[{"date_trade":"10:35:46","volume":37000000,"price":5.3001},{"date_trade":"10:36:01","volume":3000000,"price":5.3001},{"date_trade":"10:36:12","volume":5000000,"price":5.3},{"date_trade":"10:47:40","volume":1300000,"price":5.2992},{"date_trade":"10:52:14","volume":50000000,"price":5.31},{"date_trade":"10:54:33","volume":6700000,"price":5.3199},{"date_trade":"11:51:26","volume":10000000,"price":5.3154},{"date_trade":"12:26:00","volume":203125,"price":5.2977},{"date_trade":"12:26:00","volume":1000000,"price":5.2977},{"date_trade":"12:26:00","volume":335449,"price":5.2977},{"date_trade":"12:26:00","volume":125000,"price":5.2977},{"date_trade":"12:26:00","volume":50781,"price":5.2977},{"date_trade":"12:26:00","volume":50781,"price":5.2977},{"date_trade":"12:26:00","volume":375000,"price":5.2977},{"date_trade":"12:26:00","volume":187500,"price":5.2977},{"date_trade":"12:26:00","volume":1000000,"price":5.2977},{"date_trade":"12:26:00","volume":62500,"price":5.2977},{"date_trade":"12:26:00","volume":55908,"price":5.2977},{"date_trade":"12:26:00","volume":55908,"price":5.2977},{"date_trade":"12:26:00","volume":50781,"price":5.2977},{"date_trade":"12:26:01","volume":50512,"price":5.2977},{"date_trade":"12:26:01","volume":50000,"price":5.2977},{"date_trade":"12:26:01","volume":397267,"price":5.2977},{"date_trade":"12:26:01","volume":397267,"price":5.2977},{"date_trade":"12:26:01","volume":397267,"price":5.2977},{"date_trade":"12:26:01","volume":223462,"price":5.2977},{"date_trade":"12:26:01","volume":50512,"price":5.2977},{"date_trade":"12:26:01","volume":397267,"price":5.2977},{"date_trade":"12:26:02","volume":483713,"price":5.2977},{"date_trade":"12:26:02","volume":483713,"price":5.2977},{"date_trade":"12:26:02","volume":483713,"price":5.2977},{"date_trade":"12:26:02","volume":141792,"price":5.297},{"date_trade":"12:26:02","volume":483713,"price":5.2977},{"date_trade":"12:26:02","volume":483713,"price":5.2977},{"date_trade":"12:26:02","volume":90696,"price":5.297},{"date_trade":"12:26:02","volume":483713,"price":5.2977},{"date_trade":"12:26:02","volume":130296,"price":5.2977},{"date_trade":"12:26:02","volume":483713,"price":5.2977},{"date_trade":"12:26:02","volume":483713,"price":5.2977},{"date_trade":"12:26:02","volume":483713,"price":5.2977},{"date_trade":"12:27:20","volume":6085868,"price":5.2953},{"date_trade":"12:27:21","volume":2776677,"price":5.2953},{"date_trade":"12:27:21","volume":2655198,"price":5.2952},{"date_trade":"12:27:22","volume":344802,"price":5.2952},{"date_trade":"12:27:22","volume":208602,"price":5.2952},{"date_trade":"12:27:22","volume":208602,"price":5.2952},{"date_trade":"12:27:22","volume":208602,"price":5.2953},{"date_trade":"12:27:22","volume":612188,"price":5.2952},{"date_trade":"12:27:22","volume":208602,"price":5.2952},{"date_trade":"12:27:22","volume":208602,"price":5.2952},{"date_trade":"12:27:22","volume":208602,"price":5.2952},{"date_trade":"12:27:22","volume":208602,"price":5.2952},{"date_trade":"12:27:22","volume":191308,"price":5.2952},{"date_trade":"12:27:22","volume":50000,"price":5.2952},{"date_trade":"12:27:22","volume":76523,"price":5.2952},{"date_trade":"12:27:22","volume":86200,"price":5.2952},{"date_trade":"12:27:23","volume":1992873,"price":5.2952},{"date_trade":"12:27:23","volume":9662416,"