[{"date_trade":"10:21:47","volume":500000,"price":66.91},{"date_trade":"10:23:30","volume":2680000,"price":66.85},{"date_trade":"11:44:35","volume":1100000,"price":66.97},{"date_trade":"11:52:12","volume":3000000,"price":66.94},{"date_trade":"11:52:12","volume":3400000,"price":66.94},{"date_trade":"11:52:12","volume":3000000,"price":66.941},{"date_trade":"11:52:12","volume":4500000,"price":66.94},{"date_trade":"11:57:54","volume":400000,"price":66.97},{"date_trade":"12:08:21","volume":1350000,"price":66.9},{"date_trade":"12:08:21","volume":2000000,"price":66.91},{"date_trade":"12:08:40","volume":524563,"price":66.9},{"date_trade":"12:08:40","volume":125437,"price":66.9},{"date_trade":"12:51:37","volume":500000,"price":66.88},{"date_trade":"13:38:17","volume":3700000,"price":66.85},{"date_trade":"13:38:17","volume":320000,"price":66.85},{"date_trade":"13:38:18","volume":500000,"price":66.85},{"date_trade":"13:38:18","volume":1300000,"price":66.85},{"date_trade":"13:45:13","volume":2000000,"price":66.7157},{"date_trade":"13:52:55","volume":1000000,"price":66.71},{"date_trade":"14:21:23","volume":600000,"price":66.7},{"date_trade":"14:57:14","volume":9299,"price":66.83},{"date_trade":"14:59:40","volume":3350000,"price":66.84},{"date_trade":"14:59:44","volume":7694,"price":66.84},{"date_trade":"14:59:48","volume":7831,"price":66.84},{"date_trade":"15:03:54","volume":125176,"price":66.84},{"date_trade":"15:07:13","volume":2000000,"price":66.81},{"date_trade":"15:11:07","volume":200000,"price":66.81},{"date_trade":"15:22:26","volume":400000,"price":66.79},{"date_trade":"15:37:20","volume":2000000,"price":66.77},{"date_trade":"15:57:19","volume":2000000,"price":66.76},{"date_trade":"16:05:43","volume":300000,"price":66.76},{"date_trade":"16:31:06","volume":12823,"price":66.76},{"date_trade":"16:31:06","volume":474927,"price":66.76},{"date_trade":"16:31:06","volume":42744,"price":66.76},{"date_trade":"16:31:06","volume":142478,"price":66.76},{"date_trade":"16:31:07","volume":1327028,"price":66.76},{"date_trade":"16:31:32","volume":672972,"price":66.76},{"date_trade":"16:37:20","volume":6594,"price":66.781},{"date_trade":"16:37:37","volume":6594,"price":66.7806},{"date_trade":"16:38:48","volume":7000,"price":66.7524},{"date_trade":"16:50:26","volume":11336,"price":66.655},{"date_trade":"16:58:42","volume":5000,"price":66.7722}]