[{"date_trade":"10:15:20","volume":7653,"price":448.99},{"date_trade":"10:16:59","volume":190000,"price":448.11},{"date_trade":"10:18:42","volume":110000,"price":447.56},{"date_trade":"10:18:42","volume":1000000,"price":447.56},{"date_trade":"10:20:49","volume":500000,"price":447.7},{"date_trade":"10:20:49","volume":1000000,"price":447.7},{"date_trade":"10:20:50","volume":1000000,"price":447.7},{"date_trade":"10:21:18","volume":100000,"price":448.0},{"date_trade":"10:21:18","volume":140000,"price":448.0},{"date_trade":"10:21:43","volume":1110,"price":447.99},{"date_trade":"10:22:40","volume":500000,"price":447.57},{"date_trade":"10:23:05","volume":100000,"price":447.56},{"date_trade":"10:23:05","volume":900000,"price":447.56},{"date_trade":"10:23:25","volume":100000,"price":447.56},{"date_trade":"10:23:25","volume":100000,"price":447.56},{"date_trade":"10:23:28","volume":200000,"price":447.56},{"date_trade":"10:23:28","volume":900000,"price":447.56},{"date_trade":"10:23:30","volume":400000,"price":447.5},{"date_trade":"10:23:30","volume":500000,"price":447.5},{"date_trade":"10:23:30","volume":500000,"price":447.5},{"date_trade":"10:23:30","volume":900000,"price":447.5},{"date_trade":"10:23:31","volume":500000,"price":447.5},{"date_trade":"10:23:31","volume":500000,"price":447.5},{"date_trade":"10:24:25","volume":100000,"price":447.5},{"date_trade":"10:24:29","volume":300000,"price":447.56},{"date_trade":"10:24:29","volume":500000,"price":447.56},{"date_trade":"10:24:52","volume":300000,"price":447.5},{"date_trade":"10:24:52","volume":200000,"price":447.56},{"date_trade":"10:25:04","volume":190000,"price":447.84},{"date_trade":"10:25:39","volume":1200,"price":447.5},{"date_trade":"10:26:33","volume":100000,"price":447.8},{"date_trade":"10:26:34","volume":100000,"price":447.8},{"date_trade":"10:26:34","volume":100000,"price":447.8},{"date_trade":"10:26:34","volume":500000,"price":447.8},{"date_trade":"10:26:34","volume":100000,"price":447.8},{"date_trade":"10:26:34","volume":100000,"price":447.8},{"date_trade":"10:26:34","volume":500000,"price":447.8},{"date_trade":"10:26:35","volume":3763,"price":447.9},{"date_trade":"10:26:36","volume":500000,"price":447.9},{"date_trade":"10:26:36","volume":96237,"price":447.9},{"date_trade":"10:26:37","volume":96237,"price":447.9},{"date_trade":"10:26:37","volume":96237,"price":447.9},{"date_trade":"10:26:37","volume":1000000,"price":447.9},{"date_trade":"10:26:37","volume":207526,"price":447.9},{"date_trade":"10:26:37","volume":500000,"price":447.9},{"date_trade":"10:26:58","volume":30000,"price":447.92},{"date_trade":"10:26:58","volume":270000,"price":447.91},{"date_trade":"10:26:58","volume":200000,"price":447.91},{"date_trade":"10:27:11","volume":100000,"price":447.91},{"date_trade":"10:27:12","volume":100000,"price":447.91},{"date_trade":"10:27:12","volume":100000,"price":447.91},{"date_trade":"10:27:14","volume":1000000,"price":447.91},{"date_trade":"10:27:15","volume":200000,"price":447.91},{"date_trade":"10:27:34","volume":1000000,"price":448.0},{"date_trade":"10:27:34","volume":100000,"price":448.0},{"date_trade":"10:27:36","volume":100000,"price":448.0},{"date_trade":"10:27:37","volume":1000000,"price":448.0},{"date_trade":"10:27:42","volume":200000,"price":448.0},{"date_trade":"10:27:42","volume":100000,"price":448.0},{"date_trade":"10:27:48","volume":500000,"price":448.05},{"date_trade":"10:27:50","volume":500000,"price":448.05},{"date_trade":"10:27:51","volume":500000,"price":448.05},{"date_trade":"10:27:55","volume":200000,"price":448.02},{"date_trade":"10:27:55","volume":500000,"price":448.02},{"date_trade":"10:27:55","volume":1000000,"price":448.1},{"date_trade":"10:28:09","volume":300000,"price":448.02},{"date_trade":"10:28:09","volume":200000,"price":448.02},{"date_trade":"10:28:19","volume":500000,"price":448.02},{"date_trade":"10:28:19","volume":300000,"price":448.01},{"date_trade":"10:28:19","volume":200000,"price":448.02},{"date_trade":"10:28:33","volume":1000000,"price":448.02},{"date_trade":"10:28:33","volume":200000,"price":448.01},{"date_trade":"10:28:33","volume":500000,"price":448.0},{"date_trade":"10:28:43","volume":500000,"price":448.0},{"date_trade":"10:28:43","volume":500000,"price":448.0},{"date_trade":"10:28:43","volume":1000000,"price":448.0},{"date_trade":"10:28:43","volume":700000,"price":448.0},{"date_trade":"10:28:43","volume":500000,"price":448.1},{"date_trade":"10:29:05","volume":500000,"price":448.0},{"date_trade":"10:29:11","volume":500000,"price":448.0},{"date_trade":"10:29:20","volume":500000,"price":447.95},{"date_trade":"10:29:28","volume":500000,"price":447.95},{"date_trade":"10:29:29","volume":500000,"price":447.95},{"date_trade":"10:29:30","volume":500000,"price":447.95},{"date_trade":"10:29:31","volume":500000,"price":447.95},{"date_trade":"10:29:32","volume":500000,"price":447.95},{"date_trade":"10:29:32","volume":500000,"price":447.95},{"date_trade":"10:29:32","volume":500000,"price":447.95},{"date_trade":"10:29:33","volume":500000,"price":447.95},{"date_trade":"10:29:34","volume":500000,"price":447.95},{"date_trade":"10:29:35","volume":500000,"price":447.9},{"date_trade":"10:29:36","volume":500000,"price":447.9},{"date_trade":"10:29:37","volume":500000,"price":447.9},{"date_trade":"10:29:37","volume":500000,"price":447.9},{"date_trade":"10:29:38","volume":500000,"price":447.9},{"date_trade":"10:29:39","volume":500000,"price":447.9},{"date_trade":"10:29:40","volume":500000,"price":447.9},{"date_trade":"10:29:40","volume":500000,"price":447.9},{"date_trade":"10:29:41","volume":500000,"price":447.9},{"date_trade":"10:29:42","volume":500000,"price":447.9},{"date_trade":"10:30:14","volume":500000,"price":448.0},{"date_trade":"10:30:42","volume":100000,"price":448.0},{"date_trade":"10:30:47","volume":100000,"price":448.0},{"date_trade":"10:30:50","volume":2300000,"price":448.0},{"date_trade":"10:31:12","volume":500000,"price":448.1},{"date_trade":"10:32:02","volume":500000,"price":448.1},{"date_trade":"10:32:02","volume":2200000,"price":448.1},{"date_trade":"10:32:31","volume":400000,"price":448.1},{"date_trade":"10:32:31","volume":500000,"price":448.2},{"date_trade":"10:32:31","volume":1100000,"price":448.2},{"date_trade":"10:32:37","volume":10000,"price":448.0},{"date_trade":"10:32:49","volume":2500000,"price":448.3},{"date_trade":"10:32:49","volume":200000,"price":448.29},{"date_trade":"10:32:49","volume":300000,"price":448.34},{"date_trade":"10:32:49","volume":1400000,"price":448.2},{"date_trade":"10:32:49","volume":100000,"price":448.44},{"date_trade":"10:32:49","volume":500000,"price":448.35},{"date_trade":"10:32:59","volume":570000,"price":448.44},{"date_trade":"10:32:59","volume":190000,"price":448.32},{"date_trade":"10:32:59","volume":300000,"price":448.37},{"date_trade":"10:32:59","volume":200000,"price":448.44},{"date_trade":"10:32:59","volume":160000,"price":448.45},{"date_trade":"10:32:59","volume":200000,"price":448.32},{"date_trade":"10:32:59","volume":570000,"price":448.44},{"date_trade":"10:33:00","volume":2970000,"price":448.44},{"date_trade":"10:35:24","volume":500000,"price":448.05},{"date_trade":"10:35:25","volume":500000,"price":448.05},{"date_trade":"10:35:26","volume":100000,"price":448.0},{"date_trade":"10:35:26","volume":1000000,"price":448.0},{"date_trade":"10:35:28","volume":500000,"price":447.95},{"date_trade":"10:35:28","volume":500000,"price":447.95},{"date_trade":"10:35:30","volume":500000,"price":447.9},{"date_trade":"10:35:30","volume":200000,"price":447.91},{"date_trade":"10:35:30","volume":300000,"price":447.9},{"date_trade":"10:35:31","volume":200000,"price":447.9},{"date_trade":"10:35:31","volume":500000,"price":447.9},{"date_trade":"10:35:52","volume":500000,"price":447.9},{"date_trade":"10:36:01","volume":190000,"price":448.14},{"date_trade":"10:36:17","volume":100000,"price":448.14},{"date_trade":"10:36:19","volume":100000,"price":448.14},{"date_trade":"10:36:23","volume":500000,"price":448.14},{"date_trade":"10:36:25","volume":100000,"price":448.14},{"date_trade":"10:36:28","volume":500000,"price":448.14},{"date_trade":"10:36:29