price":5.2953},{"date_trade":"12:27:24","volume":7432172,"price":5.2952},{"date_trade":"12:27:24","volume":15245482,"price":5.2953},{"date_trade":"12:27:24","volume":2740613,"price":5.2952},{"date_trade":"12:27:24","volume":2380908,"price":5.2953},{"date_trade":"12:27:24","volume":689471,"price":5.2952},{"date_trade":"12:27:25","volume":217554,"price":5.2952},{"date_trade":"12:27:25","volume":3127588,"price":5.2952},{"date_trade":"12:27:25","volume":884965,"price":5.2952},{"date_trade":"12:27:25","volume":8570991,"price":5.2953},{"date_trade":"12:27:26","volume":67104,"price":5.2952},{"date_trade":"12:27:26","volume":476443,"price":5.2952},{"date_trade":"12:27:26","volume":142933,"price":5.2952},{"date_trade":"12:27:26","volume":1588144,"price":5.2953},{"date_trade":"12:31:49","volume":50000000,"price":5.2977},{"date_trade":"12:31:49","volume":37700000,"price":5.2966},{"date_trade":"12:39:31","volume":7000000,"price":5.299},{"date_trade":"12:43:27","volume":100000000,"price":5.3},{"date_trade":"12:43:33","volume":100000000,"price":5.3},{"date_trade":"12:43:37","volume":100000000,"price":5.3},{"date_trade":"12:43:39","volume":93000000,"price":5.3},{"date_trade":"12:51:43","volume":625000,"price":5.3},{"date_trade":"12:51:43","volume":625000,"price":5.3},{"date_trade":"12:51:43","volume":2500000,"price":5.3},{"date_trade":"12:51:44","volume":146484,"price":5.3},{"date_trade":"12:51:44","volume":1171875,"price":5.3},{"date_trade":"12:51:44","volume":390625,"price":5.3},{"date_trade":"12:51:44","volume":3906250,"price":5.3},{"date_trade":"12:51:44","volume":634766,"price":5.3},{"date_trade":"13:02:24","volume":10000000,"price":5.3102},{"date_trade":"13:02:24","volume":80000000,"price":5.3102},{"date_trade":"13:10:04","volume":3691240,"price":5.31},{"date_trade":"13:10:04","volume":3059211,"price":5.31},{"date_trade":"13:10:04","volume":3864695,"price":5.31},{"date_trade":"13:10:04","volume":2923183,"price":5.31},{"date_trade":"13:10:04","volume":6705122,"price":5.31},{"date_trade":"13:10:06","volume":3085190,"price":5.31},{"date_trade":"13:10:06","volume":2205190,"price":5.31},{"date_trade":"13:10:06","volume":4838089,"price":5.31},{"date_trade":"13:10:06","volume":7489854,"price":5.31},{"date_trade":"13:10:07","volume":3169451,"price":5.31},{"date_trade":"13:10:07","volume":913445,"price":5.31},{"date_trade":"13:10:07","volume":2632019,"price":5.31},{"date_trade":"13:10:08","volume":472663,"price":5.31},{"date_trade":"13:10:08","volume":1145850,"price":5.31},{"date_trade":"13:10:08","volume":4317588,"price":5.31},{"date_trade":"13:15:52","volume":16700000,"price":5.305},{"date_trade":"13:15:52","volume":14200000,"price":5.305},{"date_trade":"13:15:59","volume":16700000,"price":5.305},{"date_trade":"13:16:05","volume":69100000,"price":5.305},{"date_trade":"13:16:06","volume":69100000,"price":5.305},{"date_trade":"13:16:07","volume":80000000,"price":5.305},{"date_trade":"13:16:08","volume":5000000,"price":5.305},{"date_trade":"13:16:11","volume":69100000,"price":5.305},{"date_trade":"13:16:21","volume":69100000,"price":5.305},{"date_trade":"14:01:58","volume":1250000,"price":5.3254},{"date_trade":"14:01:59","volume":2500000,"price":5.3253},{"date_trade":"14:04:30","volume":40000000,"price":5.3299},{"date_trade":"14:04:30","volume":50