[{"date_trade":"11:03:03","volume":31000000,"price":5.4451},{"date_trade":"11:03:03","volume":41360039,"price":5.4451},{"date_trade":"11:05:37","volume":10000000,"price":5.4596},{"date_trade":"11:06:59","volume":1250000,"price":5.4533},{"date_trade":"11:06:59","volume":1171875,"price":5.4533},{"date_trade":"11:07:21","volume":1250000,"price":5.4589},{"date_trade":"11:07:21","volume":1250000,"price":5.4589},{"date_trade":"11:07:21","volume":3750000,"price":5.4589},{"date_trade":"11:07:24","volume":7500000,"price":5.4591},{"date_trade":"11:07:26","volume":2500000,"price":5.459},{"date_trade":"11:07:26","volume":1250000,"price":5.459},{"date_trade":"11:07:28","volume":8750000,"price":5.4592},{"date_trade":"11:07:30","volume":7500000,"price":5.4592},{"date_trade":"11:15:36","volume":170100,"price":5.4599},{"date_trade":"11:25:50","volume":74469,"price":5.4599},{"date_trade":"11:27:36","volume":110000,"price":5.4599},{"date_trade":"11:35:37","volume":24000000,"price":5.46},{"date_trade":"11:35:37","volume":26000000,"price":5.4599},{"date_trade":"11:35:42","volume":26000000,"price":5.46},{"date_trade":"11:46:25","volume":20000000,"price":5.465},{"date_trade":"11:49:46","volume":12500000,"price":5.465},{"date_trade":"11:49:46","volume":390625,"price":5.465},{"date_trade":"11:49:46","volume":78125,"price":5.465},{"date_trade":"11:49:46","volume":78125,"price":5.465},{"date_trade":"11:49:46","volume":78125,"price":5.465},{"date_trade":"11:49:46","volume":1171875,"price":5.465},{"date_trade":"11:49:46","volume":234375,"price":5.465},{"date_trade":"11:49:46","volume":2500000,"price":5.465},{"date_trade":"11:49:46","volume":1201171,"price":5.465},{"date_trade":"11:49:46","volume":3750000,"price":5.465},{"date_trade":"11:49:47","volume":1459860,"price":5.465},{"date_trade":"11:49:47","volume":1126098,"price":5.465},{"date_trade":"11:49:47","volume":1055717,"price":5.465},{"date_trade":"11:49:47","volume":4222870,"price":5.465},{"date_trade":"11:49:47","volume":1126098,"price":5.465},{"date_trade":"11:49:47","volume":1055717,"price":5.465},{"date_trade":"11:49:47","volume":334551,"price":5.465},{"date_trade":"11:49:47","volume":1055717,"price":5.465},{"date_trade":"11:49:47","volume":589442,"price":5.465},{"date_trade":"11:49:47","volume":973240,"price":5.465},{"date_trade":"11:49:48","volume":294039,"price":5.465},{"date_trade":"11:49:48","volume":379035,"price":5.465},{"date_trade":"11:49:48","volume":118448,"price":5.465},{"date_trade":"11:49:48","volume":189517,"price":5.465},{"date_trade":"11:49:48","volume":1516140,"price":5.465},{"date_trade":"11:49:48","volume":59224,"price":5.465},{"date_trade":"11:49:48","volume":313641,"price":5.465},{"date_trade":"11:49:48","volume":202152,"price":5.465},{"date_trade":"11:49:48","volume":1176157,"price":5.465},{"date_trade":"11:49:49","volume":2342120,"price":5.465},{"date_trade":"11:49:49","volume":144359,"price":5.465},{"date_trade":"11:49:49","volume":50000,"price":5.465},{"date_trade":"11:49:49","volume":1249130,"price":5.465},{"date_trade":"11:49:49","volume":60149,"price":5.465},{"date_trade":"11:49:49","volume":529317,"price":5.465},{"date_trade":"11:49:49","volume":1171060,"price":5.465},{"date_trade":"11:49:50","volume":951486,"price":5.465},{"date_trade":"11:49:51","volume":892018,"price":5.465},{"date_trade":"11:49:51","volume":5352110,"price":5.465},{"date_trade":"11:49:51","volume":892018,"price":5.465},{"date_trade":"11:49:52","volume":4460093,"price":5.465},{"date_trade":"11:49:52","volume":50000,"price":5.465},{"date_trade":"11:49:52","volume":284509,"price":5.465},{"date_trade":"11:49:52","volume":284509,"price":5.465},{"date_trade":"11:49:52","volume":55751,"price":5.465},{"date_trade":"11:49:52","volume":284509,"price":5.465},{"date_trade":"11:49:52","volume":446009,"price":5.465},{"date_trade":"11:49:52","volume":2357745,"price":5.465},{"date_trade":"11:49:52","volume":284509,"price":5.465},{"date_trade":"11:49:52","volume":284509,"price":5.465},{"date_trade":"11:49:52","volume":111502,"price":5.465},{"date_trade":"11:49:52","volume":390258,"price":5.465},{"date_trade":"11:49:52","volume":1338027,"price":5.465},{"date_trade":"11:49:52","volume":284509,"price":5.465},{"date_trade":"11:49:53","volume":950373,"price":5.465},{"date_trade":"11:49:53","volume":772178,"price":5.465},{"date_trade":"11:49:53","volume":1013731,"price":5.465},{"date_trade":"11:49:53","volume":950373,"price":5.465},{"date_trade":"11:49:53","volume":950373,"price":5.465},{"date_trade":"11:49:53","volume":1544357,"price":5.465},{"date_trade":"11:49:54","volume":627395,"price":5.465},{"date_trade":"11:49:54","volume":512209,"price":5.465},{"date_trade":"11:49:54","volume":480196,"price":5.465},{"date_trade":"11:49:54","volume":588183,"price":5.465},{"date_trade":"11:49:54","volume":627395,"price":5.465},{"date_trade":"11:49:55","volume":450184,"price":5.465},{"date_trade":"11:49:55","volume":1350552,"price":5.465},{"date_trade":"11:49:55","volume":1350552,"price":5.465},{"date_trade":"11:49:55","volume":337638,"price":5.465},{"date_trade":"11:49:55","volume":211023,"price":5.465},{"date_trade":"11:49:55","volume":675276,"price":5.465},{"date_trade":"11:49:56","volume":154641,"price":5.465},{"date_trade":"11:49:56","volume":353465,"price":5.465},{"date_trade":"11:49:56","volume":1237128,"price":5.465},{"date_trade":"11:49:57","volume":1082488,"price":5.465},{"date_trade":"11:55:52","volume":5000000,"price":5.4684},{"date_trade":"11:55:52","volume":5000000,"price":5.4684},{"date_trade":"11:56:57","volume":937500,"price":5.465},{"date_trade":"11:56:57","volume":312500,"price":5.465},{"date_trade":"11:56:57","volume":3125000,"price":5.465},{"date_trade":"11:56:57","volume":117187,"price":5.465},{"date_trade":"11:56:57","volume":312500,"price":5.465},{"date_trade":"11:56:57","volume":50000,"price":5.465},{"date_trade":"11:56:58","volume":145313,"price":5.465},{"date_trade":"12:02:24","volume":130676,"price":5.462},{"date_trade":"12:02:24","volume":435586,"price":5.462},{"date_trade":"12:02:24","volume":16132805,"price":5.462},{"date_trade":"12:02:24","volume":4839841,"price":5.462},{"date_trade":"12:02:24","volume":1451952,"price":5.462},{"date_trade":"12:06:20","volume":20000000,"price":5.463},{"date_trade":"12:06:21","volume":20000000,"price":5.463},{"date_trade":"12:06:22","volume":20000000,"price":5.463},{"date_trade":"12:06:23","volume":17009140,"price":5.463},{"date_trade":"12:06:46","volume":79430,"price":5.461},{"date_trade":"12:06:49","volume":19920570,"price":5.461},{"date_trade":"12:06:49","volume":40000000,"price":5.461},{"date_trade":"12:06:50","volume":19920570,"price":5.461},{"date_trade":"12:06:50","volume":10000000,"price":5.461},{"date_trade":"12:06:52","volume":10079430,"price":5.461},{"date_trade":"12:07:10","volume":10000000,"price":5.4602},{"date_trade":"12:07:11","volume":10000000,"price":5.4602},{"date_trade":"12:07:13","volume":10000000,"price":5.4602},{"date_trade":"12:07:14","volume":10000000,"price":5.4602},{"date_trade":"12:07:16","volume":10000000,"price":5.4602},{"date_trade":"12:20:21","volume":50000,"price":5.4664},{"date_trade":"12:20:21","volume":1125000,"price":5.4663},{"date_trade":"12:20:21","volume":210937,"price":5.4663},{"date_trade":"12:20:21","volume":50000,"price":5.4663},{"date_trade":"12:20:21","volume":4125000,"price":5.4663},{"date_trade":"12:20:21","volume":70312,"price":5.4663},{"date_trade":"12:20:21","volume":375000,"price":5.4663},{"date_trade":"12:20:27","volume":1828125,"price":5.4664},{"date_trade":"12:20:27","volume":45000000,"price":5.4664},{"date_trade":"12:20:27","volume":3121875,"price":5.4664},{"date_trade":"12:28:29","volume":1388018,"price":5.4685},{"date_trade":"12:28:29","volume":2082742,"price":5.4679},{"date_trade":"12:30:34","volume":1334143,"price":5.4679},{"date_trade":"12:30:34","volume":550756,"price":5.4682},{"date_trade":"12:31:24","volume":855869,"price":5.4675},{"date_trade":"12:31:24","volume":18611982,"price":5.4685},{"date_trade":"12:31:24","volume":229179,"price":5.4687},{"date_trade":"12:31:24","volume":95215,"price":5.4687},{"date_trade":"12:31:24","volume":61373,"price":5.4687},{"date_trade":"12:31:24","volume":355555,"price":5.4687},{"date_trade":"12:31:24","volume":77908,"price":5.4687},{"date_trade":"12:31:24","volume":551620,"price":5.4687},{"date_trade":"12:31:24","volume":147721,"price":5.4687},{"date_trade":"12:31:24","volume":5000000,"price":5.4675},{"date_trade":"12:31:24","volume":25000000,"price":5.4685},{"date_trade":"12:31:25","volume":4013578,"price":5.4687},{"date_trade":"12:34:18","volume":2000000,"price":5.47},{"date_trade":"12:35:03","volume":12000000,"price":5.4702},{"date_trade":"12:35:03","volume":20000000,"price":5.4701},{"date_trade":"12:42:13","volume":273437,"price":5.4705},{"date_trade":"12:42:13","volume":512695,"price":5.4705},{"date_trade":"12:42:13","volume":256347,"price":5.4705},{"date_trade":"12:42:13","volume":312500,"price":5.4705},{"date_trade":"12:42:13","volume":312500,"price":5.4705},{"date_trade":"12:42:14","volume":195264,"price":5.4705},{"date_trade":"12:42:14","volume":2733711,"price":5.4705},{"date_trade":"12:42:14","volume":854284,"price":5.4705},{"date_trade":"12:42:14","volume":248428,"price":5.4705},{"date_trade":"12:42:14","volume":170856,"price":5.4705},{"date_trade":"12:42:14","volume":179509,"price":5.4705},{"date_trade":"12:42:14","volume":854284,"price":5.4705},{"date_trade":"12:42:14","volume":195264,"price":5.4705},{"date_trade":"12:42:14","volume":208282,"price":5.4705},{"date_trade":"12:42:15","volume":1577718,"price":5.4705},{"date_trade":"12:42:15","volume":157771,"price":5.471},{"date_trade":"12:42:15","volume":473315,"price":5.471},{"date_trade":"12:42:15","volume":946632,"price":5.4705},{"date_trade":"12:42:15","volume":315543,"price":5.471},{"date_trade":"12:42:15","volume":168289,"price":5.4705},{"date_trade":"12:42:18","volume":3750000,"price":5.4702},{"date_trade":"12:42:18","volume":156250,"price":5.471},{"date_trade":"12:42:18","volume":78125,"price":5.471},{"date_trade":"12:42:18","volume":156250,"price":5.4702},{"date_trade":"12:42:18","volume":13750000,"price":5.4702},{"date_trade":"12:42:18","volume":20000000,"price":5.4702},{"date_trade":"12:42:18","volume":1093750,"price":5.4702},{"date_trade":"12:42:18","volume":1250000,"price":5.4702},{"date_trade":"12:43:07","volume":5000000,"price":5.4681},{"date_trade":"12:48:06","volume":374578,"price":5.473},{"date_trade":"12:48:06","volume":399550,"price":5.473},{"date_trade":"12:48:06","volume":426187,"price":5.473},{"date_trade":"12:48:07","volume":351167,"price":5.473},{"date_trade":"12:48:08","volume":1316878,"price":5.473},{"date_trade":"12:48:08","volume":1028811,"price":5.473},{"date_trade":"12:48:08","volume":329219,"price":5.473},{"date_trade":"12:48:08","volume":2,"price":5.473},{"date_trade":"12:48:08","volume":329219,"price":5.473},{"date_trade":"12:48:08","volume":1851861,"price":5.473},{"date_trade":"12:48:08","volume":411524,"price":5.473},{"date_trade":"12:48:35","volume":11000000,"price":5.4681},{"date_trade":"12:48:35","volume":19000000,"price":5.4681},{"date_trade":"12:48:35","volume":30000000,"price":5.4681},{"date_trade":"12:48:57","volume":3000000,"price":5.4682},{"date_trade":"12:48:57","volume":23916723,"price":5.4681},{"date_trade":"12:48:57","volume":13083277,"price":5.4681},{"date_trade":"12:56:28","volume":5552691,"price":5.4709},{"date_trade":"13:01:52","volume":20000000,"price":5.468},{"date_trade":"13:01:54","volume":20000000,"price":5.468},{"date_trade":"13:01:55","volume":20000000,"price":5.468},{"date_trade":"13:01:56","volume":20000000,"price":5.468},{"date_trade":"13:01:56","volume":20000000,"price":5.468},{"date_trade":"13:02:02","volume":5000000,"price":5.465},{"date_trade":"13:05:58","volume":20000000,"price":5.465},{"date_trade":"13:05:59","volume":20000000,"price":5.465},{"date_trade":"13:06:00","volume":20000000,"price":5.465},{"date_trade":"13:06:02","volume":20000000,"price":5.465},{"date_trade":"13:06:03","volume":20000000,"price":5.465},{"date_trade":"13:09:40","volume":5000000,"price":5.4633},{"date_trade":"13:12:59","volume":5000000,"price":5.46},{"date_trade":"13:39:05","volume":3000000,"price":5.467},{"date_trade":"13:58:34","volume":66416412,"price":5.47},{"date_trade":"13:58:34","volume":100000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:19","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":137500,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":137500,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":50000,"price":5.47},{"date_trade":"14:02:20","volume":137500,"price":5.47},{"date_trade":"14:02:20","volume":562500,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":50000,"price":5.47},{"date_trade":"14:02:20","volume":187500,"price":5.47},{"date_trade":"14:02:20","volume":450000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":62500,"price":5.47},{"date_trade":"14:02:20","volume":137500,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":56250,"price":5.47},{"date_trade":"14:02:20","volume":137500,"price":5.47},{"date_trade":"14:02:20","volume":137500,"price":5.47},{"date_trade":"14:02:20","volume":168750,