[{"date_trade":"10:16:12","volume":500000,"price":68.76},{"date_trade":"10:17:16","volume":500000,"price":67.07},{"date_trade":"10:29:54","volume":3000000,"price":67.5},{"date_trade":"10:35:30","volume":70000000,"price":67.56},{"date_trade":"10:39:19","volume":3000000,"price":67.56},{"date_trade":"10:40:24","volume":300000,"price":67.57},{"date_trade":"11:24:13","volume":2000000,"price":67.58},{"date_trade":"11:56:10","volume":1200000,"price":67.61},{"date_trade":"11:58:36","volume":2000000,"price":67.61}]