000000,"price":5.33},{"date_trade":"14:04:42","volume":10000000,"price":5.33},{"date_trade":"14:08:13","volume":501428,"price":5.325},{"date_trade":"14:08:13","volume":1149303,"price":5.325},{"date_trade":"14:08:13","volume":524369,"price":5.325},{"date_trade":"14:08:14","volume":624151,"price":5.325},{"date_trade":"14:08:14","volume":1917963,"price":5.325},{"date_trade":"14:08:14","volume":395580,"price":5.325},{"date_trade":"14:08:14","volume":195263,"price":5.325},{"date_trade":"14:08:14","volume":249891,"price":5.325},{"date_trade":"14:08:14","volume":1513093,"price":5.325},{"date_trade":"14:08:49","volume":2928959,"price":5.325},{"date_trade":"14:08:53","volume":10000000,"price":5.325},{"date_trade":"14:09:01","volume":80000000,"price":5.325},{"date_trade":"14:32:15","volume":1313551,"price":5.3271},{"date_trade":"14:32:15","volume":410485,"price":5.3271},{"date_trade":"14:32:15","volume":374567,"price":5.327},{"date_trade":"14:32:20","volume":676091,"price":5.329},{"date_trade":"14:32:20","volume":79817,"price":5.3271},{"date_trade":"14:32:20","volume":386993,"price":5.3271},{"date_trade":"14:32:20","volume":1719970,"price":5.3271},{"date_trade":"14:32:23","volume":701196,"price":5.327},{"date_trade":"14:32:24","volume":257106,"price":5.3271},{"date_trade":"14:32:24","volume":77131,"price":5.3271},{"date_trade":"14:32:30","volume":3924237,"price":5.3271},{"date_trade":"14:32:32","volume":3924237,"price":5.327},{"date_trade":"14:32:38","volume":5000000,"price":5.325},{"date_trade":"14:45:53","volume":1000000,"price":5.3136},{"date_trade":"14:51:54","volume":1875000,"price":5.3223},{"date_trade":"14:51:54","volume":2187500,"price":5.3222},{"date_trade":"14:52:07","volume":351562,"price":5.3221},{"date_trade":"14:52:07","volume":1250000,"price":5.3221},{"date_trade":"14:52:07","volume":1875000,"price":5.322},{"date_trade":"14:52:07","volume":3125000,"price":5.3221},{"date_trade":"14:52:20","volume":1500000,"price":5.3222},{"date_trade":"14:52:20","volume":125000,"price":5.3222},{"date_trade":"14:52:20","volume":125000,"price":5.3222},{"date_trade":"14:52:20","volume":500000,"price":5.3222},{"date_trade":"14:52:21","volume":1875000,"price":5.3221},{"date_trade":"14:52:34","volume":187500,"price":5.3224},{"date_trade":"14:52:34","volume":187500,"price":5.3224},{"date_trade":"14:52:34","volume":1875000,"price":5.3223},{"date_trade":"14:52:34","volume":750000,"price":5.3224},{"date_trade":"14:52:46","volume":375000,"price":5.3227},{"date_trade":"14:52:47","volume":1875000,"price":5.3226},{"date_trade":"14:53:00","volume":625000,"price":5.3229},{"date_trade":"14:53:00","volume":625000,"price":5.3229},{"date_trade":"14:53:00","volume":1250000,"price":5.3229},{"date_trade":"14:53:01","volume":1875000,"price":5.3228},{"date_trade":"14:53:12","volume":410156,"price":5.3233},{"date_trade":"14:53:12","volume":437500,"price":5.3233},{"date_trade":"14:53:12","volume":410156,"price":5.3233},{"date_trade":"14:53:13","volume":1875000,"price":5.3232},{"date_trade":"14:53:28","volume":153808,"price":5.3234},{"date_trade":"14:53:28","volume":164062,"price":5.3234},{"date_trade":"14:53:28","volume":750000,"price":5.3234},{"date_trade":"14:53:28","volume":2625000,"price":5.3234},{"date_trade":"14:53:29","volume":1875000,"price":5.3233},{"date_trade