[{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:34","volume":50000,"price":5.362},{"date_trade":"11:39:35","volume":50000,"price":5.362},{"date_trade":"11:39:35","volume":50000,"price":5.362},{"date_trade":"12:15:40","volume":20000000,"price":5.3961},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:19","volume":50000,"price":5.385},{"date_trade":"12:19:20","volume":50000,"price":5.385},{"date_trade":"12:19:20","volume":50000,"price":5.385},{"date_trade":"12:19:20","volume":50000,"price":5.385},{"date_trade":"12:19:20","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:21","volume":50000,"price":5.385},{"date_trade":"12:19:22","volume":50000,"price":5.385},{"date_trade":"12:19:22","volume":50000,"price":5.385},{"date_trade":"12:19:22","volume":50000,"price":5.385},{"date_trade":"12:19:22","volume":50000,"price":5.385},{"date_trade":"12:19:22","volume":50000,"price":5.385},{"date_trade":"12:19:22","volume":50000,"price":5.385},{"date_trade":"12:19:22","volume":50000,"price":5.385},{"date_trade":"12:19:22","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:23","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:24","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:25","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:26","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:27","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":1000000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:28","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:29","volume":50000,"price":5.385},{"date_trade":"12:19:30","volume":50000,"price":5.385},{"date_trade":"12:19:30","volume":50000,"price":5.385},{"date_trade":"12:19:30","volume":50000,"price":5.385},{"date_trade":"12:19:30","volume":50000,"price":5.385},{"date_trade":"12:19:30","volume":50000,"price":5.385},{"date_trade":"12:19:30","volume":50000,"price":5.385},{"date_trade":"12:19:30","volume":50000,"price":5.385},{"date_trade":"12:39:54","volume":4700000,"price":5.38},{"date_trade":"12:42:48","volume":10000000,"price":5.38},{"date_trade":"12:43:41","volume":700000,"price":5.375},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:52","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:53","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:54","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:55","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:49:56","volume":50000,"price":5.38},{"date_trade":"12:50:27","volume":50000,"price":5.38},{"date_trade":"12:50:28","volume":50000,"price":5.38},{"date_trade":"12:51:57","volume":50000,"price":5.38},{"date_trade":"12:51:57","volume":50000,"price":5.38},{"date_trade":"12:51:57","volume":50000,"price":5.38},{"date_trade":"12:51:57","volume":50000,"price":5.38},{"date_trade":"12:52:01","volume":50000,"price":5.38},{"date_trade":"12:53:29","volume":50000,"price":5.38},{"date_trade":"12:53:29","volume":50000,"price":5.38},{"date_trade":"12:53:34","volume":50000,"price":5.38},{"date_trade":"12:53:34","volume":50000,"price":5.38},{"date_trade":"12:53:34","volume":50000,"price":5.38},{"date_trade":"12:53:34","volume":50000,"price":5.38},{"date_trade":"12:53:34","volume":50000,"price":5.38},{"date_trade":"12:53:34","volume":50000,"price":5.38},{"date_trade":"12:53:34","volume":50000,"price":5.38},{"date_trade":"12:53:34","volume":50000,"price":5.38},{"date_trade":"12:53:34","volume":50000,"price":5.38},{"date_trade":"12:53:34","volume":50000,"price":5.38},{"date_trade":"12:53:40","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:48","volume":50000,"price":5.38},{"date_trade":"12:54:49","volume":50000,"price":5.38},{"date_trade":"12:54:49","volume":50000,"price":5.38},{"date_trade":"12:54:49","volume":50000,"price":5.38},{"date_trade":"12:54:49","volume":50000,"price":5.38},{"date_trade":"12:54:49","volume":50000,"price":5.38},{"date_trade":