[{"date_trade":"10:15:02","volume":7355,"price":453.43},{"date_trade":"10:18:23","volume":1000000,"price":452.5},{"date_trade":"10:20:40","volume":75000,"price":452.6},{"date_trade":"10:25:36","volume":500000,"price":452.04},{"date_trade":"10:25:36","volume":1500000,"price":452.05},{"date_trade":"10:25:37","volume":2000000,"price":452.0},{"date_trade":"10:25:41","volume":18493,"price":451.64},{"date_trade":"10:26:00","volume":36060,"price":451.71},{"date_trade":"10:26:00","volume":300000,"price":451.72},{"date_trade":"10:26:10","volume":500000,"price":451.76},{"date_trade":"10:31:45","volume":30949,"price":451.94},{"date_trade":"10:31:45","volume":500000,"price":451.85},{"date_trade":"10:31:45","volume":207143,"price":451.84},{"date_trade":"10:33:42","volume":100000,"price":451.92},{"date_trade":"10:35:46","volume":200000,"price":452.16},{"date_trade":"10:36:26","volume":448000,"price":452.19},{"date_trade":"10:38:57","volume":50000,"price":452.2},{"date_trade":"10:39:20","volume":100000,"price":451.92},{"date_trade":"10:39:20","volume":9000,"price":451.92},{"date_trade":"10:39:20","volume":41000,"price":451.92},{"date_trade":"10:39:57","volume":300000,"price":452.16},{"date_trade":"10:39:57","volume":200000,"price":452.15},{"date_trade":"10:39:59","volume":300000,"price":452.15},{"date_trade":"10:40:00","volume":32636,"price":452.21},{"date_trade":"10:40:01","volume":500000,"price":452.15},{"date_trade":"10:41:05","volume":200000,"price":452.4},{"date_trade":"10:41:05","volume":100000,"price":452.4},{"date_trade":"10:41:05","volume":32636,"price":452.4},{"date_trade":"10:41:07","volume":77959,"price":452.4},{"date_trade":"10:41:07","volume":167364,"price":452.4},{"date_trade":"10:41:07","volume":89405,"price":452.41},{"date_trade":"10:41:08","volume":60639,"price":452.41},{"date_trade":"10:41:09","volume":422041,"price":452.4},{"date_trade":"10:41:09","volume":25907,"price":452.4},{"date_trade":"10:41:15","volume":4509,"price":452.41},{"date_trade":"10:41:29","volume":1010,"price":452.55},{"date_trade":"10:41:45","volume":198990,"price":452.55},{"date_trade":"10:41:45","volume":801010,"price":452.65},{"date_trade":"10:41:55","volume":74640,"price":452.46},{"date_trade":"10:41:55","volume":420851,"price":452.45},{"date_trade":"10:42:05","volume":100000,"price":452.45},{"date_trade":"10:42:05","volume":74640,"price":452.45},{"date_trade":"10:42:08","volume":300000,"price":452.51},{"date_trade":"10:42:08","volume":500000,"price":452.55},{"date_trade":"10:42:08","volume":698990,"price":452.65},{"date_trade":"10:42:08","volume":1010,"price":452.74},{"date_trade":"10:42:08","volume":500000,"price":452.52},{"date_trade":"10:46:54","volume":500000,"price":452.8},{"date_trade":"10:46:54","volume":100000,"price":452.8},{"date_trade":"10:46:59","volume":100000,"price":452.8},{"date_trade":"10:47:03","volume":500000,"price":452.8},{"date_trade":"10:47:51","volume":500000,"price":452.8},{"date_trade":"10:48:06","volume":1000000,"price":452.8},{"date_trade":"10:48:12","volume":200000,"price":452.9},{"date_trade":"10:48:12","volume":300000,"price":452.8},{"date_trade":"10:48:12","volume":500000,"price":452.9},{"date_trade":"10:48:41","volume":1000000,"price":452.9},{"date_trade":"10:48:54","volume":1000000,"price":452.9},{"date_trade":"10:49:34","volume":200000,"price":452.9},{"date_trade":"10:49:34","volume":100000,"price":452.9},{"date_trade":"10:49:34","volume":700000,"price":452.85},{"date_trade":"10:50:32","volume":200000,"price":452.9},{"date_trade":"10:51:19","volume":200000,"price":452.9},{"date_trade":"10:51:19","volume":500000,"price":452.95},{"date_trade":"10:51:19","volume":100000,"price":452.9},{"date_trade":"10:51:19","volume":200000,"price":452.95},{"date_trade":"10:53:24","volume":150591,"price":452.7},{"date_trade":"10:53:24","volume":300000,"price":452.71},{"date_trade":"10:53:24","volume":200000,"price":452.7},{"date_trade":"10:53:25","volume":149409,"price":452.7},{"date_trade":"10:53:27","volume":500000,"price":452.65},{"date_trade":"10:53:29","volume":500000,"price":452.6},{"date_trade":"10:53:30","volume":500000,"price":452.5},{"date_trade":"10:55:04","volume":231063,"price":452.49},{"date_trade":"10:55:04","volume":268937,"price":452.5},{"date_trade":"10:56:49","volume":40390,"price":452.49},{"date_trade":"10:56:49","volume":31063,"price":452.5},{"date_trade":"10:56:49","volume":500000,"price":452.55},{"date_trade":"10:56:49","volume":500000,"price":452.54},{"date_trade":"10:57:01","volume":2828,"price":452.69},{"date_trade":"10:57:01","volume":6781,"price":452.69},{"date_trade":"10:57:05","volume":4308,"price":452.69},{"date_trade":"10:57:10","volume":2682,"price":452.69},{"date_trade":"10:57:10","volume":150591,"price":452.7},{"date_trade":"10:57:13","volume":346727,"price":452.7},{"date_trade":"10:57:21","volume":11948,"price":452.79},{"date_trade":"10:57:21","volume":500000,"price":452.8},{"date_trade":"10:57:21","volume":416599,"price":452.8},{"date_trade":"11:02:18","volume":300000,"price":452.51},{"date_trade":"11:02:20","volume":1000000,"price":452.5},{"date_trade":"11:02:36","volume":500000,"price":452.4},{"date_trade":"11:03:42","volume":1485,"price":452.25},{"date_trade":"11:09:32","volume":5500,"price":452.4},{"date_trade":"11:13:22","volume":100000,"price":452.3},{"date_trade":"11:13:22","volume":500000,"price":452.35},{"date_trade":"11:13:22","volume":341501,"price":452.35},{"date_trade":"11:13:22","volume":158499,"price":452.34},{"date_trade":"11:13:22","volume":100000,"price":452.3},{"date_trade":"11:13:26","volume":158499,"price":452.35},{"date_trade":"11:13:26","volume":341501,"price":452.35},{"date_trade":"11:13:30","volume":158499,"price":452.35},{"date_trade":"11:13:30","volume":341501,"price":452.35},{"date_trade":"11:13:38","volume":158499,"price":452.35},{"date_trade":"11:13:39","volume":500000,"price":452.4},{"date