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:20","volume":1000000,"price":5.47},{"date_trade":"14:02:21","volume":110156,"price":5.47},{"date_trade":"14:02:21","volume":587500,"price":5.47},{"date_trade":"14:02:21","volume":367187,"price":5.47},{"date_trade":"14:02:21","volume":587500,"price":5.47},{"date_trade":"14:02:22","volume":606674,"price":5.47},{"date_trade":"14:02:22","volume":730080,"price":5.47},{"date_trade":"14:02:22","volume":730080,"price":5.47},{"date_trade":"14:02:22","volume":935157,"price":5.47},{"date_trade":"14:02:22","volume":730080,"price":5.47},{"date_trade":"14:02:22","volume":935157,"price":5.47},{"date_trade":"14:02:22","volume":526025,"price":5.47},{"date_trade":"14:02:22","volume":378320,"price":5.47},{"date_trade":"14:02:22","volume":378320,"price":5.47},{"date_trade":"14:02:22","volume":58447,"price":5.47},{"date_trade":"14:02:22","volume":378320,"price":5.47},{"date_trade":"14:02:22","volume":935157,"price":5.47},{"date_trade":"14:02:22","volume":378320,"price":5.47},{"date_trade":"14:02:22","volume":50000,"price":5.47},{"date_trade":"14:02:22","volume":116894,"price":5.47},{"date_trade":"14:02:22","volume":378320,"price":5.47},{"date_trade":"14:02:22","volume":378320,"price":5.47},{"date_trade":"14:02:22","volume":730080,"price":5.47},{"date_trade":"14:02:22","volume":378320,"price":5.47},{"date_trade":"14:02:22","volume":54600,"price":5.47},{"date_trade":"14:02:22","volume":378320,"price":5.47},{"date_trade":"14:02:22","volume":182003,"price":5.47},{"date_trade":"14:02:49","volume":1000000,"price":5.47},{"date_trade":"14:02:49","volume":4000000,"price":5.47},{"date_trade":"14:02:51","volume":4000000,"price":5.47},{"date_trade":"14:02:51","volume":1000000,"price":5.47},{"date_trade":"14:02:52","volume":4000000,"price":5.47},{"date_trade":"14:02:52","volume":1000000,"price":5.47},{"date_trade":"14:02:53","volume":3000000,"price":5.47},{"date_trade":"14:02:53","volume":2000000,"price":5.47},{"date_trade":"14:02:54","volume":1000000,"price":5.47},{"date_trade":"14:02:54","volume":4000000,"price":5.47},{"date_trade":"14:02:54","volume":3000000,"price":5.47},{"date_trade":"14:02:54","volume":1000000,"price":5.47},{"date_trade":"14:02:55","volume":1000000,"price":5.47},{"date_trade":"14:02:55","volume":4000000,"price":5.47},{"date_trade":"14:02:56","volume":1000000,"price":5.47},{"date_trade":"14:02:56","volume":4000000,"price":5.47},{"date_trade":"14:02:57","volume":2000000,"price":5.47},{"date_trade":"14:02:57","volume":3000000,"price":5.47},{"date_trade":"14:02:59","volume":5000000,"price":5.47},{"date_trade":"14:02:59","volume":1588163,"price":5.47},{"date_trade":"14:02:59","volume":38411837,"price":5.47},{"date_trade":"14:02:59","volume":588163,"price":5.47},{"date_trade":"14:03:01","volume":5000000,"price":5.47},{"date_trade":"14:03:02","volume":5000000,"price":5.47},{"date_trade":"14:03:03","volume":5000000,"price":5.47},{"date_trade":"14:05:56","volume":100000000,"price":5.47},{"date_trade":"14:07:28","volume":83000000,"price":5.47},{"date_trade":"14:07:28","volume":18000000,"price":5.4699},{"date_trade":"14:07:33","volume":17000000,"price":5.47},{"date_trade":"14:09:35","volume":98436350,"price":5.4651},{"date_trade":"14:09:35","volume":79563650,"price":5.465},{"date_trade":"14:09:35","volume":22000000,"price":5.4651},{"date_trade":"14:09:47","volume":57162142,"price":5.4651},{"date_trade":"14:09:47","volume":120436350,"price":5.465},{"date_trade":"14:09:47","volume":22401508,"price":5.465},{"date_trade":"14:25:11","volume":5000000,"price":5.4686},{"date_trade":"14:25:12","volume":5000000,"price":5.4686},{"date_trade":"14:25:13","volume":5000000,"price":5.4686},{"date_trade":"14:25:14","volume":5000000,"price":5.4686},{"date_trade":"14:25:15","volume":5000000,"price":5.4686},{"date_trade":"14:31:43","volume":79218745,"price":5.4695},{"date_trade":"14:31:43","volume":5000000,"price":5.4698},{"date_trade":"14:31:43","volume":15781255,"price":5.47},{"date_trade":"14:34:15","volume":5000000,"price":5.4686},{"date_trade":"14:34:16","volume":5000000,"price":5.4686},{"date_trade":"14:34:17","volume":5000000,"price":5.4686},{"date_trade":"14:34:18","volume":5000000,"price":5.4686},{"date_trade":"14:34:19","volume":5000000,"price":5.4686},{"date_trade":"14:34:20","volume":5000000,"price":5.4686},{"date_trade":"14:34:20","volume":15880000,"price":5.4685},{"date_trade":"14:38:12","volume":