"12:54:49","volume":50000,"price":5.38},{"date_trade":"12:54:49","volume":50000,"price":5.38},{"date_trade":"12:55:27","volume":50000,"price":5.38},{"date_trade":"12:55:27","volume":50000,"price":5.38},{"date_trade":"12:55:27","volume":50000,"price":5.38},{"date_trade":"12:55:27","volume":50000,"price":5.38},{"date_trade":"12:55:31","volume":50000,"price":5.38},{"date_trade":"12:55:53","volume":50000,"price":5.38},{"date_trade":"12:57:02","volume":50000,"price":5.38},{"date_trade":"12:57:02","volume":50000,"price":5.38},{"date_trade":"12:57:34","volume":50000,"price":5.38},{"date_trade":"12:57:37","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:26","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:27","volume":50000,"price":5.38},{"date_trade":"12:58:38","volume":2000000,"price":5.38},{"date_trade":"12:59:42","volume":1880000,"price":5.38},{"date_trade":"12:59:51","volume":2130000,"price":5.38},{"date_trade":"12:59:51","volume":2130000,"price":5.38},{"date_trade":"12:59:59","volume":50000,"price":5.38},{"date_trade":"12:59:59","volume":50000,"price":5.38},{"date_trade":"12:59:59","volume":50000,"price":5.38},{"date_trade":"12:59:59","volume":50000,"price":5.38},{"date_trade":"12:59:59","volume":50000,"price":5.38},{"date_trade":"12:59:59","volume":50000,"price":5.38},{"date_trade":"12:59:59","volume":50000,"price":5.38},{"date_trade":"12:59:59","volume":50000,"price":5.38},{"date_trade":"12:59:59","volume":50000,"price":5.38},{"date_trade":"13:00:06","volume":39060000,"price":5.38},{"date_trade":"13:26:52","volume":50000,"price":5.38},{"date_trade":"13:26:53","volume":50000,"price":5.38},{"date_trade":"13:26:53","volume":50000,"price":5.38},{"date_trade":"13:26:53","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:54","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:55","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:56","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:57","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:58","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:26:59","volume":50000,"price":5.38},{"date_trade":"13:27:00","volume":50000,"price":5.38},{"date_trade":"13:27:00","volume":50000,"price":5.38},{"date_trade":"13:27:00","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:02","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:27:04","volume":50000,"price":5.38},{"date_trade":"13:58:52","volume":5000000,"price":5.37},{"date_trade":"14:02:54","volume":5000000,"price":5.37},{"date_trade":"14:21:48","volume":5000000,"price":5.3605},{"date_trade":"14:21:48","volume":260000000,"price":5.36},{"date_trade":"14:21:48","volume":25000000,"price":5.3606},{"date_trade":"14:21:48","volume":5000000,"price":5.365},{"date_trade":"14:21:48","volume":5000000,"price":5.36},{"date_trade":"14:23:11","volume":3650000,"price":5.3605},{"date_trade":"14:25:02","volume":14200000,"price":5.37},{"date_trade":"14:26:20","volume":2300000,"price":5.37},{"date_trade":"14:27:06","volume":28500000,"price":5.37},{"date_trade":"14:27:06","volume":25000000,"price":5.37},{"date_trade":"14:28:33","volume":100000000,"price":5.37},{"date_trade":"14:30:09","volume":100000000,"price":5.375},{"date_trade":"14:56:20","volume":3750000,"price":5.37},{"date_trade":"14:56:33","volume":6250000,"price":5.37},{"date_trade":"15:21:19","volume":50000,"price":5.39},{"date_trade":"15:21:37","volume":950000,"price":5.39},{"date_trade":"15:21:48","volume":1000000,"price":5.39},{"date_trade":"15:21:59","volume":100000000,"price":5.389},{"date_trade":"15:22:12","volume":1000000,"price":5.39},{"date_trade":"15:22:33","volume":50000,"price":5.39},{"date_trade":"15:22:37","volume":50000,"price":5.39},{"date_trade":"15:22:44","volume":900000,"price":5.39},{"date_trade":"15:22:56","volume":900000,"price":5.39},{"date_trade":"15:23:02","volume":100000,"price":5.39}]