22",
"volume": 50000,
"price": 470.48
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:21",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:55:25",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "15:59:33",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:00:47",
"volume": 50000,
"price": 470.95
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:02:32",
"volume": 50000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:02:35",
"volume": 500000,
"price": 470.51
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:04:38",
"volume": 100000,
"price": 470.95
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:06:43",
"volume": 50000,
"price": 470.5
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:06:43",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:04",
"volume": 100000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:06",
"volume": 150000,
"price": 470.51
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:17",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:19",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:31",
"volume": 200000,
"price": 470.52
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:09:33",
"volume": 250000,
"price": 470.51
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:21:39",
"volume": 400000,
"price": 470.5
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:09",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:23:18",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 250000,
"price": 470.97
},
{
"date_trade": "16:24:25",
"volume": 50000,
"price": 470.8
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:24:25",
"volume": 200000,
"price": 470.81
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 250000,
"price": 470.99
},
{
"date_trade": "16:29:58",
"volume": 80000,
"price": 471.0
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:29:58",
"volume": 170000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.95
},
{
"date_trade": "16:30:08",
"volume": 250000,
"price": 470.98
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:43:05",
"volume": 80000,
"price": 470.95
},
{
"date_trade": "16:43:05",
"volume": 170000,
"price": 470.93
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:47:43",
"volume": 2000,
"price": 471.2
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
},
{
"date_trade": "16:59:59",
"volume": 50000,
"price": 470.93
}
]