[{"date_trade":"11:38:47","volume":20000000,"price":5.37},{"date_trade":"12:00:31","volume":50000,"price":5.3712},{"date_trade":"12:05:06","volume":5000000,"price":5.365},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:12","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:13","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:14","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:15","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:16","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:17","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:18","volume":50000,"price":5.3575},{"date_trade":"12:33:24","volume":30000000,"price":5.3575},{"date_trade":"12:33:25","volume":30000000,"price":5.3575},{"date_trade":"12:33:29","volume":3350000,"price":5.3575},{"date_trade":"12:33:30","volume":3350000,"price":5.3575},{"date_trade":"12:33:30","volume":14530000,"price":5.3575},{"date_trade":"12:33:31","volume":2790000,"price":5.3575},{"date_trade":"12:33:32","volume":3350000,"price":5.3575},{"date_trade":"12:33:33","volume":30000000,"price":5.3575},{"date_trade":"12:33:36","volume":30000000,"price":5.3575},{"date_trade":"12:33:39","volume":30000000,"price":5.3575},{"date_trade":"12:33:46","volume":30000000,"price":5.3575},{"date_trade":"12:33:49","volume":30000000,"price":5.3575},{"date_trade":"12:34:03","volume":30000000,"price":5.3575},{"date_trade":"12:35:09","volume":5980000,"price":5.3575},{"date_trade":"12:35:14","volume":30000000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:47","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:39:48","volume":50000,"price":5.3575},{"date_trade":"12:40:47","volume":50000,"price":5.3575},{"date_trade":"12:40:47","volume":50000,"price":5.3575},{"date_trade":"12:40:47","volume":50000,"price":5.3575},{"date_trade":"12:40:47","volume":50000,"price":5.3575},{"date_trade":"12:40:47","volume":50000,"price":5.3575},{"date_trade":"12:40:47","volume":50000,"price":5.3575},{"date_trade":"12:40:47","volume":50000,"price":5.3575},{"date_trade":"12:40:47","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:48","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:49","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:50","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:51","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:52","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:53","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:54","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:58","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:40:59","volume":50000,"price":5.3575},{"date_trade":"12:44:42","volume":30000000,"price":5.3575},{"date_trade":"12:44:42","volume":5000000,"price":5.3575},{"date_trade":"12:44:46","volume":5000000,"price":5.3575},{"date_trade":"12:44:46","volume":25000000,"price":5.3575},{"date_trade":"12:44:47","volume":2800000,"price":5.3575},{"date_trade":"12:44:58","volume":5000000,"price":5.356},{"date_trade":"12:45:03","volume":5000000,"price":5.356},{"date_trade":"12:45:08","volume":5000000,"price":5.355},{"date_trade":"12:53:01","volume":5000000,"price":5.35},{"date_trade":"13:21:11","volume":3000000,"price":5.3435},{"date_trade":"13:36:47","volume":200000000,"price":5.34},{"date_trade":"14:14:39","volume":50000000,"price":5.325},{"date_trade":"14:14:41","volume":50000000,"price":5.325},{"date_trade":"14:14:43","volume":50000000,"price":5.325},{"date_trade":"14:15:06","volume":50000000,"price":5.325},{"date_trade":"14:16:02","volume":1000000,"price":5.325},{"date_trade":"14:16:54","volume":49000000,"price":5.325},{"date_trade":"14:58:21","volume":50000000,"price":5.33},{"date_trade":"14:58:34","volume":50000000,"price":5.33},{"date_trade":"14:58:55","volume":50000000,"price":5.33},{"date_trade":"14:59:03","volume":50000000,"price":5.33},{"date_trade":"15:05:57","volume":10000000,"price":5.325},{"date_trade":"15:06:49","volume":5000000,"price":5.32},{"date_trade":"15:17:32","volume":5000000,"price":5.31}]