[{"date_trade":"11:15:14","volume":1375000,"price":5.3699},{"date_trade":"11:15:14","volume":515625,"price":5.3699},{"date_trade":"11:15:14","volume":2750000,"price":5.3699},{"date_trade":"11:15:15","volume":6359375,"price":5.3699},{"date_trade":"11:15:15","volume":2384765,"price":5.37},{"date_trade":"11:15:15","volume":6359375,"price":5.37},{"date_trade":"11:15:15","volume":687500,"price":5.3699},{"date_trade":"11:15:16","volume":13537079,"price":5.37},{"date_trade":"11:15:16","volume":2256179,"price":5.37},{"date_trade":"11:15:16","volume":4512359,"price":5.37},{"date_trade":"11:15:16","volume":2578491,"price":5.37},{"date_trade":"11:15:16","volume":2578491,"price":5.37},{"date_trade":"11:15:17","volume":863694,"price":5.37},{"date_trade":"11:15:17","volume":1974157,"price":5.37},{"date_trade":"11:15:18","volume":12955410,"price":5.37},{"date_trade":"11:24:50","volume":1000000,"price":5.3799},{"date_trade":"11:34:27","volume":3500000,"price":5.3701},{"date_trade":"11:56:02","volume":26000000,"price":5.3701},{"date_trade":"11:56:06","volume":5000000,"price":5.37},{"date_trade":"11:56:55","volume":10000000,"price":5.37},{"date_trade":"11:56:56","volume":10000000,"price":5.37},{"date_trade":"11:56:56","volume":10000000,"price":5.37},{"date_trade":"11:56:57","volume":10000000,"price":5.37},{"date_trade":"11:56:57","volume":10000000,"price":5.37},{"date_trade":"11:57:55","volume":10000000,"price":5.3688},{"date_trade":"11:57:56","volume":10000000,"price":5.3688},{"date_trade":"11:57:58","volume":10000000,"price":5.3688},{"date_trade":"11:57:59","volume":10000000,"price":5.3688},{"date_trade":"11:58:04","volume":10000000,"price":5.3688},{"date_trade":"11:58:05","volume":10000000,"price":5.3688},{"date_trade":"11:58:11","volume":10000000,"price":5.3688},{"date_trade":"11:58:12","volume":10000000,"price":5.3688},{"date_trade":"11:58:13","volume":10000000,"price":5.3688},{"date_trade":"11:58:34","volume":10000000,"price":5.3688},{"date_trade":"11:59:03","volume":5000000,"price":5.3688},{"date_trade":"12:01:18","volume":394775,"price":5.3714},{"date_trade":"12:01:18","volume":2105469,"price":5.3714},{"date_trade":"12:01:18","volume":601562,"price":5.3714},{"date_trade":"12:01:18","volume":601562,"price":5.3714},{"date_trade":"12:01:18","volume":2750000,"price":5.3714},{"date_trade":"12:01:18","volume":9625000,"price":5.3714},{"date_trade":"12:01:18","volume":526367,"price":5.3714},{"date_trade":"12:01:20","volume":7000000,"price":5.3714},{"date_trade":"12:01:20","volume":606135,"price":5.3715},{"date_trade":"12:01:20","volume":3500000,"price":5.3715},{"date_trade":"12:01:20","volume":68190,"price":5.3715},{"date_trade":"12:01:20","volume":68190,"price":5.3715},{"date_trade":"12:01:20","volume":312500,"price":5.3715},{"date_trade":"12:01:20","volume":340951,"price":5.3715},{"date_trade":"12:01:20","volume":143194,"price":5.3715},{"date_trade":"12:01:20","volume":242454,"price":5.3715},{"date_trade":"12:01:20","volume":476074,"price":5.3715},{"date_trade":"12:01:20","volume":875000,"price":5.3715},{"date_trade":"12:01:20","volume":437500,"price":5.3715},{"date_trade":"12:01:20","volume":292968,"price":5.3715},{"date_trade":"12:01:20","volume":7000000,"price":5.3715},{"date_trade":"12:01:20","volume":1041412,"price":5.3715},{"date_trade":"12:01:20","volume":954663,"price":5.3715},{"date_trade":"12:01:20","volume":585937,"price":5.3715},{"date_trade":"12:01:20","volume":208282,"price":5.3715},{"date_trade":"12:01:21","volume":2666015,"price":5.3714},{"date_trade":"12:01:21","volume":177735,"price":5.3715},{"date_trade":"12:01:21","volume":406250,"price":5.3714},{"date_