","volume":500000,"price":448.14},{"date_trade":"10:36:31","volume":500000,"price":448.14},{"date_trade":"10:36:32","volume":200000,"price":448.14},{"date_trade":"10:36:43","volume":1000000,"price":448.25},{"date_trade":"10:37:01","volume":500000,"price":448.25},{"date_trade":"10:37:05","volume":500000,"price":448.25},{"date_trade":"10:37:16","volume":500000,"price":448.15},{"date_trade":"10:37:17","volume":300000,"price":448.14},{"date_trade":"10:37:17","volume":500000,"price":448.14},{"date_trade":"10:37:17","volume":1000000,"price":448.14},{"date_trade":"10:37:38","volume":500000,"price":448.1},{"date_trade":"10:37:38","volume":200000,"price":448.1},{"date_trade":"10:37:39","volume":200000,"price":448.1},{"date_trade":"10:37:40","volume":200000,"price":448.1},{"date_trade":"10:37:41","volume":200000,"price":448.1},{"date_trade":"10:37:41","volume":200000,"price":448.1},{"date_trade":"10:37:42","volume":200000,"price":448.1},{"date_trade":"10:37:43","volume":200000,"price":448.1},{"date_trade":"10:38:03","volume":530000,"price":448.3},{"date_trade":"10:38:03","volume":1500000,"price":448.25},{"date_trade":"10:38:05","volume":90000,"price":448.35},{"date_trade":"10:38:18","volume":3410000,"price":448.35},{"date_trade":"10:38:32","volume":3500000,"price":448.4},{"date_trade":"10:38:36","volume":2500000,"price":448.5},{"date_trade":"10:39:00","volume":200000,"price":448.5},{"date_trade":"10:39:00","volume":640000,"price":448.5},{"date_trade":"10:39:00","volume":160000,"price":448.49},{"date_trade":"10:39:01","volume":360000,"price":448.5},{"date_trade":"10:39:01","volume":140000,"price":448.5},{"date_trade":"10:39:04","volume":1000000,"price":448.5},{"date_trade":"10:39:04","volume":1000000,"price":448.5},{"date_trade":"10:39:06","volume":200000,"price":448.56},{"date_trade":"10:39:06","volume":160000,"price":448.5},{"date_trade":"10:39:12","volume":140000,"price":448.56},{"date_trade":"10:39:12","volume":500000,"price":448.56},{"date_trade":"10:39:49","volume":100000,"price":448.6},{"date_trade":"10:40:40","volume":1000000,"price":448.5},{"date_trade":"10:40:58","volume":100000,"price":448.5},{"date_trade":"10:40:58","volume":100000,"price":448.5},{"date_trade":"10:41:24","volume":2580,"price":448.33},{"date_trade":"10:41:29","volume":1000000,"price":448.32},{"date_trade":"10:41:29","volume":127420,"price":448.33},{"date_trade":"10:41:30","volume":500000,"price":448.3},{"date_trade":"10:41:51","volume":100000,"price":448.35},{"date_trade":"10:42:10","volume":1000000,"price":448.35},{"date_trade":"10:42:11","volume":1000000,"price":448.35},{"date_trade":"10:42:12","volume":400000,"price":448.35},{"date_trade":"10:43:11","volume":600000,"price":448.35},{"date_trade":"10:43:21","volume":500000,"price":448.25},{"date_trade":"10:43:21","volume":500000,"price":448.25},{"date_trade":"10:43:31","volume":500000,"price":448.25},{"date_trade":"10:44:17","volume":500000,"price":448.2},{"date_trade":"10:44:17","volume":500000,"price":448.2},{"date_trade":"10:44:20","volume":200000,"price":448.15},{"date_trade":"10:44:21","volume":20000,"price":448.16},{"date_trade":"10:44:21","volume":5000000,"price":448.15},{"date_trade":"10:44:21","volume":200000,"price":448.15},{"date_trade":"10:44:24","volume":200000,"price":448.15},{"date_trade":"10:44:25","volume":200000,"price":448.15},{"date_trade":"10:44:26","volume":200000,"price":448.15},{"date_trade":"10:44:26","volume":200000,"price":448.15},{"date_trade":"10:45:04","volume":50000,"price":448.44},{"date_trade":"10:45:15","volume":500000,"price":448.2},{"date_trade":"10:45:15","volume":20000,"price":448.21},{"date_trade":"10:45:15","volume":20000,"price":448.2},{"date_trade":"10:45:15","volume":480000,"price":448.2},{"date_trade":"10:45:16","volume":500000,"price":448.2},{"date_trade":"10:45:29","volume":140000,"price":448.44},{"date_trade":"10:45:29","volume":800000,"price":448.45},{"date_trade":"10:45:29","volume":200000,"price":448.45},{"date_trade":"10:45:29","volume":3860000,"price":448.45},{"date_trade":"10:45:30","volume":400000,"price":448.45},{"date_trade":"10:45:30","volume":2500000,"price":448.25},{"date_trade":"10:45:30","volume":2100000,"price":448.45},{"date_trade":"10:45:31","volume":40000,"price":448.44},{"date_trade":"10:45:31","volume":920000,"price":448.45},{"date_trade":"10:45:31","volume":4040000,"price":448.45},{"date_trade":"10:49:46","volume":500000,"price":448.45},{"date_trade":"10:49:55","volume":500000,"price":448.45},{"date_trade":"10:51:22","volume":90000,"price":448.41},{"date_trade":"10:51:22","volume":200000,"price":448.4},{"date_trade":"10:51:22","volume":200000,"price":448.4},{"date_trade":"10:51:22","volume":10000,"price":448.4},{"date_trade":"10:51:36","volume":100000,"price":448.45},{"date_trade":"10:51:46","volume":40000,"price":448.45},{"date_trade":"10:52:36","volume":2000,"price":448.5},{"date_trade":"10:53:14","volume":500000,"price":448.5},{"date_trade":"10:54:14","volume":498000,"price":448.5},{"date_trade":"10:54:17","volume":100000,"price":448.6},{"date_trade":"10:54:20","volume":20000,"price":448.59},{"date_trade":"10:55:51","volume":300000,"price":448.45},{"date_trade":"10:55:51","volume":200000,"price":448.45},{"date_trade":"10:56:33","volume":200000,"price":448.45},{"date_trade":"10:59:22","volume":100000,"price":448.48},{"date_trade":"10:59:41","volume":200000,"price":448.45},{"date_trade":"11:04:00","volume":50000,"price":448.6},{"date_trade":"11:05:31","volume":500000,"price":448.55},{"date_trade":"11:05:38","volume":500000,"price":448.5},{"date_trade":"11:06:16","volume":30000,"price":448.64},{"date_trade":"11:06:16","volume":40000,"price":448.65},{"date_trade":"11:10:20","volume":100000,"price":448.65},{"date_trade":"11:11:25","volume":110000,"price":448.65},{"date_trade":"11:11:26","volume":50000,"price":448.56},{"date_trade":"11:11:26","volume":480000,"price":448.56},{"date_trade":"11:11:39","volume":150000,"price":448.65},{"date_trade":"11:11:48","volume":100000,"price":448.65},{"date_trade":"11:11:48","volume":100000,"price":448.65},{"date_trade":"11:18:57","volume":20000,"price":448.56},{"date_trade":"11:18:57","volume":500000,"price":448.56},{"date_trade":"11:18:57","volume":10000,"price":448.56},{"date_trade":"11:18:57","volume":470000,"price":448.55},{"date_trade":"11:18:59","volume":20000,"price":448.46},{"date_trade":"11:18:59","volume":100000,"price":448.45},{"date_trade":"11:18:59","volume":30000,"price":448.55},{"date_trade":"11:18:59","volume":100000,"price":448.55},{"date_trade":"11:18:59","volume":150000,"price":448.45},{"date_trade":"11:18:59","volume":500000,"price":448.5},{"date_trade":"11:18:59","volume":100000,"price":448.55},{"date_trade":"11:19:04","volume":190000,"price":448.4},{"date_trade":"11:19:04","volume":350000,"price":448.45},{"date_trade":"11:19:04","volume":20000,"price":448.39},{"date_trade":"11:19:04","volume":200000,"price":448.4},{"date_trade":"11:19:04","volume":200000,"price":448.4},{"date_trade":"11:19:04","volume":40000,"price":448.41},{"date_trade":"11:19:07","volume":40000,"price":448.34},{"date_trade":"11:19:07","volume":500000,"price":448.31},{"date_trade":"11:19:07","volume":200000,"price":448.33},{"date_trade":"11:19:07","volume":260000,"price":448.31},{"date_trade":"11:19:18","volume":200000,"price":448.29},{"date_trade":"11:19:18","volume":200000,"price":448.3},{"date_trade":"11:19:18","volume":100000,"price":448.27},{"date_trade":"11:19:21","volume":500000,"price":448.27},{"date_trade":"11:19:32","volume":10000,"price":448.26},{"date_trade":"11:19:32","volume":200000,"price":448.25},{"date_trade":"11:19:32","volume":290000,"price":448.25},{"date_trade":"11:19:34","volume":200000,"price":448.25},{"date_trade":"11:19:34","volume":210000,"price":448.25},{"date_trade":"11:19:34","volume":90000,"price":448.25},{"date_trade":"11:20:45","volume":1000,"price":448.3},{"date_trade":"11:21:24","volume":499000,"price":448.3},{"date_trade":"11:21:50","volume":1000000,"price":448.3},{"date_trade":"11:21:50","volume":10000,"price":448.3},{"date_trade":"11:21:57","volume":100000,"price":448.3},{"date_trade":"11:21:57","volume":1000000,"price":448.3},{"date_trade":"11:22:02","volume":390000,"price":448.3},{"date_trade":"11:22:09","volume":1000000,"price":448.4},{"date_trade":"11:22:16","volume":1000000,"price":448.4},{"date_trade":"11:23:29","volume":500000,"price":448.4},{"date_trade":"11:27:37","volume":500000,"price":448.4},{"date_trade":"11:27:43","volume":500000,"price":448.3},{"date_trade":"11:30:43","volume":43382,"price":448.49},{"date_trade":"11:30:43","volume":156618,"price":448.5},{"date_trade":"11:37:33","volume":200000,"price":448.4},{"date_trade":"11:38:54","volume":200000,"price":448.4},{"date_trade":"11:39:52","volume":43382,"price":448.5},{"date_trade":"11:39:54","volume":200000,"price":448.5},{"date_trade":"11:39:56","volume":200000,"price":448.5},{"date_trade":"11:39:59","volume":1000000,"price":448.5},{"date_trade":"11:40:04","volume":400000,"price":448.5},{"date_trade":"11:42:21","volume":100000,"price":448.6},{"date_trade":"11:42:21","volume":100000,"price":448.6},{"date_trade":"11:42:23","volume":100000,"price":448.6},{"date_trade":"11:42:45","volume":100000,"price":448.6},{"date_trade":"11:43:23","volume":60000,"price":448.65},{"date_trade":"11:44:44","volume":40000,"price":448.65},{"date_trade":"11:47:19","volume":100000,"price":448.64},{"date_trade":"11:52:12","volume":438000,"price":448.52},{"date_trade":"11:52:12","volume":386000,"price":448.51},{"date_trade":"11:52:12","volume":62000,"price":448.52},{"date_trade":"11:52:12","volume":10000,"price":448.53},{"date_trade":"11:52:12","volume":508000,"price":448.51},{"date_trade":"12:01:15","volume":894000,"price":448.5},{"date_trade":"12:01:15","volume":100000,"price":448.5},{"date_trade":"12:01:15","volume":600000,"price":448.5},{"date_trade":"12:01:15","volume":106000,"price":448.51},{"date_trade":"12:01:15","volume":500000,"price":448.5},{"date_trade":"12:01:16","volume":106000,"price":448.5},{"date_trade":"12:01:18","volume":500000,"price":448.45},{"date_trade":"12:02:44","volume":110000,"price":448.59},{"date_trade":"12:02:46","volume":500000,"price":448.6},{"date_trade":"12:02:46","volume":200000,"price":448.6},{"date_trade":"12:02:48","volume":200000,"price":448.6},{"date_trade":"12:02:50","volume":200000,"price":448.6},{"date_trade":"12:02:50","volume":500000,"price":448.6},{"date_trade":"12:02:52","volume":500000,"price":448.5},{"date_trade":"12:02:52","volume":200000,"price":448.6},{"date_trade":"12:02:54","volume":200000,"price":448.6},{"date_trade":"12:02:54","volume":500000,"price":448.6},{"date_trade":"12:02:58","volume":200000,"price":448.6},{"date_trade":"12:02:58","volume":500000,"price":448.6},{"date_trade":"12:03:00","volume":500000,"price":448.5},{"date_trade":"12:04:36","volume":120000,"price":448.4},{"date_trade":"12:04:36","volume":80000,"price":448.41},{"date_trade":"12:04:38","volume":80000,"price":448.4},{"date_trade":"12:04:40","volume":90000,"price":448.4},{"date_trade":"12:04:40","volume":10000,"price":448.4},{"date_trade":"12:05:05","volume":9058,"price":448.5},{"date_trade":"12:07:13","volume":14320,"price":448.39},{"date_trade":"12:07:19","volume":485680,"price":448.39},{"date_trade":"12:07:20","volume":500000,"price":448.35},{"date_trade":"12:07:20","volume":110000,"price":448.3},{"date_trade":"12:07:20","volume":100000,"price":448.3},{"date_trade":"12:08:21","volume":500000,"price":448.05},{"date_trade":"12:08:21","volume":500000,"price":448.05},{"date_trade":"12:08:33","volume":500000,"price":448.0},{"date_trade":"12:08:33","volume":500000,"price":448.0},{"date_trade":"12:10:27","volume":150000,"price":448.19},{"date_trade":"12:10:58","volume":1000000,"price":448.2},{"date_trade":"12:11:11","volume":500000,"price":448.25},{"date_trade":"12:13:33","volume":100000,"price":448.19},{"date_trade":"12:13:34","volume":100000,"price":448.19},{"date_trade":"12:13:35","volume":100000,"price":448.19},{"date_trade":"12:13:35","volume":100000,"price":448.19},{"date_trade":"12:13:36","volume":100000,"price":448.19},{"date_trade":"12:13:37","volume":100000,"price":448.19},{"date_trade":"12:13:37","volume":70000,"price":448.06},{"date_trade":"12:13:37","volume":500000,"price":448.05},{"date_trade":"12:13:37","volume":100000,"price":448.05},{"date_trade":"12:13:37","volume":330000,"price":448.01},{"date_trade":"12:16:41","volume":100000,"price":448.19},{"date_trade":"12:16:41","volume":100000,"price":448.18},{"date_trade":"12:16:41","volume":100000,"price":448.19},{"date_trade":"12:16:41","volume":82000,"price":448.19},{"date_trade":"12:17:47","volume":2000000,"price":448.15},{"date_trade":"12:21:15","volume":1500000,"price":448.05},{"date_trade":"12:21:15","volume":500000,"price":448.05},{"date_trade":"12:22:49","volume":500000,"price":448.02},{"date_trade":"12:23:07","volume":2954,"price":448.15},{"date_trade":"12:23:49","volume":70000,"price":448.02},{"date_trade":"12:23:49","volume":260000,"price":448.01},{"date_trade":"12:23:49","volume":170000,"price":448.01},{"date_trade":"12:23:53","volume":20000,"price":448.14},{"date_trade":"12:24:02","volume":150000,"price":448.01},{"date_trade":"12:24:02","volume":240000,"price":448.01},{"date_trade":"12:24:02","volume":10000,"price":448.02},{"date_trade":"12:24:02","volume":100000,"price":448.01},{"date_trade":"12:24:04","volume":350000,"price":448.01},{"date_trade":"12:24:04","volume":20000,"price":448.01},{"date_trade":"12:24:04","volume":130000,"price":448.01},{"date_trade":"12:24:14","volume":500000,"price":448.01},{"date_trade":"12:24:40","volume":500000,"price":448.01},{"date_trade":"12:24:54","volume":730000,"price":448.0},{"date_trade":"12:24:54","volume":1270000,"price":448.01},{"date_trade":"12:25:12","volume":730000,"price":448.0},{"date_trade":"12:25:12","volume":500000,"price":448.0},{"date_trade":"12:25:12","volume":500000,"price":448.0},{"date_trade":"12:25:12","volume":270000,"price":448.0},{"date_trade":"12:25:34","volume":270000,"price":448.0},{"date_trade":"12:25:34","volume":230000,"price":447.9},{"date_trade":"12:30:20","volume":313165,"price":448.0},{"date_trade":"12:30:25","volume":500000,"price":447.95},{"date_trade":"12:30:31","volume":500000,"price":448.0},{"date_trade":"12:31:18","volume":300000,"price":448.0},{"date_trade":"12:31:18","volume":200000,"price":448.0},{"date_trade":"12:32:00","volume":44054,"price":448.0},{"date_trade":"12:32:00","volume":100000,"price":448.0},{"date_trade":"12:32:06","volume":500000,"price":447.95},{"date_trade":"12:32:09","volume":255946,"price":448.0},{"date_trade":"12:32:09","volume":744054,"price":448.0},{"date_trade":"12:32:10","volume":55946,"price":448.0},{"date_trade":"12:32:14","volume":944054,"price":448.0},{"date_trade":"12:33:24","volume":100000,"price":448.0},{"date_trade":"12:33:24","volume":48108,"price":448.0},{"date_trade":"12:33:24","volume":100000,"price":448.0},{"date_trade":"12:33:24","volume":55946,"price":448.0},{"date_trade":"12:33:24","volume":55946,"price":448.0},{"date_trade":"12:33:26","volume":95946,"price":448.0},{"date_trade":"12:33:26","volume":168108,"price":448.0},{"date_trade":"12:33:26","volume":95946,"price":448.0},{"date_trade":"12:33:33","volume":35946,"price":448.0},{"date_trade":"12:33:33","volume":324054,"price":448.0},{"date_trade":"12:33:46","volume":360000,"price":448.0},{"date_trade":"12:34:03","volume":44054,"price":448.0},{"date_trade":"12:34:03","volume":315946,"price":448.0},{"date_trade":"12:34:56","volume":455946,"price":448.0},{"date_trade":"12:36:27","volume":40000,"price":448.09},{"date_trade":"12:36:27","volume":26767,"price":448.1},{"date_trade":"12:37:15","volume":40000,"price":448.01},{"date_trade":"12:39:07","volume":473233,"price":448.1},{"date_trade":"12:39:41","volume":497046,"price":448.15},{"date_trade":"12:40:44","volume":10000,"price":448.05},{"date_trade":"12:40:45","volume":490000,"price":448.05},{"date_trade":"12:40:53","volume":10000,"price":448.05},{"date_trade":"12:41:06","volume":26716,"price":448.15},{"date_trade":"12:41:06","volume":40000,"price":448.14},{"date_trade":"12:44:42","volume":330000,"price":448.15},{"date_trade":"12:44:42","volume":30000,"price":448.14},{"date_trade":"12:48:27","volume":380000