[{"date_trade":"10:32:49","volume":21832,"price":514.41},{"date_trade":"10:32:49","volume":68168,"price":514.33},{"date_trade":"10:32:59","volume":500000,"price":514.44},{"date_trade":"10:32:59","volume":500000,"price":514.44},{"date_trade":"10:33:30","volume":70000,"price":514.4},{"date_trade":"10:34:49","volume":20000,"price":514.4},{"date_trade":"10:51:07","volume":33686,"price":514.6},{"date_trade":"10:51:07","volume":8314,"price":514.67},{"date_trade":"11:11:25","volume":100000,"price":514.49},{"date_trade":"11:19:07","volume":230000,"price":513.93},{"date_trade":"11:25:28","volume":1870,"price":514.21},{"date_trade":"11:27:28","volume":13095,"price":514.15},{"date_trade":"11:30:26","volume":5000,"price":514.16},{"date_trade":"11:32:42","volume":13000,"price":514.22},{"date_trade":"11:43:23","volume":50508,"price":514.35},{"date_trade":"11:43:23","volume":9229,"price":514.34},{"date_trade":"12:23:53","volume":21064,"price":513.84},{"date_trade":"12:23:53","volume":6276,"price":513.82},{"date_trade":"12:35:36","volume":1046,"price":513.51},{"date_trade":"12:40:15","volume":1024,"price":513.65},{"date_trade":"12:40:15","volume":3976,"price":513.61},{"date_trade":"13:17:37","volume":220000,"price":512.58},{"date_trade":"13:30:30","volume":10818,"price":512.76},{"date_trade":"13:30:30","volume":2818,"price":512.76},{"date_trade":"13:38:17","volume":500000,"price":512.33},{"date_trade":"13:39:32","volume":30000,"price":512.16},{"date_trade":"13:39:33","volume":105468,"price":512.04},{"date_trade":"13:39:33","volume":74532,"price":512.0},{"date_trade":"13:39:35","volume":71910,"price":512.01},{"date_trade":"13:39:35","volume":49029,"price":512.0},{"date_trade":"13:39:35","volume":428090,"price":511.99},{"date_trade":"13:41:01","volume":3452,"price":512.31},{"date_trade":"13:43:09","volume":260000,"price":512.54},{"date_trade":"13:44:06","volume":466191,"price":512.15},{"date_trade":"13:44:06","volume":33809,"price":512.2},{"date_trade":"13:44:06","volume":500000,"price":512.14},{"date_trade":"13:44:26","volume":500000,"price":511.95},{"date_trade":"13:44:43","volume":180000,"price":511.94},{"date_trade":"13:44:49","volume":477035,"price":511.94},{"date_trade":"13:44:49","volume":22965,"price":511.95},{"date_trade":"13:45:12","volume":500000,"price":511.81},{"date_trade":"14:30:50","volume":43000,"price":512.39},{"date_trade":"14:32:48","volume":500000,"price":512.43},{"date_trade":"14:32:48","volume":100000,"price":512.43},{"date_trade":"14:33:00","volume":80000,"price":512.43},{"date_trade":"14:33:28","volume":70000,"price":512.42},{"date_trade":"14:39:49","volume":17000,"price":512.46},{"date_trade":"14:56:52","volume":11440,"price":513.23},{"date_trade":"15:47:21","volume":23135,"price":513.0},{"date_trade":"16:27:55","volume":1593,"price":512.65},{"date_trade":"16:27:55","volume":5308,"price":512.65},{"date_trade":"16:27:55","volume":58986,"price":512.65},{"date_trade":"16:27:55","volume":17696,"price":512.65},{"date_trade":"16:27:59","volume":58986,"price":512.65},{"date_trade":"16:27:59","volume":1593,"price":512.65},{"date_trade":"16:27:59","volume":5308,"price":512.65},{"date_trade":"16:27:59","volume":17696,"price":512.65},{"date_trade":"16:37:40","volume":500000,"price":512.29},{"date_trade":"16:46:13","volume":26412,"price":512.33},{"date_trade":"16:50:59","volume":82474,"price":512.18}]