[{"date_trade":"10:26:16","volume":2000000,"price":65.68},{"date_trade":"11:38:48","volume":2000000,"price":65.9},{"date_trade":"13:19:29","volume":200000,"price":65.8},{"date_trade":"14:09:29","volume":2000000,"price":66.1},{"date_trade":"15:28:17","volume":2000000,"price":66.03},{"date_trade":"16:29:29","volume":500000,"price":66.0081},{"date_trade":"16:48:21","volume":150000,"price":66.3}]