_trade":"11:18:59","volume":300000,"price":452.16},{"date_trade":"11:18:59","volume":500000,"price":452.15},{"date_trade":"11:18:59","volume":200000,"price":452.14},{"date_trade":"11:21:18","volume":300000,"price":452.14},{"date_trade":"11:22:00","volume":100000,"price":452.24},{"date_trade":"11:25:04","volume":500000,"price":452.5},{"date_trade":"11:25:04","volume":1500000,"price":452.5},{"date_trade":"11:25:41","volume":2000000,"price":452.5},{"date_trade":"11:26:36","volume":168211,"price":452.4},{"date_trade":"11:26:36","volume":176274,"price":452.46},{"date_trade":"11:26:36","volume":176274,"price":452.45},{"date_trade":"11:26:36","volume":100000,"price":452.42},{"date_trade":"11:26:36","volume":323726,"price":452.45},{"date_trade":"11:26:36","volume":55515,"price":452.46},{"date_trade":"11:26:37","volume":500000,"price":452.39},{"date_trade":"11:26:37","volume":31592,"price":452.33},{"date_trade":"11:26:37","volume":468408,"price":452.32},{"date_trade":"11:26:38","volume":498033,"price":452.31},{"date_trade":"11:26:38","volume":500000,"price":452.36},{"date_trade":"11:26:38","volume":1967,"price":452.32},{"date_trade":"11:26:38","volume":500000,"price":452.31},{"date_trade":"11:26:39","volume":500000,"price":452.31},{"date_trade":"11:26:39","volume":500000,"price":452.31},{"date_trade":"11:26:39","volume":500000,"price":452.31},{"date_trade":"11:26:40","volume":500000,"price":452.31},{"date_trade":"11:26:40","volume":500000,"price":452.31},{"date_trade":"11:26:41","volume":500000,"price":452.31},{"date_trade":"11:26:42","volume":500000,"price":452.31},{"date_trade":"11:26:43","volume":500000,"price":452.31},{"date_trade":"11:26:44","volume":498033,"price":452.31},{"date_trade":"11:26:44","volume":1967,"price":452.31},{"date_trade":"11:29:04","volume":2842,"price":452.64},{"date_trade":"11:38:00","volume":1259,"price":452.7},{"date_trade":"11:41:14","volume":500000,"price":452.6},{"date_trade":"11:41:14","volume":500000,"price":452.6},{"date_trade":"11:42:02","volume":500000,"price":452.61},{"date_trade":"11:43:30","volume":500000,"price":452.6},{"date_trade":"11:43:30","volume":300000,"price":452.6},{"date_trade":"11:44:14","volume":2000,"price":452.6},{"date_trade":"11:44:49","volume":500000,"price":452.59},{"date_trade":"11:44:51","volume":100000,"price":452.55},{"date_trade":"11:44:51","volume":500000,"price":452.55},{"date_trade":"11:44:53","volume":500000,"price":452.54},{"date_trade":"11:44:54","volume":500000,"price":452.51},{"date_trade":"11:44:55","volume":500000,"price":452.5},{"date_trade":"11:44:55","volume":500000,"price":452.5},{"date_trade":"11:44:56","volume":149000,"price":452.45},{"date_trade":"11:48:14","volume":1351000,"price":452.4},{"date_trade":"11:48:14","volume":500000,"price":452.4},{"date_trade":"11:48:21","volume":500000,"price":452.4},{"date_trade":"11:51:29","volume":500000,"price":452.4},{"date_trade":"11:51:29","volume":500000,"price":452.28},{"date_trade":"11:51:29","volume":149000,"price":452.4},{"date_trade":"11:51:29","volume":351000,"price":452.26},{"date_trade":"11:51:29","volume":500000,"price":452.27},{"date_trade":"11:51:29","volume":500000,"price":452.28},{"date_trade":"11:51:29","volume":500000,"price":452.27},{"date_trade":"11:51:29","volume":2000000,"price":452.35},{"date_trade":"11:54:29","volume":1700000,"price":452.4},{"date_trade":"11:54:29","volume":300000,"price":452.39},{"date_trade":"11:54:31","volume":133264,"price":452.39},{"date_trade":"11:54:31","volume":866736,"price":452.4},{"date_trade":"11:54:52","volume":64726,"price":452.39},{"date_trade":"12:02:44","volume":500000,"price":452.3},{"date_trade":"12:02:44","volume":6972,"price":452.26},{"date_trade":"12:02:48","volume":142028,"price":452.26},{"date_trade":"12:02:50","volume":1500000,"price":452.2},{"date_trade":"12:02:55","volume":1000000,"price":452.14},{"date_trade":"12:02:58","volume":500000,"price":452.13},{"date_trade":"12:03:03","volume":291236,"price":452.11},{"date_trade":"12:03:04","volume":100000,"price":452.0},{"date_trade":"12:03:04","volume":500000,"price":452.05},{"date_trade":"12:03:04","volume":191236,"price":452.0},{"date_trade":"12:03:04","volume":208764,"price":452.11},{"date_trade":"12:03:06","volume":308764,"price":452.0},{"date_trade":"12:03:06","volume":100000,"price":452.0},{"date_trade":"12:03:09","volume":400000,"price":452.0},{"date_trade":"12:03:11","volume":100000,"price":452.0},{"date_trade":"12:03:11","volume":283781,"price":452.0},{"date_trade":"12:03:11","volume":64219,"price":451.99},{"date_trade":"12:03:30","volume":448000,"price":452.05},{"date_trade":"12:03:34","volume":100000,"price":452.0},{"date_trade":"12:03:34","volume":100000,"price":452.0},{"date_trade":"12:03:35","volume":100000,"price":452.0},{"date_trade":"12:03:35","volume":100000,"price":452.0},{"date_trade":"12:03:36","volume":100000,"price":452.0},{"date_trade":"12:04:34","volume":1000000,"price":452.0},{"date_trade":"12:04:34","volume":1000000,"price":452.0},{"date_trade":"12:04:37","volume":500000,"price":452.0},{"date_trade":"12:04:40","volume":500000,"price":452.0},{"date_trade":"12:04:54","volume":1000000,"price":452.0},{"date_trade":"12:04:58","volume":1500000,"price":452.0},{"date_trade":"12:05:31","volume":25000,"price":451.92},{"date_trade":"12:05:49","volume":500000,"price":452.0},{"date_trade":"12:05:55","volume":2000000,"price":452.0},{"date_trade":"12:06:39","volume":500000,"price":452.15},{"date_trade":"12:06:52","volume":12486,"price":452.14},{"date_trade":"12:06:52","volume":57514,"price":452.15},{"date_trade":"12:06:54","volume":500000,"price":452.0},{"date_trade":"12:06:54","volume":200000,"price":452.0},{"date_trade":"12:06:54","volume":300000,"price":452.01},{"date_trade":"12:07:05","volume":300000,"price":451.9},{"date_trade":"12:07:05","volume":400000,"price":451.9},{"date_trade":"12:07:05","volume":300000,"price