,"price":448.01},{"date_trade":"12:48:27","volume":100000,"price":448.01},{"date_trade":"12:48:27","volume":20000,"price":448.01},{"date_trade":"12:54:10","volume":100000,"price":448.05},{"date_trade":"12:54:10","volume":100000,"price":448.05},{"date_trade":"12:54:56","volume":10000,"price":448.14},{"date_trade":"12:55:36","volume":100000,"price":448.05},{"date_trade":"12:56:12","volume":100000,"price":448.15},{"date_trade":"12:58:05","volume":43284,"price":448.15},{"date_trade":"12:58:05","volume":56716,"price":448.15},{"date_trade":"12:58:09","volume":500000,"price":448.15},{"date_trade":"12:58:20","volume":443284,"price":448.15},{"date_trade":"12:58:23","volume":400000,"price":448.19},{"date_trade":"12:58:23","volume":1000000,"price":448.19},{"date_trade":"13:00:41","volume":500000,"price":448.25},{"date_trade":"13:00:42","volume":290000,"price":448.3},{"date_trade":"13:00:59","volume":10000,"price":448.34},{"date_trade":"13:01:50","volume":200000,"price":448.2},{"date_trade":"13:01:56","volume":100000,"price":448.16},{"date_trade":"13:02:00","volume":200000,"price":448.2},{"date_trade":"13:02:08","volume":100000,"price":448.3},{"date_trade":"13:02:08","volume":100000,"price":448.3},{"date_trade":"13:02:55","volume":1052,"price":448.3},{"date_trade":"13:04:32","volume":500000,"price":448.3},{"date_trade":"13:04:32","volume":100000,"price":448.3},{"date_trade":"13:04:32","volume":98948,"price":448.3},{"date_trade":"13:04:32","volume":100000,"price":448.3},{"date_trade":"13:05:29","volume":100000,"price":448.3},{"date_trade":"13:07:03","volume":100000,"price":448.3},{"date_trade":"13:07:03","volume":500000,"price":448.3},{"date_trade":"13:07:04","volume":100000,"price":448.3},{"date_trade":"13:07:04","volume":20000,"price":448.3},{"date_trade":"13:07:09","volume":480000,"price":448.3},{"date_trade":"13:07:09","volume":100000,"price":448.3},{"date_trade":"13:07:16","volume":500000,"price":448.3},{"date_trade":"13:07:16","volume":100000,"price":448.3},{"date_trade":"13:14:19","volume":2500000,"price":448.2},{"date_trade":"13:14:19","volume":500000,"price":448.22},{"date_trade":"13:14:19","volume":60000,"price":448.23},{"date_trade":"13:14:19","volume":500000,"price":448.2},{"date_trade":"13:14:19","volume":130000,"price":448.2},{"date_trade":"13:14:29","volume":310000,"price":448.2},{"date_trade":"13:15:02","volume":500000,"price":448.17},{"date_trade":"13:15:02","volume":500000,"price":448.19},{"date_trade":"13:15:31","volume":4272,"price":448.28},{"date_trade":"13:15:46","volume":1000000,"price":448.16},{"date_trade":"13:16:57","volume":140000,"price":448.29},{"date_trade":"13:17:37","volume":256300,"price":448.06},{"date_trade":"13:17:37","volume":40000,"price":448.16},{"date_trade":"13:17:37","volume":3700,"price":448.15},{"date_trade":"13:17:37","volume":200000,"price":448.2},{"date_trade":"13:17:37","volume":1400000,"price":448.16},{"date_trade":"13:17:37","volume":500000,"price":448.15},{"date_trade":"13:17:37","volume":200000,"price":448.08},{"date_trade":"13:17:37","volume":200000,"price":448.15},{"date_trade":"13:17:37","volume":200000,"price":448.1},{"date_trade":"13:17:56","volume":100000,"price":448.29},{"date_trade":"13:18:40","volume":2400,"price":448.3},{"date_trade":"13:28:55","volume":100000,"price":448.1},{"date_trade":"13:28:55","volume":160000,"price":448.11},{"date_trade":"13:28:55","volume":200000,"price":448.15},{"date_trade":"13:28:55","volume":200000,"price":448.1},{"date_trade":"13:29:56","volume":170000,"price":448.28},{"date_trade":"13:35:19","volume":2861,"price":448.1},{"date_trade":"13:36:40","volume":100000,"price":448.05},{"date_trade":"13:36:40","volume":100000,"price":448.05},{"date_trade":"13:36:40","volume":214272,"price":448.1},{"date_trade":"13:36:40","volume":300000,"price":448.05},{"date_trade":"13:36:40","volume":197139,"price":448.1},{"date_trade":"13:36:41","volume":500000,"price":448.05},{"date_trade":"13:36:43","volume":500000,"price":448.05},{"date_trade":"13:36:45","volume":2300000,"price":448.05},{"date_trade":"13:36:50","volume":120000,"price":448.01},{"date_trade":"13:36:50","volume":400000,"price":448.01},{"date_trade":"13:36:54","volume":500000,"price":448.0},{"date_trade":"13:36:54","volume":500000,"price":448.0},{"date_trade":"13:36:55","volume":460000,"price":448.0},{"date_trade":"13:36:55","volume":360000,"price":448.0},{"date_trade":"13:36:55","volume":140000,"price":448.0},{"date_trade":"13:37:04","volume":40000,"price":448.0},{"date_trade":"13:37:05","volume":500000,"price":447.97},{"date_trade":"13:37:11","volume":100000,"price":447.95},{"date_trade":"13:37:11","volume":500000,"price":447.95},{"date_trade":"13:37:11","volume":500000,"price":447.95},{"date_trade":"13:37:13","volume":1400000,"price":447.95},{"date_trade":"13:37:16","volume":500000,"price":447.92},{"date_trade":"13:37:16","volume":100000,"price":447.92},{"date_trade":"13:37:16","volume":500000,"price":447.92},{"date_trade":"13:37:17","volume":200000,"price":447.93},{"date_trade":"13:37:21","volume":500000,"price":447.9},{"date_trade":"13:37:30","volume":86589,"price":447.9},{"date_trade":"13:38:17","volume":570000,"price":447.86},{"date_trade":"13:38:17","volume":600000,"price":447.86},{"date_trade":"13:38:17","volume":200000,"price":447.87},{"date_trade":"13:38:18","volume":140000,"price":447.85},{"date_trade":"13:38:18","volume":54000,"price":447.85},{"date_trade":"13:38:18","volume":75000,"price":447.85},{"date_trade":"13:38:18","volume":500000,"price":447.85},{"date_trade":"13:38:19","volume":500000,"price":447.8},{"date_trade":"13:38:49","volume":1152,"price":448.04},{"date_trade":"13:39:32","volume":60000,"price":447.66},{"date_trade":"13:39:32","volume":320000,"price":447.65},{"date_trade":"13:39:32","volume":360000,"price":447.75},{"date_trade":"13:39:32","volume":1080000,"price":447.65},{"date_trade":"13:39:32","volume":1100000,"price":447.65},{"date_trade":"13:39:32","volume":300000,"price":447.55},{"date_trade":"13:39:32","volume":640000,"price":447.55},{"date_trade":"13:39:32","volume":200000,"price":447.66},{"date_trade":"13:39:32","volume":200000,"price":447.68},{"date_trade":"13:39:32","volume":1140000,"price":447.75},{"date_trade":"13:39:32","volume":40000,"price":447.62},{"date_trade":"13:39:32","volume":60000,"price":447.65},{"date_trade":"13:39:32","volume":200000,"price":447.55},{"date_trade":"13:39:33","volume":720000,"price":447.55},{"date_trade":"13:39:33","volume":210000,"price":447.51},{"date_trade":"13:39:33","volume":10000,"price":447.51},{"date_trade":"13:39:33","volume":1140000,"price":447.55},{"date_trade":"13:39:33","volume":200000,"price":447.52},{"date_trade":"13:39:35","volume":500000,"price":447.5},{"date_trade":"13:39:35","volume":570000,"price":447.5},{"date_trade":"13:39:35","volume":60000,"price":447.5},{"date_trade":"13:39:35","volume":10000,"price":447.51},{"date_trade":"13:39:35","volume":200000,"price":447.51},{"date_trade":"13:39:35","volume":430000,"price":447.5},{"date_trade":"13:39:35","volume":570000,"price":447.5},{"date_trade":"13:43:09","volume":300000,"price":447.38},{"date_trade":"13:43:09","volume":200000,"price":447.42},{"date_trade":"13:43:11","volume":500000,"price":447.2},{"date_trade":"13:43:11","volume":500000,"price":447.2},{"date_trade":"13:43:12","volume":210000,"price":447.15},{"date_trade":"13:44:06","volume":570000,"price":447.17},{"date_trade":"13:44:06","volume":200000,"price":447.15},{"date_trade":"13:44:06","volume":100000,"price":447.15},{"date_trade":"13:44:06","volume":300000,"price":447.16},{"date_trade":"13:44:06","volume":200000,"price":447.16},{"date_trade":"13:44:06","volume":200000,"price":447.21},{"date_trade":"13:44:06","volume":290000,"price":447.15},{"date_trade":"13:44:06","volume":150000,"price":447.18},{"date_trade":"13:44:14","volume":70000,"price":447.0},{"date_trade":"13:44:14","volume":200000,"price":447.0},{"date_trade":"13:44:26","volume":200000,"price":447.03},{"date_trade":"13:44:26","volume":570000,"price":447.04},{"date_trade":"13:44:43","volume":210000,"price":447.01},{"date_trade":"13:44:49","volume":230000,"price":446.91},{"date