trade":"12:01:21","volume":177735,"price":5.3715},{"date_trade":"12:01:21","volume":177735,"price":5.3715},{"date_trade":"12:01:21","volume":500000,"price":5.3715},{"date_trade":"12:01:21","volume":1750000,"price":5.3715},{"date_trade":"12:01:21","volume":177735,"price":5.3715},{"date_trade":"12:01:21","volume":177735,"price":5.3715},{"date_trade":"12:01:21","volume":250000,"price":5.3715},{"date_trade":"12:01:21","volume":750000,"price":5.3714},{"date_trade":"12:01:21","volume":177735,"price":5.3715},{"date_trade":"12:01:21","volume":177735,"price":5.3715},{"date_trade":"12:01:21","volume":177735,"price":5.3715},{"date_trade":"12:01:21","volume":2000000,"price":5.3714},{"date_trade":"12:01:21","volume":177735,"price":5.3714},{"date_trade":"12:01:23","volume":300022,"price":5.3715},{"date_trade":"12:01:23","volume":2000000,"price":5.3714},{"date_trade":"12:01:23","volume":245291,"price":5.3715},{"date_trade":"12:01:23","volume":245291,"price":5.3715},{"date_trade":"12:01:23","volume":245291,"price":5.3715},{"date_trade":"12:01:23","volume":2000000,"price":5.3715},{"date_trade":"12:01:23","volume":90007,"price":5.3715},{"date_trade":"12:01:23","volume":1000074,"price":5.3715},{"date_trade":"12:26:59","volume":1490504,"price":5.3744},{"date_trade":"12:31:37","volume":12000000,"price":5.3708},{"date_trade":"12:31:37","volume":750000,"price":5.3708},{"date_trade":"12:31:37","volume":1500000,"price":5.3708},{"date_trade":"12:31:37","volume":4500000,"price":5.3708},{"date_trade":"12:31:39","volume":2000000,"price":5.37},{"date_trade":"12:31:39","volume":1000000,"price":5.37},{"date_trade":"12:31:39","volume":2000000,"price":5.3708},{"date_trade":"12:31:39","volume":2000000,"price":5.37},{"date_trade":"12:31:39","volume":2000000,"price":5.3707},{"date_trade":"12:32:22","volume":2812500,"price":5.3701},{"date_trade":"12:32:22","volume":2812500,"price":5.3701},{"date_trade":"12:32:23","volume":1000000,"price":5.37},{"date_trade":"12:32:23","volume":1000000,"price":5.37},{"date_trade":"12:32:23","volume":1000000,"price":5.3702},{"date_trade":"12:32:23","volume":1000000,"price":5.37},{"date_trade":"12:32:23","volume":1000000,"price":5.37},{"date_trade":"12:32:23","volume":1000000,"price":5.37},{"date_trade":"12:32:23","volume":1000000,"price":5.37},{"date_trade":"12:32:23","volume":1000000,"price":5.37},{"date_trade":"12:32:23","volume":1000000,"price":5.37},{"date_trade":"12:32:25","volume":2500000,"price":5.3701},{"date_trade":"12:32:26","volume":1437500,"price":5.37},{"date_trade":"12:32:26","volume":2500000,"price":5.3701},{"date_trade":"12:32:26","volume":5750000,"price":5.37},{"date_trade":"12:32:26","volume":1437500,"price":5.37},{"date_trade":"12:32:31","volume":2187500,"price":5.3701},{"date_trade":"12:32:32","volume":2187500,"price":5.3701},{"date_trade":"12:32:33","volume":30000000,"price":5.3701},{"date_trade":"12:32:33","volume":3375000,"price":5.37},{"date_trade":"12:32:34","volume":3400000,"price":5.3701},{"date_trade":"12:32:35","volume":625000,"price":5.37},{"date_trade":"12:32:35","volume":10000000,"price":5.37},{"date_trade":"12:32:35","volume":625000,"price":5.37},{"date_trade":"12:32:36","volume":8750000,"price":5.37},{"date_trade":"12:32:36","volume":10000000,"price":5.37},{"date_trade":"12:48:18","volume":5000000,"price":5.3684},{"date_trade":"12:49:45","volume":40198035,"price":5.3684},{"date_trade":"12:49:45","volume":3000000,"price":5.3684},{"date_trade":"12:53:23","volume":22317709,"price":5.3682},{"date_trade":"12:53:23","volume":2000000,"price":5.3682},{"date_trade":"12:53:24","volume":936588,"price":5.3682},{"date_trade":"12:53:24","volume