":452.0},{"date_trade":"12:07:06","volume":1500000,"price":452.0},{"date_trade":"12:07:16","volume":100000,"price":451.9},{"date_trade":"12:07:34","volume":100000,"price":451.9},{"date_trade":"12:08:03","volume":500000,"price":451.8},{"date_trade":"12:08:03","volume":58184,"price":451.85},{"date_trade":"12:08:03","volume":500000,"price":451.81},{"date_trade":"12:08:03","volume":500000,"price":451.84},{"date_trade":"12:08:03","volume":941816,"price":451.8},{"date_trade":"12:08:03","volume":500000,"price":451.82},{"date_trade":"12:08:09","volume":98539,"price":451.78},{"date_trade":"12:08:09","volume":58184,"price":451.8},{"date_trade":"12:08:16","volume":106219,"price":451.79},{"date_trade":"12:08:16","volume":893781,"price":451.8},{"date_trade":"12:08:26","volume":48035,"price":451.8},{"date_trade":"12:08:43","volume":23814,"price":451.79},{"date_trade":"12:08:43","volume":476186,"price":451.8},{"date_trade":"12:08:47","volume":918672,"price":451.9},{"date_trade":"12:08:47","volume":1023814,"price":451.8},{"date_trade":"12:09:16","volume":1381328,"price":451.9},{"date_trade":"12:09:16","volume":500000,"price":452.0},{"date_trade":"12:09:16","volume":27003,"price":451.89},{"date_trade":"12:09:16","volume":34155,"price":452.0},{"date_trade":"12:09:22","volume":94356,"price":451.99},{"date_trade":"12:09:22","volume":442486,"price":452.0},{"date_trade":"12:09:22","volume":405644,"price":452.0},{"date_trade":"12:09:22","volume":465845,"price":452.0},{"date_trade":"12:09:22","volume":500000,"price":452.0},{"date_trade":"12:09:46","volume":12095,"price":451.99},{"date_trade":"12:09:46","volume":94356,"price":452.0},{"date_trade":"12:09:46","volume":487905,"price":452.0},{"date_trade":"12:09:46","volume":500000,"price":452.0},{"date_trade":"12:09:51","volume":100000,"price":451.9},{"date_trade":"12:09:52","volume":1012095,"price":451.9},{"date_trade":"12:09:57","volume":500000,"price":451.9},{"date_trade":"12:10:20","volume":100000,"price":452.0},{"date_trade":"12:10:20","volume":12095,"price":452.0},{"date_trade":"12:10:20","volume":887905,"price":451.9},{"date_trade":"12:10:31","volume":400000,"price":452.0},{"date_trade":"12:10:31","volume":100000,"price":452.0},{"date_trade":"12:10:42","volume":17722,"price":451.99},{"date_trade":"12:10:42","volume":400000,"price":452.0},{"date_trade":"12:10:42","volume":482278,"price":452.0},{"date_trade":"12:10:50","volume":17722,"price":452.0},{"date_trade":"12:10:50","volume":500000,"price":452.0},{"date_trade":"12:10:54","volume":3000000,"price":452.0},{"date_trade":"12:10:54","volume":1500000,"price":452.0},{"date_trade":"12:11:02","volume":500000,"price":452.05},{"date_trade":"12:11:31","volume":181209,"price":452.05},{"date_trade":"12:11:37","volume":318791,"price":452.05},{"date_trade":"12:11:41","volume":500000,"price":452.1},{"date_trade":"12:13:26","volume":1657,"price":452.2},{"date_trade":"12:14:30","volume":4176,"price":452.2},{"date_trade":"12:15:24","volume":500000,"price":452.2},{"date_trade":"12:15:24","volume":500000,"price":452.2},{"date_trade":"12:15:40","volume":1828,"price":452.15},{"date_trade":"12:15:45","volume":47134,"price":452.12},{"date_trade":"12:15:46","volume":150000,"price":452.11},{"date_trade":"12:15:46","volume":350000,"price":452.07},{"date_trade":"12:15:47","volume":150000,"price":452.07},{"date_trade":"12:15:48","volume":500000,"price":452.05},{"date_trade":"12:15:48","volume":500000,"price":452.02},{"date_trade":"12:20:02","volume":1049,"price":452.11},{"date_trade":"12:21:02","volume":500000,"price":452.05},{"date_trade":"12:21:03","volume":500000,"price":452.04},{"date_trade":"12:21:07","volume":500000,"price":452.02},{"date_trade":"12:21:07","volume":200000,"price":452.02},{"date_trade":"12:21:08","volume":53746,"price":452.0},{"date_trade":"12:21:32","volume":1000000,"price":452.02},{"date_trade":"12:21:54","volume":53884,"price":452.03},{"date_trade":"12:21:54","volume":946116,"price":452.02},{"date_trade":"12:22:08","volume":1000000,"price":452.02},{"date_trade":"12:22:16","volume":1000000,"price":452.02},{"date_trade":"12:22:19","volume":1000000,"price":452.02},{"date_trade":"12:22:21","volume":499862,"price":451.99},{"date_trade":"12:22:21","volume":53884,"price":452.02},{"date_trade":"12:22:21","volume":446254,"price":452.0},{"date_trade":"12:22:24","volume":500000,"price":451.96},{"date_trade":"12:22:24","volume":138,"price":451.99},{"date_trade":"12:22:24","volume":499862,"price":451.92},{"date_trade":"12:22:29","volume":138,"price":451.92},{"date_trade":"12:22:29","volume":500000,"price":451.91},{"date_trade":"12:22:39","volume":500000,"price":451.8},{"date_trade":"12:22:39","volume":500000,"price":451.82},{"date_trade":"12:22:39","volume":500000,"price":451.81},{"date_trade":"12:22:39","volume":53884,"price":451.78},{"date_trade":"12:22:39","volume":500000,"price":451.83},{"date_trade":"12:22:49","volume":363981,"price":451.8},{"date_trade":"12:22:49","volume":136019,"price":451.79},{"date_trade":"12:22:54","volume":347577,"price":451.78},{"date_trade":"12:22:54","volume":52423,"price":451.6},{"date_trade":"12:22:54","volume":500000,"price":451.6},{"date_trade":"12:22:54","volume":100000,"price":451.6},{"date_trade":"12:22:57","volume":500000,"price":451.6},{"date_trade":"12:22:57","volume":200000,"price":451.6},{"date_trade":"12:22:57","volume":300000,"price":451.61},{"date_trade":"12:24:12","volume":500000,"price":451.75},{"date_trade":"12:25:17","volume":500000,"price":451.71},{"date_trade":"12:26:28","volume":1873,"price":451.79},{"date_trade":"12:27:17","volume":291908,"price":451.7},{"date_trade":"12:27:17","volume":22311,"price":451.71},{"date_trade":"12:27:17","volume":200000,"price":451.7},{"date_trade":"12:27:31","volume":274370,"price":451.7},{"date_trade":"12:27:31","volume":208092,"price":451.7},{"date_trade":"12:27:31","volume":15710,"price":451.71},{"