[{"date_trade":"10:37:55","volume":1000000,"price":5.365},{"date_trade":"11:56:32","volume":10000000,"price":5.3703},{"date_trade":"11:56:39","volume":40000000,"price":5.3703},{"date_trade":"11:57:03","volume":10000000,"price":5.3703},{"date_trade":"11:57:11","volume":40000000,"price":5.3702},{"date_trade":"11:57:20","volume":50000000,"price":5.3702},{"date_trade":"11:58:22","volume":5000000,"price":5.37},{"date_trade":"12:02:30","volume":1000000,"price":5.375},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:21","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:22","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:23","volume":50000,"price":5.372},{"date_trade":"12:09:35","volume":50000,"price":5.372},{"date_trade":"12:09:35","volume":50000,"price":5.372},{"date_trade":"12:09:57","volume":50000,"price":5.372},{"date_trade":"12:09:57","volume":50000,"price":5.372},{"date_trade":"12:09:57","volume":50000,"price":5.372},{"date_trade":"12:09:57","volume":50000,"price":5.372},{"date_trade":"12:10:24","volume":50000000,"price":5.372},{"date_trade":"12:10:25","volume":50000,"price":5.372},{"date_trade":"12:10:25","volume":50000,"price":5.372},{"date_trade":"12:10:25","volume":50000,"price":5.372},{"date_trade":"12:10:25","volume":50000,"price":5.372},{"date_trade":"12:10:25","volume":50000,"price":5.372},{"date_trade":"12:10:25","volume":50000,"price":5.372},{"date_trade":"12:10:25","volume":50000,"price":5.372},{"date_trade":"12:10:39","volume":30000000,"price":5.372},{"date_trade":"12:10:45","volume":50000,"price":5.372},{"date_trade":"12:10:45","volume":50000,"price":5.372},{"date_trade":"12:10:50","volume":30000000,"price":5.372},{"date_trade":"12:11:03","volume":30000000,"price":5.372},{"date_trade":"12:11:07","volume":30000000,"price":5.372},{"date_trade":"12:12:07","volume":50000,"price":5.372},{"date_trade":"12:12:07","volume":50000,"price":5.372},{"date_trade":"12:13:52","volume":10100000,"price":5.372},{"date_trade":"12:13:52","volume":100000000,"price":5.372},{"date_trade":"12:26:53","volume":50000000,"price":5.372},{"date_trade":"12:31:39","volume":2000000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:44","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:45","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:46","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:47","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:48","volume":50000,"price":5.372},{"date_trade":"12:31:49","volume":50000,"price":5.372},{"date_trade":"12:31:49","volume":50000,"price":5.372},{"date_trade":"12:31:49","volume":50000,"price":5.372},{"date_trade":"12:31:49","volume":50000,"price":5.372},{"date_trade":"12:31:49","volume":50000,"price":5.372},{"date_trade":"12:31:49","volume":50000,"price":5.372},{"date_trade":"12:31:49","volume":50000,"price":5.372},{"date_trade":"12:31:49","volume":50000,"price":5.372},{"date_trade":"12:31:49","volume":50000,"price":5.372},{"date_trade":"12:31:49","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000,"price":5.372},{"date_trade":"12:31:50","volume":50000000,"price":5.372},{"date_trade":"12:31:51","volume":50000,"price":5.372},{"date_trade":"12:31:52","volume":50000,"price":5.372},{"date_trade":"12:31:52","volume":50000,"price":5.372},{"date_trade":"12:31:52","volume":50000,"price":5.372},{"date_trade":"12:31:52","volume":50000,"price":5.372},{"date_trade":"12:31:52","volume":50000,"price":5.372},{"date_trade":"12:31:52","volume":50000,"price":5.372},{"date_trade":"12:31:52","volume":50000,"price":5.372},{"date_trade":"12:31:52","volume":50000,"price":5.372},{"date_trade":"12:31:54","volume":50000,"price":5.372},{"date_trade":"12:31:54","volume":50000,"price":5.372},{"date_trade":"12:31:54","volume":50000,"price":5.372},{"date_trade":"12:31:54","volume":50000,"price":5.372},{"date_trade":"12:31:54","volume":50000,"price":5.372},{"date_trade