_trade":"13:44:49","volume":10000,"price":446.95},{"date_trade":"13:44:49","volume":200000,"price":446.96},{"date_trade":"13:44:49","volume":570000,"price":446.95},{"date_trade":"13:44:49","volume":990000,"price":446.95},{"date_trade":"13:45:10","volume":160000,"price":446.89},{"date_trade":"13:45:12","volume":1000000,"price":446.9},{"date_trade":"13:45:12","volume":200000,"price":446.9},{"date_trade":"13:45:13","volume":200000,"price":447.09},{"date_trade":"13:45:13","volume":98000,"price":447.04},{"date_trade":"13:45:20","volume":200000,"price":447.13},{"date_trade":"13:45:20","volume":140000,"price":447.13},{"date_trade":"13:47:19","volume":170000,"price":446.99},{"date_trade":"13:47:21","volume":10000,"price":446.99},{"date_trade":"13:47:23","volume":500000,"price":447.0},{"date_trade":"13:47:46","volume":500000,"price":447.05},{"date_trade":"13:47:57","volume":180000,"price":447.05},{"date_trade":"13:49:19","volume":320000,"price":447.05},{"date_trade":"13:49:21","volume":500000,"price":447.15},{"date_trade":"13:49:31","volume":500000,"price":447.0},{"date_trade":"13:49:35","volume":500000,"price":447.0},{"date_trade":"13:50:35","volume":1000000,"price":447.0},{"date_trade":"13:50:35","volume":500000,"price":447.0},{"date_trade":"13:50:37","volume":500000,"price":447.0},{"date_trade":"13:50:37","volume":1000000,"price":447.0},{"date_trade":"13:50:37","volume":1000000,"price":447.0},{"date_trade":"13:50:38","volume":500000,"price":447.0},{"date_trade":"13:50:38","volume":500000,"price":446.9},{"date_trade":"13:50:38","volume":1000000,"price":447.0},{"date_trade":"13:50:38","volume":500000,"price":447.0},{"date_trade":"13:50:38","volume":500000,"price":446.9},{"date_trade":"13:50:59","volume":10000,"price":447.14},{"date_trade":"13:51:35","volume":10000,"price":446.9},{"date_trade":"13:51:40","volume":160000,"price":446.89},{"date_trade":"13:51:46","volume":90000,"price":446.9},{"date_trade":"13:51:48","volume":160000,"price":446.99},{"date_trade":"13:51:52","volume":40000,"price":446.99},{"date_trade":"13:51:53","volume":240000,"price":447.0},{"date_trade":"13:51:57","volume":1000000,"price":447.0},{"date_trade":"13:51:57","volume":760000,"price":447.0},{"date_trade":"13:52:01","volume":10000,"price":446.99},{"date_trade":"13:52:01","volume":490000,"price":446.8},{"date_trade":"13:52:51","volume":500000,"price":447.0},{"date_trade":"13:53:00","volume":10000,"price":447.04},{"date_trade":"13:53:03","volume":500000,"price":447.0},{"date_trade":"13:53:12","volume":500000,"price":447.05},{"date_trade":"13:53:12","volume":500000,"price":447.05},{"date_trade":"13:53:24","volume":500000,"price":447.05},{"date_trade":"13:56:01","volume":500000,"price":447.0},{"date_trade":"13:56:03","volume":500000,"price":447.0},{"date_trade":"13:56:12","volume":500000,"price":446.95},{"date_trade":"13:56:13","volume":500000,"price":446.95},{"date_trade":"13:56:14","volume":500000,"price":446.95},{"date_trade":"13:56:15","volume":500000,"price":446.95},{"date_trade":"13:56:15","volume":500000,"price":446.95},{"date_trade":"13:56:16","volume":500000,"price":446.95},{"date_trade":"13:56:16","volume":500000,"price":446.95},{"date_trade":"13:56:16","volume":500000,"price":446.95},{"date_trade":"13:56:20","volume":500000,"price":446.95},{"date_trade":"13:56:57","volume":500000,"price":446.95},{"date_trade":"13:57:36","volume":500000,"price":446.95},{"date_trade":"13:57:39","volume":500000,"price":447.0},{"date_trade":"13:58:22","volume":50000,"price":446.95},{"date_trade":"13:59:20","volume":450000,"price":446.95},{"date_trade":"14:00:44","volume":500000,"price":447.0},{"date_trade":"14:01:20","volume":120000,"price":447.05},{"date_trade":"14:02:42","volume":150000,"price":446.91},{"date_trade":"14:02:42","volume":350000,"price":446.9},{"date_trade":"14:03:21","volume":500000,"price":447.1},{"date_trade":"14:03:45","volume":500000,"price":447.0},{"date_trade":"14:04:04","volume":200000,"price":447.1},{"date_trade":"14:04:08","volume":300000,"price":447.1},{"date_trade":"14:05:06","volume":500000,"price":446.95},{"date_trade":"14:07:14","volume":90000,"price":446.99},{"date_trade":"14:07:17","volume":500000,"price":447.0},{"date_trade":"14:07:20","volume":10000,"price":447.04},{"date_trade":"14:09:02","volume":120000,"price":447.05},{"date_trade":"14:10:05","volume":200000,"price":447.0},{"date_trade":"14:10:07","volume":200000,"price":447.0},{"date_trade":"14:10:09","volume":200000,"price":447.0},{"date_trade":"14:10:10","volume":40000,"price":446.91},{"date_trade":"14:10:10","volume":460000,"price":446.91},{"date_trade":"14:10:16","volume":200000,"price":447.0},{"date_trade":"14:11:17","volume":200000,"price":447.0},{"date_trade":"14:11:20","volume":200000,"price":447.0},{"date_trade":"14:11:22","volume":200000,"price":447.0},{"date_trade":"14:17:47","volume":100000,"price":446.93},{"date_trade":"14:17:47","volume":400000,"price":446.92},{"date_trade":"14:17:55","volume":20000,"price":446.99},{"date_trade":"14:18:23","volume":100000,"price":447.0},{"date_trade":"14:18:33","volume":100000,"price":447.0},{"date_trade":"14:19:09","volume":140000,"price":447.0},{"date_trade":"14:19:09","volume":2300,"price":447.0},{"date_trade":"14:19:31","volume":157700,"price":447.0},{"date_trade":"14:19:44","volume":257700,"price":446.92},{"date_trade":"14:19:44","volume":100000,"price":446.98},{"date_trade":"14:19:44","volume":100000,"price":446.95},{"date_trade":"14:19:44","volume":42300,"price":447.0},{"date_trade":"14:22:12","volume":500000,"price":447.0},{"date_trade":"14:22:20","volume":200000,"price":447.0},{"date_trade":"14:23:13","volume":200000,"price":447.0},{"date_trade":"14:23:20","volume":200000,"price":447.0},{"date_trade":"14:23:39","volume":100000,"price":447.0},{"date_trade":"14:23:53","volume":200000,"price":447.0},{"date_trade":"14:24:23","volume":7108,"price":446.99},{"date_trade":"14:26:05","volume":1100,"price":447.0},{"date_trade":"14:27:00","volume":1000000,"price":447.0},{"date_trade":"14:27:17","volume":1100000,"price":447.0},{"date_trade":"14:27:20","volume":98900,"price":447.0},{"date_trade":"14:27:31","volume":500000,"price":447.05},{"date_trade":"14:27:34","volume":160000,"price":447.09},{"date_trade":"14:27:36","volume":500000,"price":447.1},{"date_trade":"14:27:36","volume":200000,"price":447.1},{"date_trade":"14:27:36","volume":200000,"price":447.1},{"date_trade":"14:28:07","volume":500000,"price":447.2},{"date_trade":"14:28:52","volume":500000,"price":447.2},{"date_trade":"14:29:00","volume":250000,"price":447.3},{"date_trade":"14:29:22","volume":10000,"price":447.29},{"date_trade":"14:29:22","volume":250000,"price":447.3},{"date_trade":"14:29:22","volume":240000,"price":447.3},{"date_trade":"14:29:38","volume":100000,"price":447.17},{"date_trade":"14:29:38","volume":100000,"price":447.15},{"date_trade":"14:29:38","volume":100000,"price":447.11},{"date_trade":"14:29:38","volume":100000,"price":447.08},{"date_trade":"14:29:38","volume":50000,"price":447.05},{"date_trade":"14:29:38","volume":50000,"price":447.06},{"date_trade":"14:29:39","volume":100000,"price":447.06},{"date_trade":"14:29:39","volume":400000,"price":447.05},{"date_trade":"14:29:45","volume":500000,"price":447.05},{"date_trade":"14:29:53","volume":50000,"price":447.05},{"date_trade":"14:29:53","volume":100000,"price":447.0},{"date_trade":"14:29:53","volume":350000,"price":447.0},{"date_trade":"14:30:50","volume":50000,"price":447.19},{"date_trade":"14:32:48","volume":430000,"price":447.2},{"date_trade":"14:32:48","volume":140000,"price":447.19},{"date_trade":"14:35:39","volume":51100,"price":447.0},{"date_trade":"14:35:39","volume":100000,"price":447.0},{"date_trade":"14:35:39","volume":348900,"price":447.0},{"date_trade":"14:35:47","volume":500000,"price":447.02},{"date_trade":"14:39:31","volume":200000,"price":447.1},{"date_trade":"14:41:20","volume":2800000,"price":447.1},{"date_trade":"14:44:03","volume":70000,"price":447.2},{"date_trade":"14:44:03","volume":1000000,"price":447.2},{"date_trade":"14:44:03","volume":370000,"price":447.2},{"date_trade":"14:44:03","volume":130000,"price":447