[{"date_trade":"10:17:38","volume":500000,"price":66.83},{"date_trade":"10:25:55","volume":3000000,"price":66.8},{"date_trade":"10:35:54","volume":3000000,"price":66.67},{"date_trade":"10:40:56","volume":1500000,"price":66.64},{"date_trade":"10:49:54","volume":2000000,"price":66.64},{"date_trade":"11:33:46","volume":100000,"price":66.64},{"date_trade":"11:46:03","volume":2000000,"price":66.65},{"date_trade":"12:17:04","volume":4300000,"price":66.62}]