1250000,"price":5.465},{"date_trade":"14:38:12","volume":214843,"price":5.465},{"date_trade":"14:38:12","volume":312500,"price":5.465},{"date_trade":"14:38:12","volume":604248,"price":5.465},{"date_trade":"14:38:13","volume":121803,"price":5.465},{"date_trade":"14:38:13","volume":96586,"price":5.465},{"date_trade":"14:38:13","volume":201416,"price":5.465},{"date_trade":"14:38:13","volume":281667,"price":5.465},{"date_trade":"14:38:13","volume":163650,"price":5.465},{"date_trade":"14:38:13","volume":163650,"price":5.465},{"date_trade":"14:38:13","volume":140833,"price":5.465},{"date_trade":"14:38:14","volume":1448804,"price":5.465},{"date_trade":"14:38:21","volume":17700000,"price":5.4641},{"date_trade":"14:46:24","volume":50000000,"price":5.465},{"date_trade":"14:48:21","volume":28300000,"price":5.465},{"date_trade":"14:51:28","volume":13000000,"price":5.4649},{"date_trade":"14:51:28","volume":5000000,"price":5.4649},{"date_trade":"14:53:09","volume":30000000,"price":5.465},{"date_trade":"14:53:11","volume":30000000,"price":5.465},{"date_trade":"14:53:12","volume":11700000,"price":5.465},{"date_trade":"14:54:21","volume":100000000,"price":5.465},{"date_trade":"14:54:41","volume":20000000,"price":5.465},{"date_trade":"14:54:43","volume":20000000,"price":5.465},{"date_trade":"14:54:44","volume":20000000,"price":5.465},{"date_trade":"14:54:44","volume":20000000,"price":5.465},{"date_trade":"14:54:45","volume":20000000,"price":5.465},{"date_trade":"14:55:13","volume":100000000,"price":5.465},{"date_trade":"14:55:37","volume":3000000,"price":5.4649},{"date_trade":"14:55:37","volume":421774,"price":5.465},{"date_trade":"14:58:31","volume":99578226,"price":5.465},{"date_trade":"14:58:31","volume":1000000,"price":5.465},{"date_trade":"14:58:36","volume":1000000,"price":5.465},{"date_trade":"14:58:41","volume":35000000,"price":5.465},{"date_trade":"14:58:43","volume":35000000,"price":5.465},{"date_trade":"14:58:44","volume":28000000,"price":5.465},{"date_trade":"14:59:57","volume":50000000,"price":5.465},{"date_trade":"15:00:42","volume":5000000,"price":5.4611},{"date_trade":"15:00:42","volume":101000000,"price":5.4615},{"date_trade":"15:00:42","volume":94000000,"price":5.46},{"date_trade":"15:00:54","volume":100000000,"price":5.46},{"date_trade":"15:01:01","volume":6000000,"price":5.46},{"date_trade":"15:01:01","volume":1000000,"price":5.46},{"date_trade":"15:01:09","volume":216000000,"price":5.4648},{"date_trade":"15:01:09","volume":14000000,"price":5.4647},{"date_trade":"15:14:58","volume":5000000,"price":5.4588},{"date_trade":"15:15:16","volume":5000000,"price":5.455},{"date_trade":"15:15:17","volume":5000000,"price":5.455},{"date_trade":"15:15:18","volume":5000000,"price":5.455},{"date_trade":"15:15:20","volume":5000000,"price":5.455},{"date_trade":"15:15:21","volume":5000000,"price":5.455},{"date_trade":"15:15:22","volume":5000000,"price":5.455},{"date_trade":"15:15:23","volume":5000000,"price":5.455},{"date_trade":"15:15:24","volume":5000000,"price":5.455},{"date_trade":"15:15:25","volume":5000000,"price":5.455},{"date_trade":"15:15:26","volume":5000000,"price":5.455},{"date_trade":"15:15:27","volume":5000000,"price":5.455},{"date_trade":"15:15:28","volume":5000000,"price":5.455},{"date_trade":"15:15:29","volume":5000000,"price":5.455},{"date_trade":"15:15:30","volume":5000000,"price":5.455},{"date_trade":"15:15:31","volume":5000000,"price":5.455},{"date_trade":"15:15:32","volume":5000000,"price":5.455},{"date_trade":"15:15:33","volume":5000000,"price":5.455},{"date_trade":"15:15:34","volume":5000000,"price":5.455},{"date_trade":"15:15:35","volume":5000000,"price":5.455},{"date_trade":"15:15:36","volume":5000000,"price":5.455},{"date_trade":"15:15:38","volume":5000000,"price":5.455},{"date_trade":"15:15:39","volume":5000000,"price":5.455},{"date_trade":"15:15:40","volume":507812,"price":5.455},{"date_trade":"15:15:40","volume":1875000,"price":5.455},{"date_trade":"15:15:40","volume":5000000,"price":5.455},{"date_trade":"15:15:41","volume":952148,"price":5.455},{"date_trade":"15:15:41","volume":208282,"price":5.455},{"date_trade":"15:15:41","volume":208282,"price":5.455},{"date_trade":"15:15:41","volume":3332519,"price":5.455},{"date_trade":"15:15:41","volume":5000000,"price":5.455},{"date_trade":"15:15:42","volume":559873,"price":5.455},{"date_trade":"15:15:42","volume":5000000,"price":5.455},{"date_trade":"15:15