[{"date_trade":"15:16:01","volume":62500,"price":5.455},{"date_trade":"15:16:01","volume":58593,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":55351,"price":5.455},{"date_trade":"15:16:02","volume":57898,"price":5.455},{"date_trade":"15:16:02","volume":61662,"price":5.455},{"date_trade":"15:16:02","volume":115796,"price":5.455},{"date_trade":"15:16:02","volume":123979,"price":5.455},{"date_trade":"15:16:02","volume":128419,"price":5.455},{"date_trade":"15:16:02","volume":247032,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":55425,"price":5.455},{"date_trade":"15:16:02","volume":58855,"price":5.455},{"date_trade":"15:16:02","volume":58855,"price":5.455},{"date_trade":"15:16:02","volume":62829,"price":5.455},{"date_trade":"15:16:02","volume":82397,"price":5.455},{"date_trade":"15:16:02","volume":92493,"price":5.455},{"date_trade":"15:16:02","volume":99183,"price":5.455},{"date_trade":"15:16:02","volume":106250,"price":5.455},{"date_trade":"15:16:02","volume":164433,"price":5.455},{"date_trade":"15:16:02","volume":164433,"price":5.455},{"date_trade":"15:16:02","volume":166053,"price":5.455},{"date_trade":"15:16:02","volume":308991,"price":5.455},{"date_trade":"15:16:02","volume":549316,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":55351,"price":5.455},{"date_trade":"15:16:02","volume":61758,"price":5.455},{"date_trade":"15:16:02","volume":102997,"price":5.455},{"date_trade":"15:16:02","volume":143878,"price":5.455},{"date_trade":"15:16:02","volume":144196,"price":5.455},{"date_trade":"15:16:02","volume":160856,"price":5.455},{"date_trade":"15:16:02","volume":185274,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":53125,"price":5.455},{"date_trade":"15:16:02","volume":57192,"price":5.455},{"date_trade":"15:16:02","volume":57192,"price":5.455},{"date_trade":"15:16:02","volume":58855,"price":5.455},{"date_trade":"15:16:02","volume":80428,"price":5.455},{"date_trade":"15:16:02","volume":115796,"price":5.455},{"date_trade":"15:16:02","volume":125658,"price":5.455},{"date_trade":"15:16:02","volume":176566,"price":5.455},{"date_trade":"15:16:02","volume":230189,"price":5.455},{"date_trade":"15:16:02","volume":231415,"price":5.455},{"date_trade":"15:16:02","volume":235422,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":53125,"price":5.455},{"date_trade":"15:16:02","volume":53147,"price":5.455},{"date_trade":"15:16:02","volume":55351,"price":5.455},{"date_trade":"15:16:02","volume":55425,"price":5.455},{"date_trade":"15:16:02","volume":57898,"price":5.455},{"date_trade":"15:16:02","volume":85613,"price":5.455},{"date_trade":"15:16:02","volume":94243,"price":5.455},{"date_trade":"15:16:02","volume":133601,"price":5.455},{"date_trade":"15:16:02","volume":150138,"price":5.455},{"date_trade":"15:16:02","volume":160856,"price":5.455},{"date_trade":"15:16:02","volume":171226,"price":5.455},{"date_trade":"15:16:02","volume":191824,"price":5.455},{"date_trade":"15:16:02","volume":210193,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":53147,"price":5.455},{"date_trade":"15:16:02","volume":55351,"price":5.455},{"date_trade":"15:16:02","volume":58855,"price":5.455},{"date_trade":"15:16:02","volume":60055,"price":5.455},{"date_trade":"15:16:02","volume":71939,"price":5.455},{"date_trade":"15:16:02","volume":76729,"price":5.455},{"date_trade":"15:16:02","volume":83613,"price":5.455},{"date_trade":"15:16:02","volume":85613,"price":5.455},{"date_trade":"15:16:02","volume":115094,"price":5.455},{"date_trade":"15:16:02","volume":115796,"price":5.455},{"date_trade":"15:16:02","volume":128419,"price":5.455},{"date_trade":"15:16:02","volume":246648,"price":5.455},{"date_trade":"15:16:02","volume":363653,"price":5.455},{"date_trade":"15:16:02","volume":493297,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":53125,"price":5.455},{"date_trade":"15:16:02","volume":53147,"price":5.455},{"date_trade":"15:16:02","volume":53618,"price":5.455},{"date_trade":"15:16:02","volume":55351,"price":5.455},{"date_trade":"15:16:02","volume":106294,"price":5.455},{"date_trade":"15:16:02","volume":115