":"14:56:12","volume":19000000,"price":5.3181},{"date_trade":"14:57:26","volume":4700000,"price":5.3181},{"date_trade":"14:57:58","volume":5000000,"price":5.318},{"date_trade":"14:58:10","volume":5000000,"price":5.318},{"date_trade":"15:03:43","volume":5000000,"price":5.315},{"date_trade":"15:04:29","volume":3000000,"price":5.3101},{"date_trade":"15:04:35","volume":40000000,"price":5.31},{"date_trade":"15:04:40","volume":10000000,"price":5.31},{"date_trade":"15:04:40","volume":40000000,"price":5.31},{"date_trade":"15:04:40","volume":10000000,"price":5.31},{"date_trade":"15:04:40","volume":487210,"price":5.31},{"date_trade":"15:04:41","volume":10000000,"price":5.31},{"date_trade":"15:04:41","volume":10000000,"price":5.31},{"date_trade":"15:04:41","volume":30487210,"price":5.31},{"date_trade":"15:04:41","volume":10000000,"price":5.31},{"date_trade":"15:04:41","volume":20000000,"price":5.31},{"date_trade":"15:04:41","volume":40487210,"price":5.31},{"date_trade":"15:04:42","volume":10000000,"price":5.31},{"date_trade":"15:04:42","volume":10000000,"price":5.31},{"date_trade":"15:04:42","volume":40487210,"price":5.31},{"date_trade":"15:04:43","volume":10000000,"price":5.31},{"date_trade":"15:04:43","volume":10000000,"price":5.31},{"date_trade":"15:04:43","volume":40487210,"price":5.31},{"date_trade":"15:04:43","volume":10000000,"price":5.31},{"date_trade":"15:04:43","volume":10000000,"price":5.31},{"date_trade":"15:04:43","volume":40487210,"price":5.31},{"date_trade":"15:04:44","volume":20000000,"price":5.31},{"date_trade":"15:04:44","volume":40487210,"price":5.31},{"date_trade":"15:04:44","volume":50487210,"price":5.31},{"date_trade":"15:04:44","volume":10000000,"price":5.31},{"date_trade":"15:04:49","volume":16589530,"price":5.31},{"date_trade":"15:04:49","volume":20000000,"price":5.31},{"date_trade":"15:11:04","volume":10000000,"price":5.3},{"date_trade":"15:11:05","volume":10000000,"price":5.3},{"date_trade":"15:11:06","volume":10000000,"price":5.3},{"date_trade":"15:11:07","volume":10000000,"price":5.3},{"date_trade":"15:11:08","volume":10000000,"price":5.3},{"date_trade":"15:11:11","volume":50000000,"price":5.3},{"date_trade":"15:11:20","volume":3125000,"price":5.3},{"date_trade":"15:11:22","volume":2929687,"price":5.3},{"date_trade":"15:11:22","volume":2746582,"price":5.3},{"date_trade":"15:11:23","volume":2574920,"price":5.3},{"date_trade":"15:11:24","volume":2413988,"price":5.3},{"date_trade":"15:11:26","volume":2263113,"price":5.3},{"date_trade":"15:11:27","volume":2121669,"price":5.3},{"date_trade":"15:11:31","volume":1989065,"price":5.3},{"date_trade":"15:11:32","volume":1864748,"price":5.3},{"date_trade":"15:11:33","volume":1638939,"price":5.3},{"date_trade":"15:11:33","volume":1748201,"price":5.3},{"date_trade":"15:11:34","volume":1536505,"price":5.3},{"date_trade":"15:11:34","volume":1440473,"price":5.3},{"date_trade":"15:11:36","volume":1350444,"price":5.3},{"date_trade":"15:11:36","volume":2194472,"price":5.3},{"date_trade":"15:11:36","volume":2700888,"price":5.3},{"date_trade":"15:11:37","volume":1920163,"price":5.3},{"date_trade":"15:11:37","volume":840071,"price":5.3},{"date_trade":"15:11:38","volume":639898,"price":5.3},{"date_trade":"15:11:38","volume":1575134,"price":5.3},{"date_trade":"15:11:38","volume":787567