":11864004,"price":5.3682},{"date_trade":"12:53:24","volume":1766971,"price":5.3682},{"date_trade":"12:53:24","volume":6289142,"price":5.3682},{"date_trade":"12:53:24","volume":127427,"price":5.3682},{"date_trade":"12:53:24","volume":3333577,"price":5.3682},{"date_trade":"12:54:26","volume":441293,"price":5.3662},{"date_trade":"12:54:26","volume":13000000,"price":5.3662},{"date_trade":"13:01:22","volume":10000000,"price":5.3658},{"date_trade":"13:01:24","volume":5000000,"price":5.365},{"date_trade":"13:05:34","volume":10000000,"price":5.3649},{"date_trade":"13:06:54","volume":10000000,"price":5.3652},{"date_trade":"13:09:15","volume":10000000,"price":5.3673},{"date_trade":"13:09:22","volume":10000000,"price":5.3673},{"date_trade":"13:09:30","volume":10000000,"price":5.3673},{"date_trade":"13:09:35","volume":10000000,"price":5.3673},{"date_trade":"13:18:30","volume":10000000,"price":5.3651},{"date_trade":"13:18:35","volume":10000000,"price":5.365},{"date_trade":"13:18:41","volume":10000000,"price":5.3656},{"date_trade":"13:18:48","volume":10000000,"price":5.3657},{"date_trade":"13:18:55","volume":10000000,"price":5.3656},{"date_trade":"13:19:08","volume":10000000,"price":5.3662},{"date_trade":"13:19:15","volume":10000000,"price":5.366},{"date_trade":"13:19:21","volume":10000000,"price":5.366},{"date_trade":"13:19:30","volume":10000000,"price":5.3664},{"date_trade":"13:20:09","volume":10000000,"price":5.3666},{"date_trade":"13:20:15","volume":10000000,"price":5.3665},{"date_trade":"13:20:21","volume":10000000,"price":5.3664},{"date_trade":"13:20:26","volume":10000000,"price":5.3664},{"date_trade":"13:20:34","volume":10000000,"price":5.3664},{"date_trade":"13:20:49","volume":10000000,"price":5.3663},{"date_trade":"13:21:06","volume":10000000,"price":5.3677},{"date_trade":"13:22:58","volume":24400000,"price":5.3699},{"date_trade":"13:23:26","volume":6000000,"price":5.3685},{"date_trade":"13:23:26","volume":9000000,"price":5.3686},{"date_trade":"13:24:54","volume":45000000,"price":5.37},{"date_trade":"13:24:54","volume":10000000,"price":5.37},{"date_trade":"13:25:09","volume":10000000,"price":5.3705},{"date_trade":"13:26:52","volume":50000000,"price":5.3681},{"date_trade":"13:26:56","volume":24647156,"price":5.371},{"date_trade":"13:26:56","volume":75352844,"price":5.371},{"date_trade":"13:27:05","volume":17352844,"price":5.371},{"date_trade":"13:27:08","volume":82647156,"price":5.371},{"date_trade":"13:35:15","volume":625000,"price":5.37},{"date_trade":"13:35:15","volume":625000,"price":5.37},{"date_trade":"13:35:17","volume":546875,"price":5.37},{"date_trade":"13:35:17","volume":546875,"price":5.37},{"date_trade":"13:35:18","volume":478515,"price":5.37},{"date_trade":"13:35:18","volume":478515,"price":5.37},{"date_trade":"13:35:19","volume":837402,"price":5.37},{"date_trade":"13:35:20","volume":732727,"price":5.37},{"date_trade":"13:35:21","volume":240426,"price":5.37},{"date_trade":"13:35:21","volume":320568,"price":5.37},{"date_trade":"13:35:21","volume":320568,"price":5.37},{"date_trade":"13:35:21","volume":320568,"price":5.37},{"date_trade":"13:35:21","volume":320568,"price":5.37},{"date_trade":"13:35:22","volume":225399,"price":5.37},{"date_trade":"13:35:22","volume":197224,"price":5.37},{"date_trade":"13:35:22","volume":225399,"price":5.37},{"date_trade":"13:35:26","volume":369796,"price":5.37},{"date_trade":"13:35:26","volume":50000,"price":5.37},{"date_trade":"13:35:26","volume":86199,"price":5.37},{"date_trade":"13:35:26","volume":184898,"price":5.37},{"date_trade":"13:35:26","volume":92449,"price":5.37},{"date_trade":"13:35:26","volume":92449,"price":