[{"date_trade":"10:29:20","volume":500000,"price":66.7},{"date_trade":"10:29:20","volume":1500000,"price":66.6732},{"date_trade":"11:22:40","volume":770314,"price":66.628},{"date_trade":"11:22:40","volume":60569686,"price":66.53},{"date_trade":"11:22:40","volume":2000000,"price":66.6118},{"date_trade":"11:22:40","volume":4000000,"price":66.612},{"date_trade":"14:24:46","volume":3000000,"price":66.67},{"date_trade":"15:35:22","volume":3000000,"price":66.74},{"date_trade":"16:05:40","volume":4400000,"price":66.75},{"date_trade":"16:22:09","volume":2000000,"price":66.72},{"date_trade":"16:38:37","volume":53000,"price":66.7439},{"date_trade":"16:43:10","volume":493067,"price":66.7439},{"date_trade":"16:43:12","volume":163820,"price":66.7429},{"date_trade":"16:43:12","volume":49146,"price":66.7429},{"date_trade":"16:43:12","volume":14744,"price":66.7429},{"date_trade":"16:56:11","volume":1000000,"price":66.742}]