[{"date_trade":"10:16:08","volume":500000,"price":68.2},{"date_trade":"10:41:43","volume":2000000,"price":68.14},{"date_trade":"11:28:29","volume":10300000,"price":68.31},{"date_trade":"11:46:36","volume":2000000,"price":68.42}]