5.37},{"date_trade":"13:35:26","volume":1479185,"price":5.37},{"date_trade":"13:35:26","volume":50000,"price":5.37},{"date_trade":"13:35:27","volume":172935,"price":5.37},{"date_trade":"13:35:27","volume":69174,"price":5.37},{"date_trade":"13:35:28","volume":50000,"price":5.37},{"date_trade":"13:35:28","volume":50000,"price":5.37},{"date_trade":"13:35:28","volume":103761,"price":5.37},{"date_trade":"13:35:28","volume":50000,"price":5.37},{"date_trade":"13:35:28","volume":242110,"price":5.37},{"date_trade":"13:35:30","volume":613463,"price":5.37},{"date_trade":"13:35:31","volume":575122,"price":5.37},{"date_trade":"13:35:32","volume":539176,"price":5.37},{"date_trade":"13:35:34","volume":505478,"price":5.37},{"date_trade":"13:35:38","volume":7582176,"price":5.37},{"date_trade":"13:35:41","volume":5000000,"price":5.37},{"date_trade":"13:36:06","volume":214843,"price":5.37},{"date_trade":"13:36:06","volume":214843,"price":5.37},{"date_trade":"13:36:06","volume":312500,"price":5.37},{"date_trade":"13:36:06","volume":1250000,"price":5.37},{"date_trade":"13:36:06","volume":644531,"price":5.37},{"date_trade":"13:36:07","volume":50000,"price":5.37},{"date_trade":"13:36:07","volume":1181641,"price":5.37},{"date_trade":"13:36:07","volume":147705,"price":5.37},{"date_trade":"13:36:07","volume":295410,"price":5.37},{"date_trade":"13:36:08","volume":521925,"price":5.37},{"date_trade":"13:36:08","volume":50000,"price":5.37},{"date_trade":"13:36:08","volume":215164,"price":5.37},{"date_trade":"13:36:08","volume":688527,"price":5.37},{"date_trade":"13:36:08","volume":645494,"price":5.37},{"date_trade":"13:36:08","volume":688527,"price":5.37},{"date_trade":"13:36:08","volume":50000,"price":5.37},{"date_trade":"13:36:09","volume":430053,"price":5.37},{"date_trade":"13:36:09","volume":489305,"price":5.37},{"date_trade":"13:36:09","volume":806351,"price":5.37},{"date_trade":"13:36:09","volume":458724,"price":5.37},{"date_trade":"13:36:10","volume":352778,"price":5.37},{"date_trade":"13:36:11","volume":330729,"price":5.37},{"date_trade":"13:36:11","volume":1653649,"price":5.37},{"date_trade":"13:36:11","volume":330729,"price":5.37},{"date_trade":"13:36:12","volume":1302250,"price":5.37},{"date_trade":"13:36:12","volume":372071,"price":5.37},{"date_trade":"13:36:12","volume":186035,"price":5.37},{"date_trade":"13:36:12","volume":69763,"price":5.37},{"date_trade":"13:36:13","volume":183129,"price":5.37},{"date_trade":"13:36:13","volume":976690,"price":5.37},{"date_trade":"13:36:13","volume":488345,"price":5.37},{"date_trade":"13:36:13","volume":69763,"price":5.37},{"date_trade":"13:36:13","volume":61043,"price":5.37},{"date_trade":"13:36:14","volume":579217,"price":5.37},{"date_trade":"13:36:14","volume":579217,"price":5.37},{"date_trade":"13:36:15","volume":1013631,"price":5.37},{"date_trade":"13:36:15","volume":506815,"price":5.37},{"date_trade":"13:36:16","volume":411787,"price":5.37},{"date_trade":"13:36:16","volume":823575,"price":5.37},{"date_trade":"13:36:16","volume":334577,"price":5.37},{"date_trade":"13:39:22","volume":5000000,"price":5.37},{"date_trade":"13:47:27","volume":125000,"price":5.3788},{"date_trade":"13:47:28","volume":875000,"price":5.3788},{"date_trade":"13:48:22","volume":5000000,"price":5.3789},{"date_trade":"13:58:57","volume":12000000,"price":5.3726},{"date_trade":"13:58:57","volume":3000000,"price":5.3726},{"date_trade":"14:32:40","volume":16000000,"price":5.3651},{"date_trade":"14:32:40","volume":28981336,"price":5.365},{"date_trade":"14:32:40","volume":5000000,"price":5.37},{"date_trade":"14:32:40","volume":18664,"price":5.37},{"date_trade":"14:33:46