[{"date_trade":"10:16:07","volume":500000,"price":67.35},{"date_trade":"10:38:24","volume":2000000,"price":67.25},{"date_trade":"10:41:50","volume":200000,"price":67.23},{"date_trade":"10:57:47","volume":70000000,"price":67.26},{"date_trade":"11:09:28","volume":2000000,"price":67.28},{"date_trade":"11:22:33","volume":650000,"price":67.3},{"date_trade":"11:29:05","volume":2400000,"price":67.27}]