:42","volume":6718483,"price":5.455},{"date_trade":"15:15:42","volume":1119747,"price":5.455},{"date_trade":"15:15:42","volume":212381,"price":5.455},{"date_trade":"15:15:42","volume":1119747,"price":5.455},{"date_trade":"15:15:43","volume":5633364,"price":5.455},{"date_trade":"15:15:43","volume":3185726,"price":5.455},{"date_trade":"15:15:43","volume":586808,"price":5.455},{"date_trade":"15:15:43","volume":1877788,"price":5.455},{"date_trade":"15:15:43","volume":1791970,"price":5.455},{"date_trade":"15:15:43","volume":3185726,"price":5.455},{"date_trade":"15:15:43","volume":432771,"price":5.455},{"date_trade":"15:15:44","volume":2840063,"price":5.455},{"date_trade":"15:15:44","volume":152146,"price":5.455},{"date_trade":"15:15:44","volume":811446,"price":5.455},{"date_trade":"15:15:44","volume":152146,"price":5.455},{"date_trade":"15:15:44","volume":405723,"price":5.455},{"date_trade":"15:15:45","volume":504173,"price":5.455},{"date_trade":"15:15:45","volume":532512,"price":5.455},{"date_trade":"15:15:45","volume":441152,"price":5.455},{"date_trade":"15:15:45","volume":413580,"price":5.455},{"date_trade":"15:15:45","volume":2130049,"price":5.455},{"date_trade":"15:15:45","volume":133128,"price":5.455},{"date_trade":"15:15:45","volume":2130049,"price":5.455},{"date_trade":"15:15:45","volume":1418334,"price":5.455},{"date_trade":"15:15:45","volume":399384,"price":5.455},{"date_trade":"15:15:45","volume":2130049,"price":5.455},{"date_trade":"15:15:45","volume":2130049,"price":5.455},{"date_trade":"15:15:45","volume":504173,"price":5.455},{"date_trade":"15:15:45","volume":1198152,"price":5.455},{"date_trade":"15:15:45","volume":1152397,"price":5.455},{"date_trade":"15:15:45","volume":709167,"price":5.455},{"date_trade":"15:15:46","volume":290798,"price":5.455},{"date_trade":"15:15:46","volume":1163193,"price":5.455},{"date_trade":"15:15:46","volume":387731,"price":5.455},{"date_trade":"15:30:11","volume":55361,"price":5.4574},{"date_trade":"15:30:11","volume":779003,"price":5.4589},{"date_trade":"15:54:48","volume":25000000,"price":5.4621},{"date_trade":"15:54:48","volume":7700000,"price":5.462},{"date_trade":"15:56:35","volume":20000000,"price":5.462},{"date_trade":"15:56:35","volume":32700000,"price":5.462},{"date_trade":"15:56:35","volume":5600000,"price":5.462},{"date_trade":"16:02:11","volume":1000000,"price":5.461},{"date_trade":"16:02:11","volume":937500,"price":5.461},{"date_trade":"16:02:11","volume":1000000,"price":5.461},{"date_trade":"16:02:11","volume":50000,"price":5.461},{"date_trade":"16:02:11","volume":1000000,"price":5.461},{"date_trade":"16:02:11","volume":1000000,"price":5.461},{"date_trade":"16:02:11","volume":312500,"price":5.461},{"date_trade":"16:02:11","volume":62500,"price":5.461},{"date_trade":"16:02:11","volume":1000000,"price":5.461},{"date_trade":"16:02:11","volume":1000000,"price":5.461},{"date_trade":"16:02:12","volume":50000,"price":5.461},{"date_trade":"16:02:12","volume":110840,"price":5.461},{"date_trade":"16:02:12","volume":228907,"price":5.461},{"date_trade":"16:02:12","volume":228907,"price":5.461},{"date_trade":"16:02:12","volume":228907,"price":5.461},{"date_trade":"16:02:12","volume":278906,"price":5.461},{"date_trade":"16:02:12","volume":315478,"price":5.461},{"date_trade":"16:02:12","volume":721093,"price":5.461},{"date_trade":"16:02:12","volume":721093,"price":5.461},{"date_trade":"16:02:12","volume":50000,"price":5.461},{"date_trade":"16:02:12","volume":50000,"price":5.461},{"date_trade":"16:02:12","volume":721093,"price":5.461},{"date_trade":"16:02:12","volume":721093,"price":5.461},{"date_trade":"16:02:12","volume":79687,"price":5.461},{"date_trade":"16:02:12","volume":721093,"price":5.461},{"date_trade":"16:02:13","volume":410403,"price":5.461},{"date_trade":"16:02:13","volume":410403,"price":5.461},{"date_trade":"16:02:13","volume":50000,"price":5.461},{"date_trade":"16:02:13","volume":179551,"price":5.461},{"date_trade":"16:02:13","volume":410403,"price":5.461},{"date_trade":"16:02:13","volume":410403,"price":5.461},{"date_trade":"16:02:13","volume":410403,"price":5.461},{"date_trade":"16:02:13","volume":410403,"price":5.461},{"date_trade":"16:02:13","volume":410403,"price":5.461},{"date_trade":"16:02:13","volume":51300,"price":5.461},{"date_trade":"16:02:14","volume":256731,"price":5.461},{"date_trade":"16:02:14","volume":256731,"price":5.461},{"date_trade":"16