","volume":15000000,"price":5.369},{"date_trade":"14:33:46","volume":35000000,"price":5.369},{"date_trade":"14:35:12","volume":10000000,"price":5.3758},{"date_trade":"14:35:12","volume":10000000,"price":5.3768},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:35:30","volume":2000000,"price":5.379},{"date_trade":"14:37:52","volume":15007420,"price":5.3744},{"date_trade":"14:37:52","volume":10000000,"price":5.374},{"date_trade":"14:37:52","volume":15192580,"price":5.3689},{"date_trade":"14:37:52","volume":9800000,"price":5.3744},{"date_trade":"14:42:03","volume":34476042,"price":5.3702},{"date_trade":"14:42:03","volume":10000000,"price":5.3745},{"date_trade":"14:42:03","volume":5403958,"price":5.3754},{"date_trade":"14:49:36","volume":10000000,"price":5.3894},{"date_trade":"15:17:51","volume":625000,"price":5.382},{"date_trade":"15:17:51","volume":476074,"price":5.382},{"date_trade":"15:17:51","volume":1190185,"price":5.382},{"date_trade":"15:17:51","volume":133895,"price":5.382},{"date_trade":"15:17:51","volume":253906,"price":5.382},{"date_trade":"15:17:51","volume":133895,"price":5.382},{"date_trade":"15:17:51","volume":312500,"price":5.382},{"date_trade":"15:17:52","volume":117159,"price":5.382},{"date_trade":"15:17:52","volume":702954,"price":5.382},{"date_trade":"15:17:52","volume":937273,"price":5.382},{"date_trade":"15:17:52","volume":117159,"price":5.382},{"date_trade":"15:19:47","volume":83822,"price":5.3833},{"date_trade":"15:22:33","volume":1500000,"price":5.3822},{"date_trade":"15:22:56","volume":20000000,"price":5.3812},{"date_trade":"15:23:43","volume":5000000,"price":5.3808},{"date_trade":"15:36:40","volume":9000000,"price":5.3836},{"date_trade":"15:42:18","volume":8700000,"price":5.3748},{"date_trade":"16:02:30","volume":170898,"price":5.381},{"date_trade":"16:02:30","volume":1250000,"price":5.381},{"date_trade":"16:02:30","volume":625000,"price":5.381},{"date_trade":"16:02:30","volume":5000000,"price":5.381},{"date_trade":"16:02:30","volume":390625,"price":5.381},{"date_trade":"16:02:31","volume":1000000,"price":5.381},{"date_trade":"16:02:31","volume":1000000,"price":5.381},{"date_trade":"16:02:31","volume":1000000,"price":5.381},{"date_trade":"16:02:31","volume":125000,"price":5.381},{"date_trade":"16:02:31","volume":1000000,"price":5.3811},{"date_trade":"16:02:31","volume":500000,"price":5.381},{"date_trade":"16:02:31","volume":62500,"price":5.381},{"date_trade":"16:02:33","volume":250000,"price":5.3811},{"date_trade":"16:02:44","volume":554748,"price":5.381},{"date_trade":"16:02:44","volume":554748,"price":5.381},{"date_trade":"16:02:44","volume":485405,"price":5.381},{"date_trade":"16:02:45","volume":455067,"price":5.381},{"date_trade":"16:02:46","volume":1000000,"price":5.3811},{"date_trade":"16:02:46","volume":1000000,"price":5.381},{"date_trade":"16:02:46","volume":426625,"price":5.381},{"date_trade":"16:02:46","volume":1000000,"price":5.381},{"date_trade":"16:02:53","volume":274961,"price":5.381},{"date_trade":"16:02:54","volume":257776,"price":5.381},{"date_trade":"16:02:54","volume":257776,"price":5.381},{"date_trade":"16:02:55","volume":93750,"price":5.3811},{"date_trade":"16:02:55","volume":93750,"price":5.3811},{"date_trade":"16:02:55","volume":1125000,"price":5.3811},{"date_trade":"16:02:55","volume":3000000,"price":5.3811},{"date_trade":"16:02:55","volume":375000,"price":5.3811},{"date_trade":"16:03:30","volume":211457,"price":5.381},{"date_trade":"16:03:30","volume":70485,"price":5.381},{"date_trade":"16:03:30","volume":902217,"price":5.381},{"date_trade":"16:03:30","volume":2481098,"price":5.381},{"date_trade":"16:03:30