[{"date_trade":"10:32:45","volume":100000,"price":504.1},{"date_trade":"10:40:49","volume":30000,"price":504.05},{"date_trade":"11:03:12","volume":100000,"price":503.82},{"date_trade":"11:16:10","volume":50000,"price":504.18},{"date_trade":"11:21:26","volume":100000,"price":504.12},{"date_trade":"11:44:53","volume":200000,"price":504.0},{"date_trade":"13:11:59","volume":500000,"price":503.44},{"date_trade":"13:12:02","volume":40000,"price":503.3},{"date_trade":"13:12:05","volume":500000,"price":503.3},{"date_trade":"13:12:08","volume":317983,"price":503.1},{"date_trade":"13:12:08","volume":182017,"price":503.17},{"date_trade":"13:12:13","volume":500000,"price":503.2},{"date_trade":"13:12:34","volume":54605,"price":503.17},{"date_trade":"13:12:34","volume":445395,"price":503.15},{"date_trade":"13:13:08","volume":500000,"price":503.2},{"date_trade":"13:13:58","volume":16391,"price":503.16},{"date_trade":"15:57:00","volume":100000,"price":501.97},{"date_trade":"16:34:47","volume":5193,"price":502.59},{"date_trade":"16:34:47","volume":17308,"price":502.59},{"date_trade":"16:34:47","volume":1558,"price":502.59},{"date_trade":"16:34:47","volume":192313,"price":502.59},{"date_trade":"16:34:47","volume":57693,"price":502.59},{"date_trade":"16:40:20","volume":500000,"price":502.47},{"date_trade":"16:40:30","volume":500000,"price":502.54},{"date_trade":"16:50:52","volume":1000,"price":502.89}]