[{"date_trade":"10:17:06","volume":500000,"price":66.9},{"date_trade":"10:21:35","volume":2000000,"price":66.91},{"date_trade":"10:26:00","volume":5000000,"price":66.87},{"date_trade":"10:32:38","volume":2000000,"price":66.94},{"date_trade":"11:35:38","volume":2000000,"price":66.97},{"date_trade":"11:41:39","volume":4500000,"price":66.98},{"date_trade":"11:43:18","volume":1100000,"price":66.99},{"date_trade":"11:51:44","volume":400000,"price":66.99}]