[{"date_trade":"11:12:13","volume":3000000,"price":5.3551},{"date_trade":"11:19:19","volume":977000,"price":5.3551},{"date_trade":"11:33:54","volume":10000000,"price":5.3813},{"date_trade":"11:46:52","volume":24000000,"price":5.3779},{"date_trade":"12:13:29","volume":62500,"price":5.38},{"date_trade":"12:13:29","volume":1000000,"price":5.38},{"date_trade":"12:13:29","volume":1000000,"price":5.38},{"date_trade":"12:13:29","volume":562500,"price":5.38},{"date_trade":"12:13:29","volume":1000000,"price":5.38},{"date_trade":"12:13:29","volume":1000000,"price":5.38},{"date_trade":"12:13:29","volume":62500,"price":5.38},{"date_trade":"12:13:29","volume":312500,"price":5.38},{"date_trade":"12:13:29","volume":1000000,"price":5.38},{"date_trade":"12:13:29","volume":1000000,"price":5.38},{"date_trade":"12:13:30","volume":62500,"price":5.38},{"date_trade":"12:13:30","volume":462500,"price":5.38},{"date_trade":"12:13:30","volume":330469,"price":5.38},{"date_trade":"12:13:30","volume":50000,"price":5.38},{"date_trade":"12:13:30","volume":57812,"price":5.38},{"date_trade":"12:13:30","volume":50000,"price":5.38},{"date_trade":"12:13:30","volume":375000,"price":5.38},{"date_trade":"12:13:30","volume":50000,"price":5.38},{"date_trade":"12:13:30","volume":231250,"price":5.38},{"date_trade":"12:13:30","volume":123925,"price":5.38},{"date_trade":"12:13:30","volume":50000,"price":5.38},{"date_trade":"12:13:30","volume":1000000,"price":5.38},{"date_trade":"12:13:31","volume":156544,"price":5.38},{"date_trade":"12:13:31","volume":156544,"price":5.38},{"date_trade":"12:13:31","volume":266048,"price":5.38},{"date_trade":"12:13:31","volume":60736,"price":5.38},{"date_trade":"12:13:31","volume":266048,"price":5.38},{"date_trade":"12:13:31","volume":266048,"price":5.38},{"date_trade":"12:13:31","volume":60736,"price":5.38},{"date_trade":"12:13:31","volume":60736,"price":5.38},{"date_trade":"12:13:31","volume":60736,"price":5.38},{"date_trade":"12:13:31","volume":60736,"price":5.38},{"date_trade":"12:13:31","volume":156544,"price":5.38},{"date_trade":"12:13:31","volume":418304,"price":5.38},{"date_trade":"12:13:31","volume":60736,"price":5.38},{"date_trade":"12:13:31","volume":156544,"price":5.38},{"date_trade":"12:13:31","volume":156544,"price":5.38},{"date_trade":"12:13:31","volume":418304,"price":5.38},{"date_trade":"12:13:31","volume":418304,"price":5.38},{"date_trade":"12:13:31","volume":60736,"price":5.38},{"date_trade":"12:13:31","volume":156544,"price":5.38},{"date_trade":"12:13:31","volume":266048,"price":5.38},{"date_trade":"12:13:31","volume":266048,"price":5.38},{"date_trade":"12:13:31","volume":418304,"price":5.38},{"date_trade":"12:13:31","volume":418304,"price":5.38},{"date_trade":"12:13:31","volume":60736,"price":5.38},{"date_trade":"12:13:31","volume":156544,"price":5.38},{"date_trade":"12:13:31","volume":156544,"price":5.38},{"date_trade":"12:13:31","volume":418304,"price":5.38},{"date_trade":"12:13:31","volume":60736,"price":5.38},{"date_trade":"12:13:31","volume":266048,"price":5.38},{"date_trade":"12:13:32","volume":90048,"price":5.38},{"date_trade":"12:13:32","volume":671232,"price":5.38},{"date_trade":"12:13:32","volume":698432,"price":5.38},{"date_trade":"12:13:32","volume":698432,"price":5.38},{"date_trade":"12:13:32","volume":719360,"price":5.38},{"date_trade":"12:13:32","volume":83904,"price":5.38},{"date_trade":"12:13:32","volume":90048,"price":5.38},{"date_trade":"12:13:32","volume":90048,"price":5.38},{"date_trade":"12:13:32","volume":698432,"price":5.38},{"date_trade":"12:13:32","volume":719360,"price":5.38},{"date_trade":"12:13:32","volume":719360,"price":5.38},{"date_trade":"12:13:32","volume":90048,"price":5.38},{"date_trade":"12:13:32","volume":50000,"price":5.38},{"date_trade":"12:13:32","volume":90048,"price":5.38},{"date_trade":"12:13:32","volume":90048,"price":5.38},{"date_trade":"12:13:32","volume":266048,"price":5.38},{"date_trade":"12:13:32","volume":293664,"price":5.38},{"date_trade":"12:13:32","volume":