","volume":70485,"price":5.381},{"date_trade":"16:03:33","volume":617070,"price":5.381},{"date_trade":"16:03:34","volume":578503,"price":5.381},{"date_trade":"16:03:34","volume":578503,"price":5.381},{"date_trade":"16:03:35","volume":506190,"price":5.381},{"date_trade":"16:03:35","volume":474553,"price":5.381},{"date_trade":"16:03:36","volume":889788,"price":5.381},{"date_trade":"16:03:36","volume":389282,"price":5.381},{"date_trade":"16:03:36","volume":778565,"price":5.381},{"date_trade":"16:03:37","volume":316292,"price":5.381},{"date_trade":"16:03:37","volume":316292,"price":5.381},{"date_trade":"16:03:38","volume":553511,"price":5.381},{"date_trade":"16:03:39","volume":242161,"price":5.381},{"date_trade":"16:03:39","volume":726483,"price":5.381},{"date_trade":"16:03:41","volume":181621,"price":5.381},{"date_trade":"16:03:41","volume":544863,"price":5.381},{"date_trade":"16:04:06","volume":136215,"price":5.381},{"date_trade":"16:04:07","volume":127702,"price":5.381},{"date_trade":"16:04:07","volume":510809,"price":5.381},{"date_trade":"16:04:08","volume":175590,"price":5.381},{"date_trade":"16:04:08","volume":87795,"price":5.381},{"date_trade":"16:04:08","volume":614567,"price":5.381},{"date_trade":"16:04:09","volume":476774,"price":5.381},{"date_trade":"16:04:09","volume":50000,"price":5.381},{"date_trade":"16:04:09","volume":50000,"price":5.381},{"date_trade":"16:04:09","volume":59596,"price":5.381},{"date_trade":"16:04:09","volume":178790,"price":5.381},{"date_trade":"16:04:10","volume":750000,"price":5.3811},{"date_trade":"16:04:10","volume":3000000,"price":5.3811},{"date_trade":"16:04:10","volume":234375,"price":5.381},{"date_trade":"16:04:10","volume":117187,"price":5.381},{"date_trade":"16:04:10","volume":375000,"price":5.3811},{"date_trade":"16:04:30","volume":4680026,"price":5.381},{"date_trade":"16:04:30","volume":548440,"price":5.381},{"date_trade":"16:04:30","volume":182813,"price":5.381},{"date_trade":"16:04:30","volume":1755009,"price":5.381},{"date_trade":"16:04:31","volume":137110,"price":5.381},{"date_trade":"16:04:50","volume":128540,"price":5.381},{"date_trade":"16:04:50","volume":128540,"price":5.381},{"date_trade":"16:04:54","volume":112473,"price":5.381},{"date_trade":"16:04:54","volume":105443,"price":5.381},{"date_trade":"16:04:55","volume":98853,"price":5.381},{"date_trade":"16:04:55","volume":98853,"price":5.381},{"date_trade":"16:04:55","volume":395414,"price":5.381},{"date_trade":"16:04:56","volume":123567,"price":5.381},{"date_trade":"16:04:56","volume":81091,"price":5.381},{"date_trade":"16:04:56","volume":50000,"price":5.381},{"date_trade":"16:04:56","volume":50000,"price":5.381},{"date_trade":"16:04:56","volume":177828,"price":5.381},{"date_trade":"16:04:56","volume":556052,"price":5.381},{"date_trade":"16:04:56","volume":50000,"price":5.381},{"date_trade":"16:04:58","volume":618750,"price":5.381},{"date_trade":"16:05:03","volume":580078,"price":5.381},{"date_trade":"16:05:04","volume":543823,"price":5.381},{"date_trade":"16:05:06","volume":509834,"price":5.381},{"date_trade":"16:05:07","volume":477969,"price":5.381},{"date_trade":"16:05:08","volume":448096,"price":5.381},{"date_trade":"16:05:39","volume":420090,"price":5.381},{"date_trade":"16:05:40","volume":738440,"price":5.381},{"date_trade":"16:05:40","volume":393835,"price":5.381},{"date_trade":"16:05:41","volume":323067,"price":5.381},{"date_trade":"16:05:41","volume":188035,"price":5.381},{"date_trade":"16:05:41","volume":88141,"price":5.381},{"date_trade":"16:05:41","volume":222109,"price":5.381},{"date_trade":"16:05:41","volume":176283,"price":5.381},{"date_trade