[{"date_trade":"10:20:40","volume":500000,"price":67.63},{"date_trade":"11:44:56","volume":1000000,"price":67.63},{"date_trade":"12:02:55","volume":6690000,"price":67.57},{"date_trade":"12:03:10","volume":310000,"price":67.57},{"date_trade":"12:03:11","volume":3000000,"price":67.56},{"date_trade":"12:03:30","volume":3000000,"price":67.56},{"date_trade":"13:33:30","volume":2000000,"price":67.4},{"date_trade":"13:46:53","volume":300000,"price":67.37},{"date_trade":"14:04:53","volume":2000000,"price":67.32},{"date_trade":"14:05:39","volume":1000000,"price":67.29},{"date_trade":"14:19:59","volume":104842,"price":67.34},{"date_trade":"14:19:59","volume":392416,"price":67.34},{"date_trade":"14:19:59","volume":51483,"price":67.34},{"date_trade":"14:19:59","volume":151259,"price":67.34},{"date_trade":"15:46:56","volume":2000000,"price":67.21},{"date_trade":"16:03:08","volume":2000000,"price":67.3},{"date_trade":"16:36:46","volume":147291,"price":67.2509},{"date_trade":"16:36:46","volume":490970,"price":67.2509},{"date_trade":"16:36:46","volume":44187,"price":67.2509},{"date_trade":"16:36:46","volume":13256,"price":67.2509},{"date_trade":"16:50:26","volume":5000,"price":67.28}]