[{"date_trade":"11:27:36","volume":9887826,"price":5.4613},{"date_trade":"11:27:36","volume":112174,"price":5.4613},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:48","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"11:56:49","volume":50000,"price":5.465},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:06:47","volume":50000,"price":5.46},{"date_trade":"12:48:35","volume":7775287,"price":5.4651},{"date_trade":"12:48:35","volume":30000000,"price":5.4651},{"date_trade":"12:48:35","volume":30000000,"price":5.4674},{"date_trade":"12:48:35","volume":24449483,"price":5.4651},{"date_trade":"12:48:35","volume":7775230,"price":5.4674},{"date_trade":"13:08:36","volume":5000000,"price":5.465},{"date_trade":"13:15:15","volume":5000000,"price":5.46},{"date_trade":"14:25:11","volume":5000000,"price":5.47},{"date_trade":"14:25:12","volume":5000000,"price":5.47},{"date_trade":"14:25:13","volume":5000000,"price":5.47},{"date_trade":"14:25:14","volume":5000000,"price":5.47},{"date_trade":"14:25:15","volume":5000000,"price":5.47},{"date_trade":"14:31:36","volume":100000000,"price":5.47},{"date_trade":"14:34:15","volume":5000000,"price":5.47},{"date_trade":"14:34:16","volume":5000000,"price":5.47},{"date_trade":"14:34:17","volume":5000000,"price":5.47},{"date_trade":"14:34:18","volume":5000000,"price":5.47},{"date_trade":"14:34:19","volume":5000000,"price":5.47},{"date_trade":"14:34:20","volume":15875000,"price":5.47},{"date_trade":"14:34:20","volume":5000000,"price":5.47},{"date_trade":"14:44:40","volume":5000000,"price":5.465},{"date_trade":"15:17:20","volume":5000000,"price":5.455}]