date_trade":"12:27:53","volume":500000,"price":451.58},{"date_trade":"12:27:53","volume":625630,"price":451.7},{"date_trade":"12:27:53","volume":1100000,"price":451.6},{"date_trade":"12:27:53","volume":500000,"price":451.65},{"date_trade":"12:27:53","volume":8144,"price":451.71},{"date_trade":"12:27:53","volume":500000,"price":451.68},{"date_trade":"12:27:53","volume":800000,"price":451.6},{"date_trade":"12:27:58","volume":966226,"price":451.5},{"date_trade":"12:28:37","volume":500000,"price":451.5},{"date_trade":"12:28:51","volume":533774,"price":451.5},{"date_trade":"12:29:06","volume":208273,"price":451.4},{"date_trade":"12:29:15","volume":160998,"price":451.49},{"date_trade":"12:29:18","volume":533774,"price":451.5},{"date_trade":"12:29:18","volume":6644,"price":451.5},{"date_trade":"12:29:22","volume":500000,"price":451.5},{"date_trade":"12:29:23","volume":339002,"price":451.49},{"date_trade":"12:29:23","volume":300000,"price":451.49},{"date_trade":"12:29:23","volume":500000,"price":451.45},{"date_trade":"12:29:23","volume":360998,"price":451.4},{"date_trade":"12:29:35","volume":36511,"price":451.41},{"date_trade":"12:29:35","volume":463489,"price":451.4},{"date_trade":"12:29:50","volume":25478,"price":451.41},{"date_trade":"12:29:50","volume":467240,"price":451.4},{"date_trade":"12:31:44","volume":31932,"price":451.49},{"date_trade":"12:31:45","volume":300000,"price":451.49},{"date_trade":"12:31:45","volume":33774,"price":451.5},{"date_trade":"12:31:45","volume":450000,"price":451.5},{"date_trade":"12:31:46","volume":483774,"price":451.5},{"date_trade":"12:31:46","volume":300000,"price":451.5},{"date_trade":"12:31:47","volume":50000,"price":451.5},{"date_trade":"12:31:48","volume":9484,"price":451.5},{"date_trade":"12:31:48","volume":398678,"price":451.5},{"date_trade":"12:31:56","volume":91838,"price":451.5},{"date_trade":"12:32:50","volume":8162,"price":451.5},{"date_trade":"12:32:50","volume":100000,"price":451.5},{"date_trade":"12:34:11","volume":115161,"price":451.59},{"date_trade":"12:34:11","volume":37770,"price":451.59},{"date_trade":"12:34:14","volume":100000,"price":451.6},{"date_trade":"12:34:18","volume":347069,"price":451.59},{"date_trade":"12:34:28","volume":500000,"price":451.6},{"date_trade":"12:34:29","volume":500000,"price":451.65},{"date_trade":"12:34:32","volume":500000,"price":451.65},{"date_trade":"12:47:06","volume":100000,"price":451.15},{"date_trade":"12:47:55","volume":500000,"price":451.14},{"date_trade":"12:48:12","volume":250000,"price":451.14},{"date_trade":"12:48:19","volume":250000,"price":451.15},{"date_trade":"12:49:45","volume":1000000,"price":451.14},{"date_trade":"12:49:53","volume":694194,"price":451.1},{"date_trade":"12:49:53","volume":55806,"price":451.15},{"date_trade":"12:49:53","volume":250000,"price":451.14},{"date_trade":"12:50:02","volume":105806,"price":451.1},{"date_trade":"12:50:04","volume":800000,"price":451.1},{"date_trade":"12:50:04","volume":200000,"price":451.1},{"date_trade":"12:50:16","volume":500000,"price":451.1},{"date_trade":"12:50:36","volume":700000,"price":451.1},{"date_trade":"12:50:41","volume":500000,"price":451.0},{"date_trade":"12:50:43","volume":500000,"price":451.0},{"date_trade":"12:51:03","volume":22496,"price":451.0},{"date_trade":"12:51:09","volume":500000,"price":451.1},{"date_trade":"12:51:09","volume":300000,"price":451.1},{"date_trade":"12:51:09","volume":500000,"price":451.05},{"date_trade":"12:51:09","volume":102333,"price":451.04},{"date_trade":"12:51:09","volume":500000,"price":451.1},{"date_trade":"12:51:09","volume":500000,"price":451.15},{"date_trade":"12:51:54","volume":1000000,"price":451.18},{"date_trade":"12:51:54","volume":300000,"price":451.1},{"date_trade":"12:51:54","volume":300000,"price":451.05},{"date_trade":"12:51:54","volume":300000,"price":451.15},{"date_trade":"12:51:54","volume":500000,"price":451.21},{"date_trade":"12:51:54","volume":64691,"price":451.04},{"date_trade":"12:52:00","volume":35309,"price":451.21},{"date_trade":"12:52:01","volume":35309,"price":451.21},{"date_trade":"12:52:03","volume":62358,"price":451.3},{"date_trade":"12:52:26","volume":500000,"price":450.97},{"date_trade":"12:52:26","volume":500000,"price":450.97},{"date_trade":"12:52:28","volume":500000,"price":450.97},{"date_trade":"12:52:28","volume":500000,"price":450.97},{"date_trade":"12:52:29","volume":500000,"price":450.97},{"date_trade":"12:52:29","volume":500000,"price":450.97},{"date_trade":"12:52:30","volume":500000,"price":450.97},{"date_trade":"12:52:31","volume":500000,"price":450.97},{"date_trade":"12:52:32","volume":500000,"price":450.97},{"date_trade":"12:52:32","volume":500000,"price":450.97},{"date_trade":"12:52:58","volume":500000,"price":450.96},{"date_trade":"12:52:59","volume":500000,"price":450.96},{"date_trade":"12:53:00","volume":500000,"price":450.96},{"date_trade":"12:53:01","volume":500000,"price":450.96},{"date_trade":"12:53:19","volume":86107,"price":450.89},{"date_trade":"12:53:19","volume":1113893,"price":450.9},{"date_trade":"12:53:20","volume":500000,"price":450.9},{"date_trade":"12:53:20","volume":500000,"price":450.9},{"date_trade":"12:53:21","volume":500000,"price":451.05},{"date_trade":"12:53:21","volume":313893,"price":451.1},{"date_trade":"12:53:21","volume":386107,"price":450.9},{"date_trade":"12:53:23","volume":13127,"price":451.1},{"date_trade":"12:53:23","volume":686107,"price":451.1},{"date_trade":"12:55:03","volume":300000,"price":451.01},{"date_trade":"12:56:00","volume":11246,"price":451.0},{"date_trade":"12:56:10","volume":1080,"price":451.15},{"date_trade":"12:57:15","volume":200000,"price":450.9},{"date_trade":"12:57:38","volume":1080,"price":451.0},{"date_trade":"12:59:22","volume":2183,"price":450.9},{"date_trade":"13:00:08","volume":64136,"price":450.76},{"date_trade":"13:01:22","volume":2000000,"price":450.61},{"date_trade":"13:02:10","volume":500000,"price":450.61},{"date_trade":"13:02:10","volume":500000,"price":450.61},{"date_trade":"13:02:32","volume":1000000,"price":450.61},{"date_trade":"13:02:47","volume":500000,"price":450.61},{"date_trade":"13:03:16","volume":500000,"price":450.61},{"date_trade":"13:03:24","volume":100000,"price":450.6},{"date_trade":"13:03:24","volume":235864,"price":450.61},{"date_trade":"13:03:32","volume":200000,"price":450.5},{"date_trade":"13:04:10","volume":500000,"price":450.51},{"date_trade":"13:04:11","volume":800000,"price":450.5},{"date_trade":"13:04:11","volume":3269,"price":450.5},{"date_trade":"13:04:32","volume":496731,"price":450.5},{"date_trade":"13:04:33","volume":500000,"price":450.5},{"date_trade":"13:04:34","volume":500000,"price":450.5},{"date_trade":"13:04:35","volume":500000,"price":450.5},{"date_trade":"13:05:27","volume":500000,"price":450.1},{"date_trade":"13:06:01","volume":500000,"price":450.11},{"date_trade":"13:06:08","volume":22522,"price":450.49},{"date_trade":"13:06:10","volume":177465,"price":450.49},{"date_trade":"13:07:02","volume":500000,"price":450.5},{"date_trade":"13:07:02","volume":181454,"price":450.49},{"date_trade":"13:07:13","volume":300000,"price":450.6},{"date_trade":"13:07:13","volume":500000,"price":450.68},{"date_trade":"13:07:13","volume":9104,"price":450.59},{"date_trade":"13:07:13","volume":164136,"price":450.6},{"date_trade":"13:07:22","volume":6403,"price":450.79},{"date_trade":"13:07:22","volume":993597,"price":450.8},{"date_trade":"13:07:22","volume":500000,"price":450.8},{"date_trade":"13:07:37","volume":286888,"price":450.85},{"date_trade":"13:07:37","volume":6403,"price":450.8},{"date_trade":"13:07:40","volume":712032,"price":450.85},{"date_trade":"13:07:51","volume":206623,"price":450.85},{"date_trade":"13:07:51","volume":81345,"price":450.85},{"date_trade":"13:07:51","volume":81345,"price":450.86},{"date_trade":"13:07:53","volume":993597,"price":450.8},{"date_trade":"13:08:19","volume":59102,"price":450.71},{"date_trade":"13:08:27","volume":26138,"price":450.71},{"date_trade":"13:08:38","volume":19034,"price":450.71},{"date_trade":"13:09:07","volume":158859,"price":450.7},{"date_trade":"13:09:07","volume":1000000,"price":450.7},{"date_trade":"13:09:07","volume":26760,"price":450.7},{"date_trade":"13:09:30","volume":1000000,"price":450.7},{"date_trade":"13:09:57","volume":103780,"price":450.71},{"date_trade":"13:09:57","volume":80966,"price":450.71},{"date_trade":"13:09:59","volume":841141,"price":450.7},{"date_trade":"13:10:01","volume":283780,"price":450.57},{"date_trade":"13:10:01","volume":164310,"price":450.57},{"date_trade":"13:10:01","volume":31910,"price":450.57},{"date_trade":"13:11:32","volume":150000,"price":450.6},{"date_trade":"13:11:33","volume":50000,"price":450.6},{"date_trade":"13:11:34","volume":500000,"price":450.64},{"date_trade":"13:11:35","volume":296501,"price":450.7},{"date_trade":"13:11:37","volume":500000,"price":450.39},{"date_trade":"13:14:16","volume":300000,"price":450.75},{"date_trade":"13:14:30","volume":1500000,"price":450.9},{"date_trade":"13:14:30","volume":500000,"price":450.86},{"date_trade":"13:14:31","volume":750000,"price":450.9},{"date_trade":"13:14:32","volume":47817,"price":450.9},{"date_trade":"13:14:33","volume":47817,"price":450.9},{"date_trade":"13:14:34","volume":152183,"price":450.9},{"date_trade":"13:16:08","volume":300000,"price":451.0},{"date_trade":"13:24:28","volume":1007,"price":451.2},{"date_trade":"13:26:22","volume":300000,"price":451.2},{"date_trade":"13:26:22","volume":401007,"price":451.27},{"date_trade":"13:26:22","volume":298993,"price":451.2},{"date_trade":"13:26:26","volume":500000,"price":451.3},{"date_trade":"13:26:51","volume":500000,"price":451.46},{"date_trade":"13:27:18","volume":281285,"price":451.15},{"date_trade":"13:27:18","volume":268715,"price":451.2},{"date_trade":"13:27:18","volume":500000,"price":451.19},{"date_trade":"13:29:06","volume":200000,"price":451.01},{"date_trade":"13:29:06","volume":26689,"price":451.11},{"date_trade":"13:29:06","volume":273311,"price":451.01},{"date_trade":"13:29:06","volume":500000,"price":451.1},{"date_trade":"13:29:26","volume":2113,"price":451.35},{"date_trade":"13:33:28","volume":500000,"price":451.1},{"date_trade":"13:33:28","volume":500000,"price":451.05},{"date_trade":"13:33:28","volume":2549,"price":451.11},{"date_trade":"13:33:28","volume":500000,"price":451.05},{"date_trade":"13:33:30","volume":299000,"price":451.01},{"date_trade":"13:39:22","volume":1010,"price":450.99},{"date_trade":"13:54:24","volume":300000,"price":450.71},{"date_trade":"14:02:38","volume":1048,"price":450.79},{"date_trade":"14:04:52","volume":2606,"price":450.55},{"date_trade":"14:04:52","volume":500000,"price":450.54},{"date_trade":"14:04:52","volume":497394,"price":450.41},{"date_trade":"14:04:52","volume":62606,"price":450.41},{"date_trade":"14:04:53","volume":299000,"price":450.41},{"date_trade":"14:05:10","volume":550000,"price":450.55},{"date_trade":"14:05:10","volume":500000,"price":450.58},{"date_trade":"14:05:11","volume":298398,"price":450.35},{"date_trade":"14:07:36","volume":100000,"price":450.25},{"date_trade":"14:07:36","volume":500000,"price":450.25},{"date_trade":"14:07:40","volume":500000,"price":450.25},{"date_trade":"14:07:48","volume":500000,"price":450.25},{"date_trade":"14:07:55","volume":113029,"price":450.17},{"date_trade":"14:08:08","volume":151000,"price":450.25},{"date_trade":"14:09:25","volume":200000,"price":450.2},{"date_trade":"14:09:25","volume":152923,"price":450.21},{"date_trade":"14:09:25","volume":200000,"price":450.12},{"date_trade":"14:09:25","volume":397077,"price":450.11},{"date_trade":"14:09:25","volume":550000,"price":450.12},{"date_trade":"14:09:25","volume":500000,"price":450.2},{"date_trade":"14:09:45","volume":11731,"price":450.12},{"date_trade