[{"date_trade":"10:32:31","volume":600000,"price":6.6943},{"date_trade":"11:44:56","volume":149000,"price":6.6918},{"date_trade":"12:03:11","volume":448000,"price":6.6915},{"date_trade":"12:03:30","volume":448000,"price":6.6917},{"date_trade":"13:33:30","volume":299000,"price":6.6924},{"date_trade":"14:04:53","volume":299000,"price":6.6929},{"date_trade":"16:31:57","volume":1000,"price":6.6931},{"date_trade":"16:54:23","volume":4000,"price":6.6925}]