[{"date_trade":"12:49:02","volume":500000,"price":6.6757},{"date_trade":"14:55:30","volume":450000,"price":6.674},{"date_trade":"14:55:31","volume":454061,"price":6.6734},{"date_trade":"14:55:31","volume":19939,"price":6.6738},{"date_trade":"14:55:31","volume":50000,"price":6.674},{"date_trade":"14:58:47","volume":500000,"price":6.6745},{"date_trade":"14:59:22","volume":500000,"price":6.6746},{"date_trade":"15:01:44","volume":254000,"price":6.6752},{"date_trade":"15:14:58","volume":97000,"price":6.6742},{"date_trade":"15:32:49","volume":99000,"price":6.6742},{"date_trade":"15:46:58","volume":500000,"price":6.6741},{"date_trade":"15:47:01","volume":500000,"price":6.6741},{"date_trade":"15:58:37","volume":49000,"price":6.6738},{"date_trade":"16:01:52","volume":500000,"price":6.6738},{"date_trade":"16:01:55","volume":500000,"price":6.6738},{"date_trade":"16:31:32","volume":40000,"price":6.6763},{"date_trade":"16:54:30","volume":12000,"price":6.6736}]