[{"date_trade":"10:34:39","volume":490000,"price":499.53},{"date_trade":"13:04:02","volume":427779,"price":499.43},{"date_trade":"13:04:02","volume":200000,"price":499.38},{"date_trade":"13:04:02","volume":326021,"price":499.37},{"date_trade":"13:17:22","volume":500000,"price":498.93},{"date_trade":"14:05:59","volume":500000,"price":500.49},{"date_trade":"16:26:00","volume":87259,"price":500.1},{"date_trade":"16:26:00","volume":7853,"price":500.1},{"date_trade":"16:26:00","volume":26178,"price":500.1},{"date_trade":"16:26:00","volume":2356,"price":500.11},{"date_trade":"16:26:00","volume":200000,"price":500.04},{"date_trade":"16:38:06","volume":1010,"price":500.04},{"date_trade":"16:44:54","volume":200000,"price":502.09},{"date_trade":"16:48:17","volume":180000,"price":501.75},{"date_trade":"16:48:20","volume":180000,"price":501.69},{"date_trade":"16:48:22","volume":180000,"price":501.56},{"date_trade":"16:48:49","volume":180000,"price":501.65},{"date_trade":"16:50:51","volume":1693,"price":502.42},{"date_trade":"16:52:38","volume":440000,"price":502.29},{"date_trade":"16:52:41","volume":500000,"price":502.64}]