.2},{"date_trade":"14:44:03","volume":500000,"price":447.2},{"date_trade":"14:44:15","volume":500000,"price":447.25},{"date_trade":"14:44:19","volume":260000,"price":447.3},{"date_trade":"14:44:19","volume":500000,"price":447.3},{"date_trade":"14:44:45","volume":1000000,"price":447.3},{"date_trade":"14:45:08","volume":100000,"price":447.37},{"date_trade":"14:45:08","volume":200000,"price":447.3},{"date_trade":"14:45:08","volume":100000,"price":447.4},{"date_trade":"14:45:08","volume":100000,"price":447.33},{"date_trade":"14:45:30","volume":100000,"price":447.3},{"date_trade":"14:45:30","volume":210000,"price":447.3},{"date_trade":"14:45:33","volume":100000,"price":447.3},{"date_trade":"14:45:37","volume":100000,"price":447.28},{"date_trade":"14:45:38","volume":100000,"price":447.27},{"date_trade":"14:45:41","volume":70000,"price":447.28},{"date_trade":"14:45:41","volume":200000,"price":447.24},{"date_trade":"14:45:41","volume":30000,"price":447.27},{"date_trade":"14:45:51","volume":100000,"price":447.18},{"date_trade":"14:46:07","volume":100000,"price":447.14},{"date_trade":"14:46:22","volume":10000,"price":447.17},{"date_trade":"14:46:29","volume":10000,"price":447.18},{"date_trade":"14:47:18","volume":100000,"price":447.18},{"date_trade":"14:49:39","volume":500000,"price":447.15},{"date_trade":"14:49:52","volume":500000,"price":447.11},{"date_trade":"14:51:19","volume":10000,"price":447.17},{"date_trade":"14:51:23","volume":790000,"price":447.18},{"date_trade":"14:51:26","volume":500000,"price":447.2},{"date_trade":"14:51:32","volume":800000,"price":447.24},{"date_trade":"14:51:32","volume":10000,"price":447.23},{"date_trade":"14:51:36","volume":10000,"price":447.27},{"date_trade":"14:51:36","volume":40000,"price":447.28},{"date_trade":"14:51:36","volume":830000,"price":447.28},{"date_trade":"14:51:42","volume":80000,"price":447.3},{"date_trade":"14:51:53","volume":390000,"price":447.4},{"date_trade":"14:51:53","volume":110000,"price":447.3},{"date_trade":"14:53:02","volume":100000,"price":447.12},{"date_trade":"14:53:23","volume":100000,"price":447.4},{"date_trade":"14:53:23","volume":110000,"price":447.4},{"date_trade":"14:53:23","volume":210000,"price":447.4},{"date_trade":"14:53:24","volume":210000,"price":447.4},{"date_trade":"14:53:24","volume":210000,"price":447.4},{"date_trade":"14:53:24","volume":210000,"price":447.4},{"date_trade":"14:53:25","volume":1000000,"price":447.4},{"date_trade":"14:53:26","volume":460000,"price":447.4},{"date_trade":"14:53:35","volume":100000,"price":447.45},{"date_trade":"14:53:36","volume":1000000,"price":447.45},{"date_trade":"14:53:37","volume":1000000,"price":447.45},{"date_trade":"14:53:38","volume":100000,"price":447.45},{"date_trade":"14:56:19","volume":10000,"price":447.45},{"date_trade":"14:57:05","volume":210000,"price":447.55},{"date_trade":"14:57:05","volume":290000,"price":447.45},{"date_trade":"14:57:10","volume":500000,"price":447.55},{"date_trade":"14:57:20","volume":500000,"price":447.55},{"date_trade":"14:58:24","volume":100000,"price":447.5},{"date_trade":"14:58:43","volume":1000000,"price":447.55},{"date_trade":"14:58:46","volume":290000,"price":447.55},{"date_trade":"14:58:46","volume":710000,"price":447.6},{"date_trade":"14:58:49","volume":160000,"price":447.59},{"date_trade":"14:58:49","volume":340000,"price":447.6},{"date_trade":"14:58:50","volume":500000,"price":447.6},{"date_trade":"14:58:55","volume":1450000,"price":447.6},{"date_trade":"14:58:56","volume":100000,"price":447.65},{"date_trade":"14:58:58","volume":500000,"price":447.6},{"date_trade":"14:58:59","volume":50000,"price":447.6},{"date_trade":"14:59:12","volume":110000,"price":447.59},{"date_trade":"14:59:12","volume":440000,"price":447.6},{"date_trade":"14:59:12","volume":450000,"price":447.6},{"date_trade":"14:59:34","volume":500000,"price":447.6},{"date_trade":"14:59:34","volume":60000,"price":447.6},{"date_trade":"14:59:38","volume":440000,"price":447.6},{"date_trade":"14:59:40","volume":100000,"price":447.5},{"date_trade":"14:59:40","volume":500000,"price":447.51},{"date_trade":"14:59:40","volume":100000,"price":447.55},{"date_trade":"14:59:44","volume":500000,"price":447.5},{"date_trade":"14:59:47","volume":800000,"price":447.5},{"date_trade":"14:59:54","volume":200000,"price":447.5},{"date_trade":"15:00:45","volume":500000,"price":447.5},{"date_trade":"15:00:46","volume":500000,"price":447.5},{"date_trade":"15:00:46","volume":500000,"price":447.5},{"date_trade":"15:00:46","volume":100000,"price":447.5},{"date_trade":"15:00:47","volume":500000,"price":447.5},{"date_trade":"15:00:47","volume":500000,"price":447.5},{"date_trade":"15:00:48","volume":500000,"price":447.5},{"date_trade":"15:00:48","volume":500000,"price":447.5},{"date_trade":"15:00:49","volume":500000,"price":447.5},{"date_trade":"15:00:49","volume":500000,"price":447.5},{"date_trade":"15:00:50","volume":200000,"price":447.5},{"date_trade":"15:03:37","volume":300000,"price":447.5},{"date_trade":"15:04:32","volume":20000,"price":447.5},{"date_trade":"15:04:32","volume":100000,"price":447.5},{"date_trade":"15:04:52","volume":60000,"price":447.5},{"date_trade":"15:04:57","volume":120000,"price":447.5},{"date_trade":"15:06:36","volume":80000,"price":447.49},{"date_trade":"15:06:36","volume":40000,"price":447.5},{"date_trade":"15:08:11","volume":1360000,"price":447.5},{"date_trade":"15:08:11","volume":500000,"price":447.56},{"date_trade":"15:08:11","volume":140000,"price":447.57},{"date_trade":"15:12:57","volume":900000,"price":447.6},{"date_trade":"15:12:57","volume":500000,"price":447.59},{"date_trade":"15:12:57","volume":500000,"price":447.6},{"date_trade":"15:12:57","volume":100000,"price":447.59},{"date_trade":"15:14:21","volume":70099,"price":447.6},{"date_trade":"15:18:13","volume":29901,"price":447.6},{"date_trade":"15:18:13","volume":50099,"price":447.6},{"date_trade":"15:20:42","volume":250000,"price":447.4},{"date_trade":"15:20:42","volume":150000,"price":447.41},{"date_trade":"15:20:42","volume":100000,"price":447.4},{"date_trade":"15:20:47","volume":250000,"price":447.4},{"date_trade":"15:21:23","volume":10000,"price":447.36},{"date_trade":"15:21:23","volume":490000,"price":447.3},{"date_trade":"15:21:23","volume":200000,"price":447.31},{"date_trade":"15:21:23","volume":500000,"price":447.32},{"date_trade":"15:21:23","volume":500000,"price":447.35},{"date_trade":"15:21:57","volume":200000,"price":447.27},{"date_trade":"15:21:57","volume":40000,"price":447.27},{"date_trade":"15:21:57","volume":10000,"price":447.3},{"date_trade":"15:22:00","volume":30000,"price":447.26},{"date_trade":"15:22:00","volume":470000,"price":447.26},{"date_trade":"15:22:01","volume":10000,"price":447.27},{"date_trade":"15:22:01","volume":490000,"price":447.26},{"date_trade":"15:22:04","volume":500000,"price":447.27},{"date_trade":"15:22:10","volume":500000,"price":447.25},{"date_trade":"15:22:16","volume":500000,"price":447.2},{"date_trade":"15:22:24","volume":500000,"price":447.2},{"date_trade":"15:24:06","volume":40418,"price":447.39},{"date_trade":"15:24:38","volume":349000,"price":447.25},{"date_trade":"15:25:36","volume":100000,"price":447.25},{"date_trade":"15:27:51","volume":51000,"price":447.25},{"date_trade":"15:27:51","volume":449000,"price":447.25},{"date_trade":"15:27:54","volume":100000,"price":447.25},{"date_trade":"15:27:54","volume":349000,"price":447.2},{"date_trade":"15:27:54","volume":51000,"price":447.25},{"date_trade":"15:27:55","volume":500000,"price":447.2},{"date_trade":"15:27:56","volume":151000,"price":447.2},{"date_trade":"15:27:56","volume":349000,"price":447.2},{"date_trade":"15:31:16","volume":300000,"price":447.15},{"date_trade":"15:31:39","volume":10000,"price":447.04},{"date_trade":"15:31:39","volume":300000,"price":447.05},{"date_trade":"15:31:39","volume":500000,"price":447.03},{"date_trade":"15:31:39","volume":90000,"price":447.02},{"date_trade":"15:31:39","volume":100000,"price":447.02},{"date_trade":"15:32:56","volume":10000,"price":447.02},{"date_trade":"15:32:56","volume":30418,"price":447.02},{"date_trade":"15:33:06","volume":108582,"price