[{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:39","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:40","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:23:41","volume":50000,"price":5.3042},{"date_trade":"12:25:30","volume":5000000,"price":5.3},{"date_trade":"12:25:30","volume":5000000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:17","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:18","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:19","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:20","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:21","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:22","volume":50000,"price":5.3},{"date_trade":"12:26:36","volume":50000,"price":5.3},{"date_trade":"12:27:11","volume":30000000,"price":5.3},{"date_trade":"12:27:20","volume":6090000,"price":5.3},{"date_trade":"12:27:21","volume":2780000,"price":5.3},{"date_trade":"12:27:23","volume":30000000,"price":5.3},{"date_trade":"12:27:23","volume":9660000,"price":5.3},{"date_trade":"12:27:24","volume":15250000,"price":5.3},{"date_trade":"12:27:24","volume":2380000,"price":5.3},{"date_trade":"12:27:25","volume":8570000,"price":5.3},{"date_trade":"12:27:26","volume":1590000,"price":5.3},{"date_trade":"12:30:05","volume":50000000,"price":5.3},{"date_trade":"12:30:24","volume":70150000,"price":5.3},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:03","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:04","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:05","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:06","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:07","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:08","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:10:09","volume":50000,"price":5.31},{"date_trade":"13:15:37","volume":50000,"price":5.305},{"date_trade":"13:18:56","volume":50000,"price":5.3},{"date_trade":"13:18:57","volume":9950000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:13","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"13:26:14","volume":50000,"price":5.3},{"date_trade":"14:01:58","volume":1250000,"price":5.32},{"date_trade":"14:02:39","volume":30000000,"price":5.32},{"date_trade":"14:02:40","volume":8750000,"price":5.32},{"date_trade":"14:02:58","volume":60000000,"price":5.32},{"date_trade":"14:32:48","volume":5000000,"price":5.327},{"date_trade":"14:32:52","volume":5000000,"price":5.325},{"date_trade":"14:51:20","volume":120150000,"price":5.32},{"date_trade":"14:51:21","volume":120150000,"price":5.32},{"date_trade":"14:51:22","volume":120150000,"price":5.32},{"date_trade":"14:51:23","volume":120150000,"price":5.32},{"date_trade":"14:51:23","volume":120150000,"price":5.32},{"date_trade":"14:51:32","volume":3130000,"price":5.32},{"date_trade":"14:51:54","volume":1880000,"price":5.32},{"date_trade":"14:52:07","volume":1880000,"price":5.32},{"date_trade":"14:52:21","volume":1880000,"price":5.32},{"date_trade":"14:52:34","volume":1880000,"price":5.32},{"date_trade":"14:52:47","volume":1880000,"price":5.32},{"date_trade":"14:53:01","volume":1880000,"price":5.32},{"date_trade":"14:53:13","volume":1880000,"price":5.32},{"date_trade":"14:53:29","volume":1880000,"price":5.32},{"date_trade":"14:58:05","volume":5000000,"price":5.318},{"date_trade":"14:59:59","volume":40000000,"price":5.317},{"date_trade":"15:03:47","volume":5000000,"price":5.315},{"date_trade":"15:10:14","volume":5000000,"price":5.295},{"date_trade":"15:10:52","volume":5000000,"price":5.295},{"date_trade":"15:10:56","volume":5000000,"price":5.295},{"date_trade":"15:11:06","volume":26080000,"price":5.295},{"date_trade":"15:14:24","volume":319000000,"price":5.33},{"date_trade":"15:14:24","volume":101000000,"price":5.3125},{"date_trade":"15:14:24","volume":160000000,"price":5.3299},{"date_trade":"15:14:24","volume":70000000,"price":5.3244},{"date_trade":"15:14:24","volume":200000000,"price":5.3298},{"date_trade":"15:16:13","volume":70000000,"price":5.3226},{"date_trade":"15:16:13","volume":130000000,"price":5.33}]