":"14:09:45","volume":602923,"price":450.11},{"date_trade":"14:09:45","volume":385346,"price":450.1},{"date_trade":"14:09:46","volume":1000000,"price":450.1},{"date_trade":"14:09:50","volume":114654,"price":450.1},{"date_trade":"14:09:50","volume":500000,"price":450.01},{"date_trade":"14:09:50","volume":385346,"price":450.01},{"date_trade":"14:09:54","volume":981151,"price":450.01},{"date_trade":"14:09:54","volume":18849,"price":450.02},{"date_trade":"14:09:56","volume":2605,"price":450.03},{"date_trade":"14:09:56","volume":497395,"price":450.01},{"date_trade":"14:09:56","volume":500000,"price":450.02},{"date_trade":"14:10:02","volume":1000000,"price":450.01},{"date_trade":"14:10:06","volume":1000000,"price":450.01},{"date_trade":"14:10:07","volume":500000,"price":450.01},{"date_trade":"14:10:08","volume":1000000,"price":450.01},{"date_trade":"14:10:10","volume":1000000,"price":450.01},{"date_trade":"14:10:12","volume":521454,"price":450.01},{"date_trade":"14:10:12","volume":299137,"price":450.0},{"date_trade":"14:10:15","volume":478546,"price":450.01},{"date_trade":"14:10:15","volume":20899,"price":450.01},{"date_trade":"14:10:26","volume":500000,"price":450.1},{"date_trade":"14:10:26","volume":200000,"price":450.1},{"date_trade":"14:12:36","volume":500000,"price":450.2},{"date_trade":"14:13:08","volume":500000,"price":450.15},{"date_trade":"14:13:25","volume":20899,"price":450.4},{"date_trade":"14:13:25","volume":500000,"price":450.3},{"date_trade":"14:13:40","volume":479101,"price":450.4},{"date_trade":"14:13:42","volume":500000,"price":450.5},{"date_trade":"14:18:38","volume":13678,"price":450.79},{"date_trade":"14:24:53","volume":100000,"price":450.96},{"date_trade":"14:24:54","volume":98990,"price":450.99},{"date_trade":"14:26:03","volume":269628,"price":450.81},{"date_trade":"14:26:09","volume":730372,"price":450.81},{"date_trade":"14:30:47","volume":200000,"price":450.95},{"date_trade":"14:30:47","volume":8229,"price":450.95},{"date_trade":"14:31:00","volume":2587,"price":450.91},{"date_trade":"14:31:00","volume":500000,"price":450.9},{"date_trade":"14:31:05","volume":289184,"price":450.85},{"date_trade":"14:33:23","volume":7140,"price":451.0},{"date_trade":"14:35:28","volume":210816,"price":450.85},{"date_trade":"14:38:49","volume":76166,"price":450.85},{"date_trade":"14:39:55","volume":4822,"price":450.85},{"date_trade":"14:40:10","volume":1500000,"price":450.77},{"date_trade":"14:40:10","volume":1919012,"price":450.85},{"date_trade":"14:43:02","volume":530988,"price":450.4},{"date_trade":"14:43:02","volume":550000,"price":450.41},{"date_trade":"14:43:02","volume":500000,"price":450.44},{"date_trade":"14:44:54","volume":1200,"price":450.41},{"date_trade":"14:49:24","volume":969012,"price":450.4},{"date_trade":"14:49:30","volume":30988,"price":450.4},{"date_trade":"14:49:30","volume":72277,"price":450.39},{"date_trade":"14:49:30","volume":100000,"price":450.4},{"date_trade":"14:49:36","volume":296735,"price":450.4},{"date_trade":"14:49:43","volume":1010,"price":450.39},{"date_trade":"14:49:52","volume":1000000,"price":450.3},{"date_trade":"14:49:52","volume":500000,"price":450.3},{"date_trade":"14:49:55","volume":500000,"price":450.25},{"date_trade":"14:49:57","volume":300000,"price":450.26},{"date_trade":"14:49:58","volume":23974,"price":450.26},{"date_trade":"14:50:18","volume":500000,"price":450.06},{"date_trade":"14:50:18","volume":1000000,"price":450.11},{"date_trade":"14:50:18","volume":200000,"price":450.01},{"date_trade":"14:50:18","volume":800000,"price":450.0},{"date_trade":"14:50:18","volume":1000000,"price":450.05},{"date_trade":"14:50:18","volume":500000,"price":450.11},{"date_trade":"14:52:49","volume":1000000,"price":450.01},{"date_trade":"14:53:04","volume":21036,"price":450.02},{"date_trade":"14:53:04","volume":478964,"price":450.01},{"date_trade":"14:53:07","volume":10704,"price":450.01},{"date_trade":"14:53:07","volume":10332,"price":450.02},{"date_trade":"14:53:12","volume":1500000,"price":450.0},{"date_trade":"14:53:12","volume":6867,"price":450.02},{"date_trade":"14:53:12","volume":10332,"price":450.01},{"date_trade":"14:53:12","volume":200000,"price":450.0},{"date_trade":"14:53:18","volume":1500000,"price":449.95},{"date_trade":"14:53:18","volume":500000,"price":449.9},{"date_trade":"14:53:18","volume":1282801,"price":449.9},{"date_trade":"14:55:15","volume":1000000,"price":449.95},{"date_trade":"14:55:16","volume":1187,"price":449.94},{"date_trade":"14:55:16","volume":501187,"price":449.92},{"date_trade":"14:55:16","volume":1096,"price":449.93},{"date_trade":"14:55:16","volume":1187,"price":449.93},{"date_trade":"14:55:16","volume":500000,"price":449.95},{"date_trade":"14:55:16","volume":497717,"price":449.91},{"date_trade":"14:55:16","volume":500000,"price":449.93},{"date_trade":"14:55:16","volume":998813,"price":449.92},{"date_trade":"14:55:16","volume":998813,"price":449.93},{"date_trade":"14:55:17","volume":1000000,"price":449.91},{"date_trade":"14:55:17","volume":997717,"price":449.9},{"date_trade":"14:55:17","volume":2283,"price":449.9},{"date_trade":"14:55:17","volume":2283,"price":449.91},{"date_trade":"14:56:52","volume":285300,"price":449.87},{"date_trade":"14:57:09","volume":500000,"price":449.9},{"date_trade":"14:57:09","volume":100000,"price":449.9},{"date_trade":"14:57:09","volume":36750,"price":449.89},{"date_trade":"14:57:18","volume":500000,"price":449.95},{"date_trade":"14:57:23","volume":500000,"price":450.0},{"date_trade":"14:57:43","volume":363250,"price":449.9},{"date_trade":"14:57:43","volume":300000,"price":449.91},{"date_trade":"14:57:53","volume":336750,"price":449.9},{"date_trade":"14:58:01","volume":500000,"price":450.0},{"date_trade":"14:59:25","volume":489394,"price":449.95},{"date_trade":"14:59:25","volume":500000,"price":449.95},{"date_trade":"14:59:25","volume":10606,"price":449.96},