":447.02},{"date_trade":"15:33:13","volume":6796,"price":447.02},{"date_trade":"15:37:26","volume":500000,"price":447.05},{"date_trade":"15:41:46","volume":200000,"price":447.25},{"date_trade":"15:43:05","volume":100000,"price":447.01},{"date_trade":"15:43:05","volume":400000,"price":447.01},{"date_trade":"15:43:37","volume":1534,"price":447.24},{"date_trade":"15:44:15","volume":100000,"price":447.01},{"date_trade":"15:44:15","volume":600000,"price":447.01},{"date_trade":"15:44:34","volume":100000,"price":447.01},{"date_trade":"15:46:10","volume":200000,"price":447.2},{"date_trade":"15:46:15","volume":200000,"price":447.2},{"date_trade":"15:46:20","volume":200000,"price":447.2},{"date_trade":"15:46:23","volume":200000,"price":447.2},{"date_trade":"15:46:25","volume":100000,"price":447.0},{"date_trade":"15:46:25","volume":100000,"price":447.0},{"date_trade":"15:46:25","volume":300000,"price":447.01},{"date_trade":"15:46:27","volume":500000,"price":447.0},{"date_trade":"15:46:41","volume":460000,"price":447.24},{"date_trade":"15:46:41","volume":140000,"price":447.19},{"date_trade":"15:46:41","volume":400000,"price":447.2},{"date_trade":"15:46:51","volume":300000,"price":447.25},{"date_trade":"15:46:51","volume":160000,"price":447.3},{"date_trade":"15:46:51","volume":200000,"price":447.3},{"date_trade":"15:46:51","volume":200000,"price":447.28},{"date_trade":"15:46:51","volume":140000,"price":447.24},{"date_trade":"15:47:49","volume":200000,"price":447.3},{"date_trade":"15:48:59","volume":200000,"price":447.3},{"date_trade":"15:49:04","volume":500000,"price":447.3},{"date_trade":"15:50:08","volume":80000,"price":447.11},{"date_trade":"15:50:08","volume":300000,"price":447.1},{"date_trade":"15:50:08","volume":61534,"price":447.1},{"date_trade":"15:50:15","volume":58466,"price":447.1},{"date_trade":"15:50:32","volume":29600,"price":447.29},{"date_trade":"15:50:32","volume":40471,"price":447.29},{"date_trade":"15:50:38","volume":500000,"price":447.04},{"date_trade":"15:50:50","volume":30000,"price":447.01},{"date_trade":"15:50:50","volume":100000,"price":447.0},{"date_trade":"15:50:50","volume":100000,"price":447.0},{"date_trade":"15:50:50","volume":270000,"price":447.0},{"date_trade":"15:50:54","volume":230000,"price":447.0},{"date_trade":"15:50:54","volume":500000,"price":447.0},{"date_trade":"15:50:54","volume":100000,"price":447.0},{"date_trade":"15:50:54","volume":1000000,"price":447.0},{"date_trade":"15:50:54","volume":100000,"price":447.0},{"date_trade":"15:51:28","volume":100000,"price":447.29},{"date_trade":"15:52:09","volume":475294,"price":447.1},{"date_trade":"15:52:09","volume":24706,"price":447.1},{"date_trade":"15:52:29","volume":24706,"price":447.05},{"date_trade":"15:52:29","volume":475294,"price":447.1},{"date_trade":"15:52:38","volume":10471,"price":447.05},{"date_trade":"15:52:52","volume":489529,"price":447.05},{"date_trade":"15:54:56","volume":200000,"price":447.0},{"date_trade":"15:54:56","volume":100000,"price":447.0},{"date_trade":"15:54:56","volume":100000,"price":447.0},{"date_trade":"15:54:56","volume":100000,"price":447.0},{"date_trade":"15:55:30","volume":200000,"price":447.0},{"date_trade":"15:55:30","volume":100000,"price":447.0},{"date_trade":"15:55:30","volume":100000,"price":447.0},{"date_trade":"15:55:30","volume":100000,"price":447.0},{"date_trade":"15:55:38","volume":100000,"price":447.0},{"date_trade":"15:55:38","volume":200000,"price":447.0},{"date_trade":"15:55:38","volume":100000,"price":447.0},{"date_trade":"15:55:38","volume":100000,"price":447.0},{"date_trade":"15:55:38","volume":200000,"price":447.0},{"date_trade":"15:56:57","volume":100000,"price":447.2},{"date_trade":"15:56:58","volume":100000,"price":447.2},{"date_trade":"15:57:04","volume":100000,"price":447.19},{"date_trade":"15:57:05","volume":60000,"price":447.19},{"date_trade":"15:57:05","volume":40000,"price":447.2},{"date_trade":"15:57:06","volume":100000,"price":447.2},{"date_trade":"15:57:07","volume":100000,"price":447.2},{"date_trade":"15:57:36","volume":100000,"price":447.2},{"date_trade":"15:57:37","volume":100000,"price":447.2},{"date_trade":"15:57:38","volume":100000,"price":447.2},{"date_trade":"15:57:38","volume":100000,"price":447.2},{"date_trade":"15:57:39","volume":100000,"price":447.2},{"date_trade":"15:57:40","volume":100000,"price":447.2},{"date_trade":"15:57:41","volume":100000,"price":447.2},{"date_trade":"15:57:42","volume":40000,"price":447.2},{"date_trade":"15:57:42","volume":60000,"price":447.2},{"date_trade":"15:58:55","volume":100000,"price":447.24},{"date_trade":"15:59:54","volume":100000,"price":447.24},{"date_trade":"15:59:58","volume":100000,"price":447.24},{"date_trade":"16:00:24","volume":300000,"price":447.24},{"date_trade":"16:00:25","volume":200000,"price":447.25},{"date_trade":"16:01:48","volume":300000,"price":447.25},{"date_trade":"16:03:51","volume":100000,"price":447.17},{"date_trade":"16:03:51","volume":100000,"price":447.13},{"date_trade":"16:03:51","volume":200000,"price":447.24},{"date_trade":"16:03:51","volume":100000,"price":447.21},{"date_trade":"16:05:07","volume":2013,"price":447.24},{"date_trade":"16:05:55","volume":100000,"price":447.09},{"date_trade":"16:05:55","volume":70000,"price":447.05},{"date_trade":"16:06:07","volume":200000,"price":447.0},{"date_trade":"16:06:07","volume":30000,"price":447.05},{"date_trade":"16:06:07","volume":100000,"price":447.0},{"date_trade":"16:06:07","volume":170000,"price":447.0},{"date_trade":"16:06:18","volume":200000,"price":447.0},{"date_trade":"16:06:18","volume":40000,"price":447.0},{"date_trade":"16:06:18","volume":30000,"price":447.0},{"date_trade":"16:07:03","volume":60000,"price":447.0},{"date_trade":"16:07:03","volume":200000,"price":447.0},{"date_trade":"16:07:03","volume":140000,"price":447.0},{"date_trade":"16:07:21","volume":60000,"price":447.0},{"date_trade":"16:07:21","volume":40000,"price":447.0},{"date_trade":"16:10:15","volume":60000,"price":447.0},{"date_trade":"16:10:15","volume":70000,"price":447.0},{"date_trade":"16:10:18","volume":70000,"price":447.0},{"date_trade":"16:10:18","volume":130000,"price":447.0},{"date_trade":"16:10:18","volume":200000,"price":447.0},{"date_trade":"16:11:11","volume":30000,"price":447.0},{"date_trade":"16:11:11","volume":170000,"price":447.0},{"date_trade":"16:11:11","volume":200000,"price":447.0},{"date_trade":"16:11:15","volume":170000,"price":447.0},{"date_trade":"16:11:15","volume":30000,"price":447.0},{"date_trade":"16:11:19","volume":30000,"price":447.0},{"date_trade":"16:11:19","volume":170000,"price":447.0},{"date_trade":"16:11:30","volume":170000,"price":447.0},{"date_trade":"16:11:30","volume":30000,"price":447.0},{"date_trade":"16:11:37","volume":30000,"price":447.0},{"date_trade":"16:11:37","volume":170000,"price":447.0},{"date_trade":"16:11:51","volume":30000,"price":447.0},{"date_trade":"16:11:51","volume":170000,"price":447.0},{"date_trade":"16:12:02","volume":30000,"price":447.0},{"date_trade":"16:12:02","volume":170000,"price":447.0},{"date_trade":"16:12:34","volume":500000,"price":447.0},{"date_trade":"16:13:59","volume":1000000,"price":446.95},{"date_trade":"16:13:59","volume":300000,"price":446.99},{"date_trade":"16:13:59","volume":566637,"price":446.95},{"date_trade":"16:13:59","volume":92892,"price":446.99},{"date_trade":"16:13:59","volume":100000,"price":446.95},{"date_trade":"16:13:59","volume":40471,"price":447.0},{"date_trade":"16:14:52","volume":266637,"price":446.93},{"date_trade":"16:14:52","volume":100000,"price":447.0},{"date_trade":"16:14:52","volume":100000,"price":446.98},{"date_trade":"16:14:52","volume":433363,"price":446.95},{"date_trade":"16:16:50","volume":8321,"price":447.19},{"date_trade":"16:16:54","volume":2496,"price":447.18},{"date_trade":"16:17:51","volume":70170,"price":447.1},{"date_trade":"16:18:00","volume":50000,"price":446.98},{"date_trade":"16:19:40","volume":129830,"price":447.1},{"date_trade":"16:21:20","volume":3000,"price":447.1},{"date_trade":"16:22:17","volume":2013,"price":447.1},{"date_trade":"16:22:28","volume":170000,"price":447.1},{"date_trade":"16:24