":"12:31:54","volume":50000,"price":5.372},{"date_trade":"12:31:55","volume":50000,"price":5.372},{"date_trade":"12:31:55","volume":50000,"price":5.372},{"date_trade":"12:31:55","volume":50000,"price":5.372},{"date_trade":"12:31:56","volume":50000,"price":5.372},{"date_trade":"12:31:56","volume":50000,"price":5.372},{"date_trade":"12:31:57","volume":50000,"price":5.372},{"date_trade":"12:31:57","volume":50000,"price":5.372},{"date_trade":"12:31:57","volume":50000,"price":5.372},{"date_trade":"12:31:57","volume":50000,"price":5.372},{"date_trade":"12:31:57","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:58","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:31:59","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:00","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:01","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:02","volume":50000,"price":5.372},{"date_trade":"12:32:22","volume":2810000,"price":5.372},{"date_trade":"12:32:22","volume":2810000,"price":5.372},{"date_trade":"12:32:25","volume":2500000,"price":5.372},{"date_trade":"12:32:26","volume":2500000,"price":5.372},{"date_trade":"12:32:31","volume":2190000,"price":5.372},{"date_trade":"12:32:32","volume":2190000,"price":5.372},{"date_trade":"12:32:33","volume":30000000,"price":5.372},{"date_trade":"12:32:34","volume":3400000,"price":5.372},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:27","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:33:28","volume":50000,"price":5.37},{"date_trade":"12:48:18","volume":5000000,"price":5.3672},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:11","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:12","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:13","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:14","volume":50000,"price":5.367},{"date_trade":"13:09:36","volume":30950000,"price":5.367},{"date_trade":"13:13:54","volume":40000000,"price":5.367},{"date_trade":"13:21:10","volume":50000,"price":5.367},{"date_trade":"13:21:10","volume":50000,"price":5.367},{"date_trade":"13:21:10","volume":50000,"price":5.367},{"date_trade":"13:21:10","volume":50000,"price":5.367},{"date_trade":"13:21:10","volume":50000,"price":5.367},{"date_trade":"13:21:24","volume":50000,"price":5.367},{"date_trade":"13:21:24","volume":50000,"price":5.367},{"date_trade":"13:21:24","volume":50000,"price":5.367},{"date_trade":"13:21:24","volume":50000,"price":5.367},{"date_trade":"13:21:24","volume":50000,"price":5.367},{"date_trade":"13:21:24","volume":50000,"price":5.367},{"date_trade":"13:21:24","volume":50000,"price":5.367},{"date_trade":"13:21:24","volume":50000,"price":5.367},{"date_trade":"13:22:10","volume":100000000,"price":5.367},{"date_trade":"13:22:10","volume":9350000,"price":5.367},{"date_trade":"13:23:26","volume":15000000,"price":5.3671},{"date_trade":"13:23:26","volume":85000000,"price":5.367},{"date_trade":"13:25:42","volume":100000000,"price":5.37},{"date_trade":"13:26:52","volume":50000000,"price":5.37},{"date_trade":"13:33:29","volume":50000000,"price":5.37},{"date_trade":"13:35:22","volume":19700000,"price":5.37},{"date_trade":"13:58:57","volume":15000000,"price":5.3701},{"date_trade":"14:32:40","volume":28980000,"price":5.3701},{"date_trade":"14:33:46","volume":31020000,"price":5.3701},{"date_trade":"14:33:46","volume":3980000,"price":5.37},{"date_trade":"14:35:12","volume":10000000,"price":5.375},{"date_trade":"14:35:12","volume":10000000,"price":5.375},{"date_trade":"14:37:52","volume":15190000,"price":5.37},{"date_trade":"14:40:34","volume":100000000,"price":5.385},{"date_trade":"14:43:30","volume":20000000,"price":5.385},{"date_trade":"15:13:33","volume":18500000,"price":5.3822},{"date_trade":"15:22:27","volume":1500000,"price":5.3822},{"date_trade":"15:22:46","volume":20000000,"price":5.3822},{"date_trade":"15:23:36","volume":5000000,"price":5.382}]