:02:14","volume":973076,"price":5.461},{"date_trade":"16:02:14","volume":904813,"price":5.461},{"date_trade":"16:02:14","volume":904813,"price":5.461},{"date_trade":"16:02:14","volume":256731,"price":5.461},{"date_trade":"16:02:14","volume":904813,"price":5.461},{"date_trade":"16:02:14","volume":973076,"price":5.461},{"date_trade":"16:02:14","volume":973076,"price":5.461},{"date_trade":"16:02:14","volume":50000,"price":5.461},{"date_trade":"16:02:14","volume":256731,"price":5.461},{"date_trade":"16:02:14","volume":452406,"price":5.461},{"date_trade":"16:02:14","volume":973076,"price":5.461},{"date_trade":"16:02:14","volume":56550,"price":5.461},{"date_trade":"16:02:14","volume":973076,"price":5.461},{"date_trade":"16:02:14","volume":973076,"price":5.461},{"date_trade":"16:02:14","volume":169652,"price":5.461},{"date_trade":"16:02:14","volume":256731,"price":5.461},{"date_trade":"16:02:14","volume":904813,"price":5.461},{"date_trade":"16:02:14","volume":973076,"price":5.461},{"date_trade":"16:02:14","volume":256731,"price":5.461},{"date_trade":"16:02:14","volume":973076,"price":5.461},{"date_trade":"16:02:15","volume":174278,"price":5.461},{"date_trade":"16:02:15","volume":416123,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":50000,"price":5.461},{"date_trade":"16:02:15","volume":416123,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":174278,"price":5.461},{"date_trade":"16:02:15","volume":241845,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":825722,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":825722,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":174278,"price":5.461},{"date_trade":"16:02:15","volume":241845,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":119816,"price":5.461},{"date_trade":"16:02:15","volume":416123,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:15","volume":583877,"price":5.461},{"date_trade":"16:02:16","volume":414061,"price":5.461},{"date_trade":"16:02:16","volume":585939,"price":5.461},{"date_trade":"16:02:16","volume":585939,"price":5.461},{"date_trade":"16:02:16","volume":1000000,"price":5.461},{"date_trade":"16:02:16","volume":1000000,"price":5.461},{"date_trade":"16:02:16","volume":62500,"price":5.461},{"date_trade":"16:02:16","volume":183105,"price":5.461},{"date_trade":"16:02:16","volume":414061,"price":5.461},{"date_trade":"16:02:16","volume":1000000,"price":5.461},{"date_trade":"16:02:16","volume":1000000,"price":5.461},{"date_trade":"16:02:16","volume":414061,"price":5.461},{"date_trade":"16:02:16","volume":1000000,"price":5.461},{"date_trade":"16:02:16","volume":1000000,"price":5.461},{"date_trade":"16:02:16","volume":1000000,"price":5.461},{"date_trade":"16:02:16","volume":414061,"price":5.461},{"date_trade":"16:02:16","volume":585939,"price":5.461},{"date_trade":"16:02:16","volume":585939,"price":5.461},{"date_trade":"16:02:16","volume":585939,"price":5.461},{"date_trade":"16:02:16","volume":1000000,"price":5.461},{"date_trade":"16:02:16","volume":414061,"price":5.461},{"date_trade":"16:02:16","volume":414061,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":50000,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":188598,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":94299,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:17","volume":754395,"price":5.461},{"date_trade":"16:02:18","volume":1000000,"price":5.461},{"date_trade":"16:02:18","volume":187500,"price":5.461},{"date_trade":"16:02:18","volume":351178,"price":5.461},{"date_trade":"16:02:18","volume":1000000,"price":5.461},{"date_trade":"16:02:18","volume":62500,"price":5.461},{"date_trade":"16:02:18","volume":500000,"price":5.461},{"date_trade":"16:02:18","volume":1000000,"price":5.461},{"date_trade":"16:02:18","volume":1000000,"price":5.461},{"date_trade":"16:02:18","volume":1000000,"price":5.461},{"date_trade":"16:02:18","volume":1000000,"price":5.461},{"date_trade":"16:02:18","volume":1000000,"price":5.461},{"date_trade":"16:02:18","volume":1000000,"price":5.461},{"date_trade":"16:02:18","volume":1000000,"price":5.461},{"date_trade":"16:02:18","volume":50000,"price":5.461},{"date_trade":"16:02:18","volume":1000000,"price":5.461},{"date_trade":"16:02:19","volume":1000000,"price":5.461},{"date_trade":"16:02:19","volume":200000,"price":5.461},{"date_trade":"16:02:19","volume":350000,"price":5.461},{"date_trade":"16:02:19","volume":550000,"price":5