796,"price":5.455},{"date_trade":"15:16:02","volume":117711,"price":5.455},{"date_trade":"15:16:02","volume":120110,"price":5.455},{"date_trade":"15:16:02","volume":134046,"price":5.455},{"date_trade":"15:16:02","volume":150138,"price":5.455},{"date_trade":"15:16:02","volume":205994,"price":5.455},{"date_trade":"15:16:02","volume":328865,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":50000,"price":5.455},{"date_trade":"15:16:02","volume":53618,"price":5.455},{"date_trade":"15:16:02","volume":57192,"price":5.455},{"date_trade":"15:16:02","volume":57898,"price":5.455},{"date_trade":"15:16:02","volume":57898,"price":5.455},{"date_trade":"15:16:02","volume":60055,"price":5.455},{"date_trade":"15:16:02","volume":62709,"price":5.455},{"date_trade":"15:16:02","volume":106294,"price":5.455},{"date_trade":"15:16:02","volume":171226,"price":5.455},{"date_trade":"15:16:02","volume":329591,"price":5.455},{"date_trade":"15:16:03","volume":128609,"price":5.455},{"date_trade":"15:16:03","volume":135059,"price":5.455},{"date_trade":"15:16:03","volume":137229,"price":5.455},{"date_trade":"15:16:03","volume":169949,"price":5.455},{"date_trade":"15:16:03","volume":192942,"price":5.455},{"date_trade":"15:16:03","volume":216179,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":81524,"price":5.455},{"date_trade":"15:16:03","volume":104232,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":78610,"price":5.455},{"date_trade":"15:16:03","volume":137568,"price":5.455},{"date_trade":"15:16:03","volume":177422,"price":5.455},{"date_trade":"15:16:03","volume":220473,"price":5.455},{"date_trade":"15:16:03","volume":183727,"price":5.455},{"date_trade":"15:16:03","volume":296720,"price":5.455},{"date_trade":"15:16:03","volume":61129,"price":5.455},{"date_trade":"15:16:03","volume":94541,"price":5.455},{"date_trade":"15:16:03","volume":102922,"price":5.455},{"date_trade":"15:16:03","volume":117162,"price":5.455},{"date_trade":"15:16:03","volume":121537,"price":5.455},{"date_trade":"15:16:03","volume":164332,"price":5.455},{"date_trade":"15:16:03","volume":173720,"price":5.455},{"date_trade":"15:16:03","volume":240260,"price":5.455},{"date_trade":"15:16:03","volume":293964,"price":5.455},{"date_trade":"15:16:03","volume":470341,"price":5.455},{"date_trade":"15:16:03","volume":646719,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":58958,"price":5.455},{"date_trade":"15:16:03","volume":69488,"price":5.455},{"date_trade":"15:16:03","volume":91863,"price":5.455},{"date_trade":"15:16:03","volume":99809,"price":5.455},{"date_trade":"15:16:03","volume":117902,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":69488,"price":5.455},{"date_trade":"15:16:03","volume":98263,"price":5.455},{"date_trade":"15:16:03","volume":117162,"price":5.455},{"date_trade":"15:16:03","volume":177422,"price":5.455},{"date_trade":"15:16:03","volume":192208,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":66539,"price":5.455},{"date_trade":"15:16:03","volume":74387,"price":5.455},{"date_trade":"15:16:03","volume":88114,"price":5.455},{"date_trade":"15:16:03","volume":96104,"price":5.455},{"date_trade":"15:16:03","volume":96104,"price":5.455},{"date_trade":"15:16:03","volume":127882,"price":5.455},{"date_trade":"15:16:03","volume":165354,"price":5.455},{"date_trade":"15:16:03","volume":173072,"price":5.455},{"date_trade":"15:16:03","volume":240260,"price":5.455},{"date_trade":"15:16:03","volume":272754,"price":5.455},{"date_trade":"15:16:03","volume":275591,"price":5.455},{"date_trade":"15:16:03","volume":277952,"price":5.455},{"date_trade":"15:16:03","volume":293964,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":66179,"price":5.455},{"date_trade":"15:16:03","volume":133079,"price":5.455},{"date_trade":"15:16:03","volume":216179,"price":5.455},{"date_trade":"15:16:03","volume":220685,"price":5.455},{"date_trade":"15:16:03","volume":336364,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":50000,"price":5.455},{"date_trade":"15:16:03","volume":68614,"price":5.455},{"date_trade":"15:16:03","volume":78108,"price":5.455}]