[{"date_trade":"11:26:37","volume":420000,"price":506.81},{"date_trade":"11:26:44","volume":440000,"price":506.81},{"date_trade":"12:06:52","volume":60000,"price":506.6},{"date_trade":"12:32:17","volume":9760,"price":505.96},{"date_trade":"13:17:04","volume":50000,"price":504.71},{"date_trade":"13:27:18","volume":250000,"price":505.03},{"date_trade":"13:29:06","volume":240000,"price":504.84},{"date_trade":"14:04:52","volume":500000,"price":504.15},{"date_trade":"14:05:10","volume":10000,"price":504.29},{"date_trade":"14:05:10","volume":490000,"price":504.29},{"date_trade":"14:05:11","volume":300000,"price":504.31},{"date_trade":"14:09:25","volume":490000,"price":503.95},{"date_trade":"14:43:02","volume":490000,"price":503.82},{"date_trade":"14:50:18","volume":450000,"price":503.44},{"date_trade":"16:29:37","volume":1934,"price":503.3},{"date_trade":"16:29:37","volume":6446,"price":503.29},{"date_trade":"16:46:53","volume":30000,"price":503.0},{"date_trade":"16:47:45","volume":1934,"price":503.0},{"date_trade":"16:50:34","volume":1000,"price":503.0},{"date_trade":"16:55:49","volume":117066,"price":502.84}]