.461},{"date_trade":"16:02:19","volume":800000,"price":5.461},{"date_trade":"16:02:19","volume":650000,"price":5.461},{"date_trade":"16:02:19","volume":800000,"price":5.461},{"date_trade":"16:02:19","volume":200000,"price":5.461},{"date_trade":"16:02:19","volume":800000,"price":5.461},{"date_trade":"16:02:19","volume":200000,"price":5.461},{"date_trade":"16:02:19","volume":450000,"price":5.461},{"date_trade":"16:02:19","volume":800000,"price":5.461},{"date_trade":"16:02:19","volume":200000,"price":5.461},{"date_trade":"16:02:19","volume":200000,"price":5.461},{"date_trade":"16:02:19","volume":650000,"price":5.461},{"date_trade":"16:02:19","volume":800000,"price":5.461},{"date_trade":"16:02:19","volume":200000,"price":5.461},{"date_trade":"16:02:19","volume":200000,"price":5.461},{"date_trade":"16:02:19","volume":200000,"price":5.461},{"date_trade":"16:02:19","volume":200000,"price":5.461},{"date_trade":"16:02:19","volume":800000,"price":5.461},{"date_trade":"16:02:19","volume":800000,"price":5.461},{"date_trade":"16:02:19","volume":1000000,"price":5.461},{"date_trade":"16:02:19","volume":1000000,"price":5.461},{"date_trade":"16:02:19","volume":200000,"price":5.461},{"date_trade":"16:02:19","volume":350000,"price":5.461},{"date_trade":"16:02:19","volume":350000,"price":5.461},{"date_trade":"16:02:19","volume":800000,"price":5.461},{"date_trade":"16:02:19","volume":800000,"price":5.461},{"date_trade":"16:02:20","volume":650000,"price":5.461},{"date_trade":"16:02:20","volume":650000,"price":5.461},{"date_trade":"16:02:20","volume":350000,"price":5.461},{"date_trade":"16:02:20","volume":100000,"price":5.461},{"date_trade":"16:02:20","volume":550000,"price":5.461},{"date_trade":"16:02:20","volume":350000,"price":5.461},{"date_trade":"16:11:26","volume":10000000,"price":5.469},{"date_trade":"16:11:39","volume":10000000,"price":5.469},{"date_trade":"16:12:27","volume":884399,"price":5.469},{"date_trade":"16:12:27","volume":375976,"price":5.469},{"date_trade":"16:12:27","volume":546875,"price":5.469},{"date_trade":"16:12:27","volume":2734375,"price":5.469},{"date_trade":"16:12:27","volume":375976,"price":5.469},{"date_trade":"16:12:27","volume":294799,"price":5.469},{"date_trade":"16:12:27","volume":276374,"price":5.469},{"date_trade":"16:12:27","volume":1250000,"price":5.469},{"date_trade":"16:12:27","volume":203826,"price":5.469},{"date_trade":"16:12:28","volume":76435,"price":5.469},{"date_trade":"16:12:28","volume":203826,"price":5.469},{"date_trade":"16:12:28","volume":305740,"price":5.469},{"date_trade":"16:12:28","volume":203826,"price":5.469},{"date_trade":"16:12:28","volume":1019133,"price":5.469},{"date_trade":"16:12:28","volume":407653,"price":5.469},{"date_trade":"16:12:29","volume":1185889,"price":5.469},{"date_trade":"16:12:29","volume":3449862,"price":5.469},{"date_trade":"16:12:29","volume":50000,"price":5.469},{"date_trade":"16:12:29","volume":50000,"price":5.469},{"date_trade":"16:12:29","volume":1115106,"price":5.469},{"date_trade":"16:12:29","volume":246324,"price":5.469},{"date_trade":"16:12:29","volume":98529,"price":5.469},{"date_trade":"16:12:29","volume":380473,"price":5.469},{"date_trade":"16:12:29","volume":115841,"price":5.469},{"date_trade":"16:12:29","volume":52549,"price":5.469},{"date_trade":"16:12:29","volume":50000,"price":5.469},{"date_trade":"16:12:29","volume":788238,"price":5.469},{"date_trade":"16:12:29","volume":840787,"price":5.469},{"date_trade":"16:20:21","volume":12417189,"price":5.4699},{"date_trade":"16:20:37","volume":200000,"price":5.47},{"date_trade":"16:25:14","volume":5000000,"price":5.47},{"date_trade":"16:25:15","volume":5000000,"price":5.47},{"date_trade":"16:25:16","volume":5000000,"price":5.47},{"date_trade":"16:25:17","volume":5000000,"price":5.47},{"date_trade":"16:25:18","volume":5000000,"price":5.47},{"date_trade":"16:25:19","volume":2382811,"price":5.47},{"date_trade":"16:25:19","volume":1677984,"price":5.47},{"date_trade":"16:26:05","volume":5000000,"price":5.468},{"date_trade":"16:26:05","volume":25000000,"price":5.469},{"date_trade":"16:26:06","volume":6000000,"price":5.469},{"date_trade":"16:26:06","volume":5000000,"price":5.469},{"date_trade":"16:43:16","volume":10000000,"price":5.47},{"date_trade":"16:44:43","volume":25000000,"price":5.47},{"date_trade":"16:45:07","volume":25000000,"price":5.47},{"date_trade":"16:56:21","volume":10000000,"price":5.47}]