,"price":5.3},{"date_trade":"15:11:39","volume":562410,"price":5.3},{"date_trade":"15:11:39","volume":562410,"price":5.3},{"date_trade":"15:11:39","volume":599904,"price":5.3},{"date_trade":"15:11:40","volume":1968437,"price":5.3},{"date_trade":"15:11:40","volume":676650,"price":5.3},{"date_trade":"15:11:40","volume":121105,"price":5.3},{"date_trade":"15:11:40","volume":2460546,"price":5.3},{"date_trade":"15:11:40","volume":338325,"price":5.3},{"date_trade":"15:11:40","volume":242210,"price":5.3},{"date_trade":"15:11:40","volume":492109,"price":5.3},{"date_trade":"15:11:42","volume":1574367,"price":5.3},{"date_trade":"15:15:43","volume":23274000,"price":5.2959},{"date_trade":"15:19:17","volume":3000000,"price":5.2966},{"date_trade":"15:19:17","volume":2025269,"price":5.2966},{"date_trade":"15:28:45","volume":60000,"price":5.3121},{"date_trade":"15:48:12","volume":274995,"price":5.321},{"date_trade":"15:48:12","volume":103123,"price":5.321},{"date_trade":"15:48:12","volume":137497,"price":5.321},{"date_trade":"15:48:12","volume":50000,"price":5.321},{"date_trade":"15:48:12","volume":1237480,"price":5.321},{"date_trade":"15:48:18","volume":74414,"price":5.321},{"date_trade":"15:48:18","volume":322456,"price":5.321},{"date_trade":"15:49:37","volume":2500000,"price":5.325},{"date_trade":"15:49:37","volume":2500000,"price":5.325},{"date_trade":"15:49:38","volume":2187500,"price":5.325},{"date_trade":"15:49:38","volume":2187500,"price":5.325},{"date_trade":"15:55:13","volume":10000000,"price":5.32},{"date_trade":"15:55:13","volume":60000000,"price":5.32},{"date_trade":"16:04:53","volume":9375000,"price":5.32},{"date_trade":"16:08:41","volume":14440509,"price":5.32},{"date_trade":"16:08:41","volume":30625000,"price":5.32},{"date_trade":"16:25:22","volume":1173291,"price":5.3246},{"date_trade":"16:25:23","volume":1121959,"price":5.3246},{"date_trade":"16:25:23","volume":1072874,"price":5.3246},{"date_trade":"16:25:24","volume":981051,"price":5.3246},{"date_trade":"16:25:24","volume":1025935,"price":5.3246},{"date_trade":"16:25:25","volume":938130,"price":5.3246},{"date_trade":"16:25:26","volume":857839,"price":5.3246},{"date_trade":"16:25:26","volume":897087,"price":5.3246},{"date_trade":"16:25:28","volume":820309,"price":5.3246},{"date_trade":"16:25:29","volume":784420,"price":5.3246},{"date_trade":"16:25:29","volume":750102,"price":5.3246},{"date_trade":"16:25:29","volume":717285,"price":5.3246},{"date_trade":"16:25:30","volume":685904,"price":5.3246},{"date_trade":"16:25:32","volume":655895,"price":5.3246},{"date_trade":"16:25:33","volume":627200,"price":5.3246},{"date_trade":"16:25:34","volume":573520,"price":5.3246},{"date_trade":"16:25:34","volume":599760,"price":5.3246},{"date_trade":"16:25:36","volume":548429,"price":5.3246},{"date_trade":"16:25:38","volume":524435,"price":5.3246},{"date_trade":"16:26:06","volume":8023864,"price":5.3246},{"date_trade":"16:26:06","volume":2365348,"price":5.3246},{"date_trade":"16:30:08","volume":33300000,"price":5.32},{"date_trade":"16:32:31","volume":5000000,"price":5.32},{"date_trade":"16:32:32","volume":5000000,"price":5.32},{"date_trade":"16:33:03","volume":225425,"price":5.3183},{"date_trade":"16:33:03","volume":751416,"price":5.3183},{"date_trade":"16:33:03","volume":67627,"price":5.3183},{