{"date_trade":"15:00:00","volume":100000,"price":450.0},{"date_trade":"15:00:00","volume":100000,"price":450.0},{"date_trade":"15:00:07","volume":500000,"price":449.95},{"date_trade":"15:00:07","volume":100000,"price":449.95},{"date_trade":"15:00:08","volume":400000,"price":450.0},{"date_trade":"15:00:08","volume":100000,"price":450.0},{"date_trade":"15:00:14","volume":394904,"price":449.95},{"date_trade":"15:00:14","volume":5096,"price":449.96},{"date_trade":"15:01:27","volume":15702,"price":449.95},{"date_trade":"15:01:27","volume":484298,"price":449.95},{"date_trade":"15:01:37","volume":15702,"price":449.95},{"date_trade":"15:01:37","volume":124298,"price":449.95},{"date_trade":"15:02:54","volume":375702,"price":449.95},{"date_trade":"15:02:54","volume":624298,"price":449.9},{"date_trade":"15:03:07","volume":200000,"price":449.9},{"date_trade":"15:03:31","volume":1000000,"price":449.87},{"date_trade":"15:03:31","volume":1232,"price":449.91},{"date_trade":"15:03:31","volume":338952,"price":449.9},{"date_trade":"15:03:55","volume":156890,"price":449.87},{"date_trade":"15:03:55","volume":2926,"price":449.88},{"date_trade":"15:04:38","volume":500000,"price":449.85},{"date_trade":"15:04:38","volume":57810,"price":449.87},{"date_trade":"15:04:38","volume":242190,"price":449.85},{"date_trade":"15:06:51","volume":1000000,"price":449.9},{"date_trade":"15:06:56","volume":100000,"price":449.9},{"date_trade":"15:06:56","volume":57810,"price":449.85},{"date_trade":"15:06:56","volume":340519,"price":449.85},{"date_trade":"15:06:56","volume":500000,"price":449.9},{"date_trade":"15:06:56","volume":1671,"price":449.91},{"date_trade":"15:12:26","volume":5279,"price":449.95},{"date_trade":"15:13:38","volume":105279,"price":450.0},{"date_trade":"15:13:38","volume":200000,"price":450.0},{"date_trade":"15:13:38","volume":194721,"price":449.95},{"date_trade":"15:13:38","volume":200000,"price":449.95},{"date_trade":"15:16:03","volume":894721,"price":450.0},{"date_trade":"15:16:03","volume":200000,"price":450.0},{"date_trade":"15:16:03","volume":200000,"price":450.0},{"date_trade":"15:16:21","volume":500000,"price":450.2},{"date_trade":"15:16:21","volume":500000,"price":450.05},{"date_trade":"15:16:21","volume":284781,"price":450.25},{"date_trade":"15:16:21","volume":500000,"price":450.2},{"date_trade":"15:16:21","volume":500000,"price":450.1},{"date_trade":"15:16:21","volume":500000,"price":450.19},{"date_trade":"15:16:30","volume":500000,"price":450.3},{"date_trade":"15:16:30","volume":200000,"price":450.4},{"date_trade":"15:17:28","volume":120498,"price":450.4},{"date_trade":"15:17:28","volume":800000,"price":450.4},{"date_trade":"15:18:39","volume":163901,"price":450.17},{"date_trade":"15:18:39","volume":836099,"price":450.16},{"date_trade":"15:19:03","volume":500000,"price":450.25},{"date_trade":"15:19:03","volume":200000,"price":450.27},{"date_trade":"15:22:10","volume":700000,"price":450.35},{"date_trade":"15:22:34","volume":200000,"price":450.49},{"date_trade":"15:22:34","volume":300000,"price":450.35},{"date_trade":"15:22:34","volume":500000,"price":450.37},{"date_trade":"15:22:42","volume":1000000,"price":450.5},{"date_trade":"15:23:00","volume":136099,"price":450.6},{"date_trade":"15:25:37","volume":200000,"price":450.69},{"date_trade":"15:25:37","volume":500000,"price":450.68},{"date_trade":"15:26:47","volume":600000,"price":450.6},{"date_trade":"15:26:47","volume":100000,"price":450.6},{"date_trade":"15:28:43","volume":1000000,"price":450.3},{"date_trade":"15:28:43","volume":500000,"price":450.25},{"date_trade":"15:28:43","volume":1000000,"price":450.33},{"date_trade":"15:28:43","volume":700000,"price":450.25},{"date_trade":"15:31:24","volume":500000,"price":450.11},{"date_trade":"15:31:24","volume":500000,"price":450.11},{"date_trade":"15:31:34","volume":700000,"price":450.1},{"date_trade":"15:34:32","volume":500000,"price":449.9},{"date_trade":"15:34:32","volume":1000000,"price":449.9},{"date_trade":"15:35:02","volume":500000,"price":449.91},{"date_trade":"15:35:02","volume":500000,"price":449.91},{"date_trade":"15:37:28","volume":480000,"price":450.0},{"date_trade":"15:37:35","volume":64230,"price":450.0},{"date_trade":"15:38:20","volume":1016,"price":450.0},{"date_trade":"15:39:33","volume":300000,"price":449.9},{"date_trade":"15:39:33","volume":200000,"price":449.91},{"date_trade":"15:39:33","volume":500000,"price":449.9},{"date_trade":"15:39:38","volume":100000,"price":449.89},{"date_trade":"15:39:38","volume":500000,"price":449.9},{"date_trade":"15:39:38","volume":400000,"price":449.9},{"date_trade":"15:39:47","volume":400000,"price":449.89},{"date_trade":"15:43:45","volume":1000000,"price":449.89},{"date_trade":"15:43:45","volume":300000,"price":449.85},{"date_trade":"15:43:45","volume":659481,"price":449.85},{"date_trade":"15:43:45","volume":40519,"price":449.84},{"date_trade":"15:47:24","volume":500000,"price":449.85},{"date_trade":"15:47:24","volume":500000,"price":449.85},{"date_trade":"15:47:25","volume":500000,"price":449.85},{"date_trade":"15:47:26","volume":500000,"price":449.85},{"date_trade":"15:47:28","volume":500000,"price":449.85},{"date_trade":"15:49:35","volume":1654754,"price":450.0},{"date_trade":"15:49:35","volume":900000,"price":450.0},{"date_trade":"15:49:35","volume":300000,"price":449.94},{"date_trade":"15:49:35","volume":500000,"price":450.0},{"date_trade":"15:49:35","volume":500000,"price":449.95},{"date_trade":"15:49:35","volume":500000,"price":450.1},{"date_trade":"15:49:35","volume":345246,"price":450.0},{"date_trade":"15:49:35","volume":100000,"price":450.0},{"date_trade":"15:53:31","volume":500000,"price":450.2},{"date_trade":"15:53:31","volume":500000,"price":450.2},{"date_trade":"15:53:31","volume":192039,"price":450.19},{"date_trade":"15:53:31","volume":24039,"price":450.2},{"date_trade":"15:56:31","volume":100000,"price