:11","volume":24987,"price":447.1},{"date_trade":"16:24:14","volume":200000,"price":447.1},{"date_trade":"16:24:19","volume":1000000,"price":447.1},{"date_trade":"16:26:53","volume":1400000,"price":447.1},{"date_trade":"16:28:05","volume":200000,"price":447.2},{"date_trade":"16:32:57","volume":50000,"price":447.2},{"date_trade":"16:34:42","volume":150000,"price":447.2},{"date_trade":"16:34:42","volume":105000,"price":447.2},{"date_trade":"16:34:42","volume":2496,"price":447.2},{"date_trade":"16:34:52","volume":200000,"price":447.2},{"date_trade":"16:34:52","volume":200000,"price":447.2},{"date_trade":"16:34:53","volume":200000,"price":447.2},{"date_trade":"16:34:53","volume":200000,"price":447.2},{"date_trade":"16:34:54","volume":200000,"price":447.2},{"date_trade":"16:35:04","volume":200000,"price":447.2},{"date_trade":"16:35:08","volume":1000000,"price":447.2},{"date_trade":"16:35:21","volume":200000,"price":447.2},{"date_trade":"16:35:24","volume":200000,"price":447.2},{"date_trade":"16:36:14","volume":600000,"price":447.24},{"date_trade":"16:36:19","volume":1793,"price":447.24},{"date_trade":"16:36:31","volume":300000,"price":447.24},{"date_trade":"16:36:35","volume":100000,"price":447.2},{"date_trade":"16:36:35","volume":500000,"price":447.2},{"date_trade":"16:36:35","volume":500000,"price":447.2},{"date_trade":"16:36:35","volume":500000,"price":447.2},{"date_trade":"16:36:36","volume":500000,"price":447.2},{"date_trade":"16:36:36","volume":1000000,"price":447.2},{"date_trade":"16:36:38","volume":500000,"price":447.2},{"date_trade":"16:36:41","volume":298207,"price":447.24},{"date_trade":"16:36:41","volume":1701793,"price":447.25},{"date_trade":"16:37:06","volume":500000,"price":447.15},{"date_trade":"16:37:40","volume":50000,"price":446.98},{"date_trade":"16:37:40","volume":100000,"price":447.09},{"date_trade":"16:37:40","volume":300000,"price":446.94},{"date_trade":"16:37:40","volume":100000,"price":447.06},{"date_trade":"16:37:40","volume":300000,"price":447.09},{"date_trade":"16:37:40","volume":500000,"price":446.91},{"date_trade":"16:37:40","volume":1000000,"price":446.95},{"date_trade":"16:37:40","volume":100000,"price":447.0},{"date_trade":"16:37:40","volume":200000,"price":446.92},{"date_trade":"16:37:40","volume":200000,"price":446.99},{"date_trade":"16:37:40","volume":100000,"price":447.03},{"date_trade":"16:37:40","volume":500000,"price":447.0},{"date_trade":"16:37:40","volume":570000,"price":446.94},{"date_trade":"16:37:40","volume":650000,"price":446.9},{"date_trade":"16:37:40","volume":180000,"price":446.94},{"date_trade":"16:37:40","volume":1900,"price":447.2},{"date_trade":"16:38:49","volume":1000000,"price":446.85},{"date_trade":"16:39:05","volume":500000,"price":446.8},{"date_trade":"16:39:05","volume":500000,"price":446.8},{"date_trade":"16:39:09","volume":100000,"price":446.8},{"date_trade":"16:41:16","volume":100000,"price":446.9},{"date_trade":"16:41:51","volume":100000,"price":446.85},{"date_trade":"16:41:51","volume":100000,"price":446.88},{"date_trade":"16:41:51","volume":300000,"price":446.8},{"date_trade":"16:41:59","volume":400000,"price":446.71},{"date_trade":"16:41:59","volume":100000,"price":446.8},{"date_trade":"16:42:03","volume":500000,"price":446.7},{"date_trade":"16:42:17","volume":200000,"price":446.7},{"date_trade":"16:42:17","volume":300000,"price":446.7},{"date_trade":"16:42:20","volume":200000,"price":446.7},{"date_trade":"16:42:20","volume":200000,"price":446.7},{"date_trade":"16:42:20","volume":100000,"price":446.62},{"date_trade":"16:43:05","volume":100000,"price":446.75},{"date_trade":"16:43:10","volume":100000,"price":446.7},{"date_trade":"16:43:14","volume":28900,"price":446.8},{"date_trade":"16:43:15","volume":100000,"price":446.6},{"date_trade":"16:44:15","volume":500000,"price":446.9},{"date_trade":"16:45:48","volume":200000,"price":446.95},{"date_trade":"16:47:00","volume":1000000,"price":446.95},{"date_trade":"16:47:39","volume":400000,"price":446.8},{"date_trade":"16:47:39","volume":100000,"price":446.8},{"date_trade":"16:47:39","volume":500000,"price":446.8},{"date_trade":"16:47:51","volume":100000,"price":446.8},{"date_trade":"16:47:51","volume":400000,"price":446.8},{"date_trade":"16:47:59","volume":100000,"price":446.8},{"date_trade":"16:48:01","volume":400000,"price":446.8},{"date_trade":"16:48:15","volume":250000,"price":446.7},{"date_trade":"16:48:15","volume":100000,"price":446.8},{"date_trade":"16:49:58","volume":1000000,"price":446.72},{"date_trade":"16:50:10","volume":1000000,"price":446.72},{"date_trade":"16:50:42","volume":10817,"price":446.95},{"date_trade":"16:52:09","volume":1000000,"price":446.81},{"date_trade":"16:52:25","volume":500000,"price":446.85},{"date_trade":"16:52:38","volume":1000000,"price":446.81},{"date_trade":"16:52:45","volume":2000000,"price":446.81},{"date_trade":"16:52:47","volume":1000000,"price":446.81},{"date_trade":"16:52:47","volume":500000,"price":446.8},{"date_trade":"16:52:47","volume":500000,"price":446.8},{"date_trade":"16:53:02","volume":500000,"price":446.7},{"date_trade":"16:53:02","volume":250000,"price":446.7},{"date_trade":"16:53:21","volume":250000,"price":446.8},{"date_trade":"16:54:27","volume":500000,"price":446.8},{"date_trade":"16:54:27","volume":250000,"price":446.8},{"date_trade":"16:54:27","volume":500000,"price":446.8},{"date_trade":"16:54:47","volume":500000,"price":446.75},{"date_trade":"16:54:49","volume":500000,"price":446.75},{"date_trade":"16:55:18","volume":1000,"price":446.71},{"date_trade":"16:55:18","volume":499000,"price":446.71},{"date_trade":"16:55:20","volume":500000,"price":446.71},{"date_trade":"16:55:22","volume":1000,"price":446.71},{"date_trade":"16:55:23","volume":500000,"price":446.71},{"date_trade":"16:55:23","volume":100000,"price":446.71},{"date_trade":"16:55:24","volume":1000000,"price":446.75},{"date_trade":"16:55:24","volume":100000,"price":446.71},{"date_trade":"16:55:24","volume":100000,"price":446.71},{"date_trade":"16:55:25","volume":500000,"price":446.71},{"date_trade":"16:55:26","volume":500000,"price":446.71},{"date_trade":"16:55:27","volume":200000,"price":446.71},{"date_trade":"16:55:27","volume":500000,"price":446.8},{"date_trade":"16:55:27","volume":500000,"price":446.79},{"date_trade":"16:55:27","volume":300000,"price":446.7},{"date_trade":"16:55:28","volume":1000000,"price":446.8},{"date_trade":"16:55:29","volume":200000,"price":446.7},{"date_trade":"16:55:39","volume":500000,"price":446.7},{"date_trade":"16:55:47","volume":200000,"price":446.7},{"date_trade":"16:55:58","volume":300000,"price":446.7},{"date_trade":"16:56:02","volume":200000,"price":446.7},{"date_trade":"16:56:03","volume":200000,"price":446.7},{"date_trade":"16:56:03","volume":200000,"price":446.7},{"date_trade":"16:56:04","volume":100000,"price":446.7},{"date_trade":"16:56:06","volume":500000,"price":446.75},{"date_trade":"16:56:10","volume":100000,"price":446.7},{"date_trade":"16:56:10","volume":500000,"price":446.7},{"date_trade":"16:56:48","volume":500000,"price":446.65},{"date_trade":"16:56:48","volume":500000,"price":446.65},{"date_trade":"16:56:54","volume":500000,"price":446.65},{"date_trade":"16:56:58","volume":500000,"price":446.65},{"date_trade":"16:57:06","volume":500000,"price":446.65},{"date_trade":"16:57:17","volume":500000,"price":446.61},{"date_trade":"16:57:39","volume":500000,"price":446.6},{"date_trade":"16:57:46","volume":500000,"price":446.6},{"date_trade":"16:58:11","volume":100000,"price":446.65},{"date_trade":"16:58:18","volume":2000,"price":446.5},{"date_trade":"16:58:39","volume":500000,"price":446.65},{"date_trade":"16:59:22","volume":100000,"price":446.5},{"date_trade":"16:59:22","volume":498000,"price":446.5},{"date_trade":"16:59:22","volume":100000,"price":446.5},{"date_trade":"16:59:22","volume":1000000,"price":446.5},{"date_trade":"16:59:22","volume":500000,"price":446.5},{"date_trade":"16:59:27","volume":500000,"price":446.5},{"date_trade":"16:59:27","volume":400000,"price":446.5},{"date_trade":"16:59:46","volume":100000,"price":446.65},{"date_trade":"16:59:57","volume":189183,"price":446.95}]