"date_trade":"16:33:10","volume":33300000,"price":5.318},{"date_trade":"16:33:11","volume":5000000,"price":5.318},{"date_trade":"16:33:12","volume":5000000,"price":5.318},{"date_trade":"16:33:13","volume":5000000,"price":5.318},{"date_trade":"16:33:14","volume":5000000,"price":5.318},{"date_trade":"16:33:14","volume":8300000,"price":5.318},{"date_trade":"16:33:16","volume":5000000,"price":5.318},{"date_trade":"16:33:21","volume":5000000,"price":5.318},{"date_trade":"16:33:22","volume":5000000,"price":5.318},{"date_trade":"16:33:23","volume":5000000,"price":5.318},{"date_trade":"16:33:43","volume":5000000,"price":5.318},{"date_trade":"16:33:44","volume":5000000,"price":5.318},{"date_trade":"16:33:45","volume":5000000,"price":5.318},{"date_trade":"16:33:46","volume":5000000,"price":5.318},{"date_trade":"16:33:47","volume":80000000,"price":5.318},{"date_trade":"16:33:47","volume":5000000,"price":5.318},{"date_trade":"16:33:48","volume":5000000,"price":5.318},{"date_trade":"16:33:49","volume":5000000,"price":5.318},{"date_trade":"16:33:50","volume":5000000,"price":5.318},{"date_trade":"16:33:51","volume":25000000,"price":5.318},{"date_trade":"16:33:51","volume":35100000,"price":5.318},{"date_trade":"16:33:51","volume":5000000,"price":5.318},{"date_trade":"16:36:02","volume":5000000,"price":5.32},{"date_trade":"16:36:03","volume":5000000,"price":5.32},{"date_trade":"16:36:04","volume":5000000,"price":5.32},{"date_trade":"16:36:05","volume":5000000,"price":5.32},{"date_trade":"16:36:06","volume":5000000,"price":5.32},{"date_trade":"16:36:07","volume":5000000,"price":5.32},{"date_trade":"16:36:08","volume":5000000,"price":5.32},{"date_trade":"16:36:09","volume":5000000,"price":5.32},{"date_trade":"16:38:15","volume":5000000,"price":5.32},{"date_trade":"16:38:16","volume":5000000,"price":5.32},{"date_trade":"16:38:17","volume":5000000,"price":5.32},{"date_trade":"16:38:18","volume":5000000,"price":5.32},{"date_trade":"16:38:19","volume":5000000,"price":5.32},{"date_trade":"16:38:20","volume":5000000,"price":5.32},{"date_trade":"16:38:21","volume":5000000,"price":5.32},{"date_trade":"16:38:22","volume":5000000,"price":5.32},{"date_trade":"16:38:23","volume":5000000,"price":5.32},{"date_trade":"16:38:24","volume":5000000,"price":5.32},{"date_trade":"16:38:25","volume":30000000,"price":5.32},{"date_trade":"16:38:25","volume":15000000,"price":5.32},{"date_trade":"16:38:25","volume":20000000,"price":5.32},{"date_trade":"16:38:25","volume":5000000,"price":5.32},{"date_trade":"16:38:25","volume":10000000,"price":5.32},{"date_trade":"16:38:26","volume":80000000,"price":5.32},{"date_trade":"16:38:26","volume":25000000,"price":5.32},{"date_trade":"16:38:27","volume":5000000,"price":5.32},{"date_trade":"16:38:28","volume":5000000,"price":5.32},{"date_trade":"16:38:29","volume":5000000,"price":5.32},{"date_trade":"16:38:30","volume":5000000,"price":5.32},{"date_trade":"16:41:35","volume":5000000,"price":5.33},{"date_trade":"16:42:12","volume":286916,"price":5.325},{"date_trade":"16:42:45","volume":45000000,"price":5.33},{"date_trade":"16:42:45","volume":129500000,"price":5.33},{"date_trade":"16:42:53","volume":174500000,"price":5.33},{"date_trade":"16:42:57","volume":110000000,"price":5.33},{"date_trade":"16:52:20","volume":100000000,"price":5.335}]