":450.3},{"date_trade":"15:56:31","volume":500000,"price":450.34},{"date_trade":"15:56:31","volume":4157,"price":450.35},{"date_trade":"15:56:31","volume":100000,"price":450.3},{"date_trade":"15:56:45","volume":1000000,"price":450.4},{"date_trade":"15:56:45","volume":100000,"price":450.4},{"date_trade":"15:56:48","volume":900000,"price":450.4},{"date_trade":"15:58:07","volume":12727,"price":450.6},{"date_trade":"16:07:50","volume":300000,"price":450.25},{"date_trade":"16:08:21","volume":100000,"price":450.24},{"date_trade":"16:08:21","volume":300000,"price":450.23},{"date_trade":"16:08:21","volume":100000,"price":450.21},{"date_trade":"16:08:22","volume":1383,"price":450.47},{"date_trade":"16:08:32","volume":144924,"price":450.22},{"date_trade":"16:08:32","volume":355076,"price":450.21},{"date_trade":"16:11:36","volume":100000,"price":450.4},{"date_trade":"16:11:36","volume":100000,"price":450.4},{"date_trade":"16:17:25","volume":49357,"price":450.22},{"date_trade":"16:17:25","volume":450643,"price":450.21},{"date_trade":"16:22:28","volume":6500,"price":450.3},{"date_trade":"16:22:46","volume":1000,"price":450.35},{"date_trade":"16:23:05","volume":49357,"price":450.21},{"date_trade":"16:23:05","volume":50643,"price":450.21},{"date_trade":"16:23:18","volume":2366,"price":450.35},{"date_trade":"16:23:22","volume":15494,"price":450.22},{"date_trade":"16:23:22","volume":84506,"price":450.21},{"date_trade":"16:23:28","volume":64851,"price":450.21},{"date_trade":"16:23:28","volume":28256,"price":450.21},{"date_trade":"16:23:28","volume":6893,"price":450.22},{"date_trade":"16:23:31","volume":4376,"price":450.22},{"date_trade":"16:23:31","volume":95624,"price":450.21},{"date_trade":"16:23:32","volume":2482,"price":450.22},{"date_trade":"16:23:32","volume":97518,"price":450.21},{"date_trade":"16:23:34","volume":98333,"price":450.21},{"date_trade":"16:23:34","volume":1667,"price":450.22},{"date_trade":"16:23:35","volume":100000,"price":450.21},{"date_trade":"16:24:05","volume":200000,"price":450.21},{"date_trade":"16:24:05","volume":800000,"price":450.21},{"date_trade":"16:24:07","volume":998983,"price":450.21},{"date_trade":"16:24:07","volume":1017,"price":450.22},{"date_trade":"16:24:14","volume":124689,"price":450.21},{"date_trade":"16:24:14","volume":875311,"price":450.2},{"date_trade":"16:24:15","volume":1000000,"price":450.2},{"date_trade":"16:25:01","volume":124689,"price":450.2},{"date_trade":"16:25:01","volume":375311,"price":450.07},{"date_trade":"16:26:30","volume":1020,"price":450.24},{"date_trade":"16:26:39","volume":300000,"price":450.24},{"date_trade":"16:26:39","volume":500000,"price":450.25},{"date_trade":"16:30:00","volume":100000,"price":450.27},{"date_trade":"16:30:00","volume":100000,"price":450.27},{"date_trade":"16:30:00","volume":300000,"price":450.25},{"date_trade":"16:30:11","volume":100000,"price":450.3},{"date_trade":"16:30:11","volume":100000,"price":450.3},{"date_trade":"16:30:11","volume":100000,"price":450.3},{"date_trade":"16:31:37","volume":96634,"price":450.35},{"date_trade":"16:31:37","volume":3366,"price":450.35},{"date_trade":"16:33:53","volume":20000,"price":450.35},{"date_trade":"16:33:56","volume":76634,"price":450.35},{"date_trade":"16:33:56","volume":23366,"price":450.35},{"date_trade":"16:35:36","volume":1299,"price":450.3},{"date_trade":"16:36:06","volume":100000,"price":450.1},{"date_trade":"16:36:06","volume":2928,"price":450.1},{"date_trade":"16:36:07","volume":500000,"price":450.08},{"date_trade":"16:36:42","volume":500000,"price":450.03},{"date_trade":"16:36:42","volume":500000,"price":450.0},{"date_trade":"16:36:42","volume":3500000,"price":449.99},{"date_trade":"16:36:42","volume":500000,"price":450.06},{"date_trade":"16:36:44","volume":1000000,"price":449.95},{"date_trade":"16:36:44","volume":1124689,"price":449.99},{"date_trade":"16:40:10","volume":50326,"price":450.05},{"date_trade":"16:40:37","volume":17000,"price":450.05},{"date_trade":"16:43:25","volume":500000,"price":450.04},{"date_trade":"16:43:35","volume":250000,"price":450.01},{"date_trade":"16:43:35","volume":100000,"price":450.04},{"date_trade":"16:45:04","volume":480000,"price":450.02},{"date_trade":"16:47:53","volume":432674,"price":450.05},{"date_trade":"16:48:06","volume":6000,"price":450.1},{"date_trade":"16:49:10","volume":400000,"price":450.09},{"date_trade":"16:49:10","volume":100000,"price":450.09},{"date_trade":"16:50:37","volume":500000,"price":450.09},{"date_trade":"16:55:49","volume":130000,"price":450.08},{"date_trade":"16:57:06","volume":70000,"price":450.08},{"date_trade":"16:57:06","volume":30000,"price":450.07},{"date_trade":"16:57:43","volume":70000,"price":450.07},{"date_trade":"16:57:43","volume":300000,"price":450.06},{"date_trade":"16:57:43","volume":400000,"price":450.07},{"date_trade":"16:57:58","volume":67326,"price":450.05},{"date_trade":"16:57:58","volume":250000,"price":450.01},{"date_trade":"16:57:58","volume":20000,"price":450.02},{"date_trade":"16:57:58","volume":500000,"price":450.04},{"date_trade":"16:58:09","volume":607326,"price":450.0},{"date_trade":"16:58:32","volume":4000,"price":450.0},{"date_trade":"16:58:36","volume":51348,"price":450.0},{"date_trade":"16:58:40","volume":500000,"price":450.0},{"date_trade":"16:59:04","volume":230000,"price":450.06},{"date_trade":"16:59:28","volume":500000,"price":449.85},{"date_trade":"16:59:35","volume":162674,"price":450.1},{"date_trade":"16:59:39","volume":100000,"price":449.85},{"date_trade":"16:59:42","volume":331326,"price":450.1},{"date_trade":"16:59:43","volume":100000,"price":450.1},{"date_trade":"16:59:44","volume":100000,"price":449.85},{"date_trade":"16:59:44","volume":31326,"price":449.85},{"date_trade":"16:59:44","volume":68674,"price":450.1},{"date_trade":"16:59:56","volume":500000,"price":450.2},{"date_trade":"16:59:57","volume":100000,"price":449.85}]