":"16:05:41","volume":528850,"price":5.381},{"date_trade":"16:05:41","volume":88141,"price":5.381},{"date_trade":"16:05:41","volume":1615339,"price":5.381},{"date_trade":"16:05:41","volume":705133,"price":5.381},{"date_trade":"16:05:42","volume":77124,"price":5.381},{"date_trade":"16:05:42","volume":231372,"price":5.381},{"date_trade":"16:05:42","volume":107853,"price":5.381},{"date_trade":"16:05:42","volume":53926,"price":5.381},{"date_trade":"16:05:42","volume":62663,"price":5.381},{"date_trade":"16:05:43","volume":701049,"price":5.381},{"date_trade":"16:08:52","volume":625000,"price":5.382},{"date_trade":"16:08:53","volume":585937,"price":5.382},{"date_trade":"16:08:54","volume":549316,"price":5.382},{"date_trade":"16:08:54","volume":514984,"price":5.382},{"date_trade":"16:08:55","volume":482797,"price":5.382},{"date_trade":"16:08:55","volume":422448,"price":5.382},{"date_trade":"16:08:55","volume":422448,"price":5.382},{"date_trade":"16:08:55","volume":482797,"price":5.382},{"date_trade":"16:08:56","volume":369642,"price":5.382},{"date_trade":"16:08:56","volume":346539,"price":5.382},{"date_trade":"16:08:57","volume":1000000,"price":5.382},{"date_trade":"16:08:57","volume":125000,"price":5.382},{"date_trade":"16:08:57","volume":1000000,"price":5.382},{"date_trade":"16:08:57","volume":1000000,"price":5.382},{"date_trade":"16:08:57","volume":1000000,"price":5.3821},{"date_trade":"16:08:57","volume":437500,"price":5.382},{"date_trade":"16:08:57","volume":62500,"price":5.382},{"date_trade":"16:09:04","volume":98318,"price":5.382},{"date_trade":"16:09:04","volume":294954,"price":5.382},{"date_trade":"16:09:04","volume":98318,"price":5.382},{"date_trade":"16:09:05","volume":270375,"price":5.382},{"date_trade":"16:09:05","volume":67593,"price":5.382},{"date_trade":"16:09:05","volume":67593,"price":5.382},{"date_trade":"16:09:06","volume":50000,"price":5.382},{"date_trade":"16:09:06","volume":71993,"price":5.382},{"date_trade":"16:09:06","volume":253477,"price":5.382},{"date_trade":"16:09:06","volume":50000,"price":5.382},{"date_trade":"16:09:06","volume":84492,"price":5.382},{"date_trade":"16:09:07","volume":50000,"price":5.382},{"date_trade":"16:09:07","volume":134857,"price":5.382},{"date_trade":"16:09:11","volume":623820,"price":5.382},{"date_trade":"16:09:11","volume":1000000,"price":5.3821},{"date_trade":"16:09:11","volume":1000000,"price":5.382},{"date_trade":"16:09:11","volume":1000000,"price":5.382},{"date_trade":"16:09:11","volume":1000000,"price":5.382},{"date_trade":"16:09:11","volume":500000,"price":5.382},{"date_trade":"16:09:11","volume":62500,"price":5.382},{"date_trade":"16:09:11","volume":125000,"price":5.382},{"date_trade":"16:09:23","volume":354362,"price":5.382},{"date_trade":"16:09:24","volume":332215,"price":5.382},{"date_trade":"16:09:25","volume":622903,"price":5.382},{"date_trade":"16:09:25","volume":311451,"price":5.382},{"date_trade":"16:09:26","volume":253054,"price":5.382},{"date_trade":"16:09:26","volume":759163,"price":5.382},{"date_trade":"16:09:27","volume":106757,"price":5.382},{"date_trade":"16:09:27","volume":759163,"price":5.382},{"date_trade":"16:09:27","volume":189790,"price":5.382},{"date_trade":"16:09:27","volume":189790,"price":5.382},{"date_trade":"16:09:27","volume":189790,"price":5.382},{"date_trade":"16:09:28","volume":100085,"price":5.382},{"date_trade":"16:09:30","volume":1501279,"price":5.382},{"date_trade":"16:09:30","volume":1000000,"price":5.3821},{"date_trade":"16:09:30","volume":1501279,"price":5.382},{"date_trade":"16:09:30","volume":3498721,"price":5.382},{"date_trade":"16:10:58","volume":625000,"price":5