[{"date_trade":"10:29:20","volume":300000,"price":496.93},{"date_trade":"14:32:44","volume":340679,"price":495.47},{"date_trade":"14:32:44","volume":198821,"price":495.47},{"date_trade":"14:33:49","volume":480242,"price":495.59},{"date_trade":"14:33:49","volume":59658,"price":495.59},{"date_trade":"14:37:57","volume":221531,"price":495.87},{"date_trade":"14:37:57","volume":17969,"price":495.81},{"date_trade":"14:37:57","volume":300000,"price":495.8},{"date_trade":"14:42:11","volume":500000,"price":495.78},{"date_trade":"14:42:11","volume":30400,"price":495.79},{"date_trade":"16:34:07","volume":5206,"price":495.58},{"date_trade":"16:34:07","volume":192822,"price":495.57},{"date_trade":"16:34:07","volume":17354,"price":495.57},{"date_trade":"16:34:07","volume":57846,"price":495.57},{"date_trade":"16:34:07","volume":1562,"price":495.58},{"date_trade":"16:51:13","volume":1000,"price":496.13},{"date_trade":"16:57:24","volume":1000,"price":496.06}]