.381},{"date_trade":"16:10:59","volume":585937,"price":5.381},{"date_trade":"16:10:59","volume":1757812,"price":5.381},{"date_trade":"16:11:00","volume":878906,"price":5.381},{"date_trade":"16:11:00","volume":1757812,"price":5.381},{"date_trade":"16:11:01","volume":1922608,"price":5.381},{"date_trade":"16:11:01","volume":120163,"price":5.381},{"date_trade":"16:11:01","volume":120163,"price":5.381},{"date_trade":"16:11:01","volume":549316,"price":5.381},{"date_trade":"16:11:02","volume":105142,"price":5.3805},{"date_trade":"16:11:02","volume":105143,"price":5.381},{"date_trade":"16:11:02","volume":1577140,"price":5.381},{"date_trade":"16:11:02","volume":315427,"price":5.3805},{"date_trade":"16:11:02","volume":105142,"price":5.3805},{"date_trade":"16:11:30","volume":444088,"price":5.3805},{"date_trade":"16:11:30","volume":973345,"price":5.3805},{"date_trade":"16:11:31","volume":424659,"price":5.3805},{"date_trade":"16:11:34","volume":406081,"price":5.3805},{"date_trade":"16:11:41","volume":388315,"price":5.3805},{"date_trade":"16:11:42","volume":371326,"price":5.3805},{"date_trade":"16:11:43","volume":339546,"price":5.3805},{"date_trade":"16:11:43","volume":355080,"price":5.3805},{"date_trade":"16:11:44","volume":324690,"price":5.3805},{"date_trade":"16:11:45","volume":310485,"price":5.3805},{"date_trade":"16:11:54","volume":234227,"price":5.3805},{"date_trade":"16:11:54","volume":244944,"price":5.3805},{"date_trade":"16:11:54","volume":1187607,"price":5.3805},{"date_trade":"16:11:56","volume":1832037,"price":5.3806},{"date_trade":"16:11:56","volume":549612,"price":5.3806},{"date_trade":"16:11:56","volume":432412,"price":5.3805},{"date_trade":"16:11:56","volume":150731,"price":5.3805},{"date_trade":"16:11:56","volume":1343882,"price":5.3805},{"date_trade":"16:11:56","volume":125219,"price":5.3805},{"date_trade":"16:11:56","volume":119741,"price":5.3805},{"date_trade":"16:11:56","volume":330371,"price":5.3805},{"date_trade":"16:11:56","volume":164883,"price":5.3806},{"date_trade":"16:19:42","volume":19000000,"price":5.3839},{"date_trade":"16:30:55","volume":707975,"price":5.3855},{"date_trade":"16:31:11","volume":5000000,"price":5.3863},{"date_trade":"16:31:44","volume":80000000,"price":5.386},{"date_trade":"16:32:03","volume":1000000,"price":5.3865},{"date_trade":"16:34:14","volume":10000000,"price":5.387},{"date_trade":"16:34:21","volume":10000000,"price":5.387},{"date_trade":"16:36:01","volume":10000000,"price":5.3858},{"date_trade":"16:37:56","volume":2000000,"price":5.385},{"date_trade":"16:38:23","volume":10000000,"price":5.385},{"date_trade":"16:40:06","volume":10000000,"price":5.3848},{"date_trade":"16:40:19","volume":10000000,"price":5.3847},{"date_trade":"16:41:42","volume":2000000,"price":5.3845},{"date_trade":"16:41:42","volume":20000000,"price":5.3845},{"date_trade":"16:41:52","volume":5000000,"price":5.3845},{"date_trade":"16:46:52","volume":3000000,"price":5.3855},{"date_trade":"16:48:11","volume":28000000,"price":5.389},{"date_trade":"16:50:43","volume":50000000,"price":5.39},{"date_trade":"16:51:12","volume":3000000,"price":5.3908},{"date_trade":"16:51:13","volume":7000000,"price":5.3908},{"date_trade":"16:51:16","volume":10000000,"price":5.3908},{"date_trade":"16:51:19","volume":8000000,"price":5.3908},{"date_trade":"16:51:31","volume":70665,"price":5.382},{"date_trade":"16:52:44","volume":10000000,"price":5.3917},{"date_trade":"16:55:02","volume":1000000,"price":5.3939},{"date_trade":"16:55:02","volume":10000000,"price":5.3914},{"date_trade":"16:55:03","volume":25000000,"price":5.394},{"date_trade":"16:58:42","volume":1000000,"price":5.391}]