719360,"price":5.38},{"date_trade":"12:13:32","volume":698432,"price":5.38},{"date_trade":"12:13:32","volume":698432,"price":5.38},{"date_trade":"12:13:32","volume":719360,"price":5.38},{"date_trade":"12:13:32","volume":54048,"price":5.38},{"date_trade":"12:13:32","volume":90048,"price":5.38},{"date_trade":"12:13:32","volume":108096,"price":5.38},{"date_trade":"12:13:32","volume":266048,"price":5.38},{"date_trade":"12:13:32","volume":432384,"price":5.38},{"date_trade":"12:13:32","volume":432384,"price":5.38},{"date_trade":"12:13:32","volume":50000,"price":5.38},{"date_trade":"12:13:32","volume":266048,"price":5.38},{"date_trade":"12:13:32","volume":432384,"price":5.38},{"date_trade":"12:13:32","volume":432384,"price":5.38},{"date_trade":"12:13:32","volume":698432,"price":5.38},{"date_trade":"12:13:32","volume":698432,"price":5.38},{"date_trade":"12:13:32","volume":719360,"price":5.38},{"date_trade":"12:13:32","volume":719360,"price":5.38},{"date_trade":"12:13:32","volume":90048,"price":5.38},{"date_trade":"12:13:32","volume":698432,"price":5.38},{"date_trade":"12:13:32","volume":719360,"price":5.38},{"date_trade":"12:13:32","volume":90048,"price":5.38},{"date_trade":"12:13:32","volume":719360,"price":5.38},{"date_trade":"12:13:33","volume":215072,"price":5.38},{"date_trade":"12:13:33","volume":360236,"price":5.38},{"date_trade":"12:13:33","volume":540704,"price":5.38},{"date_trade":"12:13:33","volume":953792,"price":5.38},{"date_trade":"12:13:33","volume":540704,"price":5.38},{"date_trade":"12:13:33","volume":540704,"price":5.38},{"date_trade":"12:13:33","volume":360236,"price":5.38},{"date_trade":"12:13:33","volume":476896,"price":5.38},{"date_trade":"12:13:33","volume":540704,"price":5.38},{"date_trade":"12:13:33","volume":540704,"price":5.38},{"date_trade":"12:13:33","volume":178836,"price":5.38},{"date_trade":"12:13:33","volume":215072,"price":5.38},{"date_trade":"12:13:33","volume":215072,"price":5.38},{"date_trade":"12:13:33","volume":953792,"price":5.38},{"date_trade":"12:13:33","volume":953792,"price":5.38},{"date_trade":"12:13:33","volume":360236,"price":5.38},{"date_trade":"12:13:33","volume":953792,"price":5.38},{"date_trade":"12:13:33","volume":953792,"price":5.38},{"date_trade":"12:13:33","volume":540704,"price":5.38},{"date_trade":"12:13:33","volume":953792,"price":5.38},{"date_trade":"12:13:33","volume":215072,"price":5.38},{"date_trade":"12:13:33","volume":215072,"price":5.38},{"date_trade":"12:13:33","volume":215072,"price":5.38},{"date_trade":"12:13:33","volume":215072,"price":5.38},{"date_trade":"12:13:33","volume":215072,"price":5.38},{"date_trade":"12:13:33","volume":360236,"price":5.38},{"date_trade":"12:13:33","volume":540704,"price":5.38},{"date_trade":"12:13:33","volume":540704,"price":5.38},{"date_trade":"12:13:33","volume":953792,"price":5.38},{"date_trade":"12:13:33","volume":540704,"price":5.38},{"date_trade":"12:13:33","volume":215072,"price":5.38},{"date_trade":"12:13:34","volume":50000,"price":5.38},{"date_trade":"12:13:34","volume":360236,"price":5.38},{"date_trade":"12:13:34","volume":360236,"price":5.38},{"date_trade":"12:13:34","volume":360236,"price":5.38},{"date_trade":"12:13:34","volume":360236,"price":5.38},{"date_trade":"12:13:34","volume":315206,"price":5.38},{"date_trade":"12:13:34","volume":221579,"price":5.38},{"date_trade":"12:13:34","volume":709055,"price":5.38},{"date_trade":"12:13:34","volume":360236,"price":5.38},{"date_trade":"12:13:34","volume":90059,"price":5.38},{"date_trade":"12:13:34","volume":88631,"price":5.38},{"date_trade":"12:13:35","volume":689790,"price":5.38},{"date_trade":"12:13:35","volume":295692,"price":5.38},{"date_trade":"12:13:35","volume":171470,"price":5.38},{"date_trade":"12:13:35","volume":295692,"price":5.38},{"date_trade":"12:13:35","volume":689790,"price":5.38},{"date_trade":"12:13:35","volume":295692,"price":5.38},{"date_trade":"12:13:35","volume":689790,"price":5.38},{"date_trade":"12:13:35","volume":295692,"price":5.38},{"date_trade":"12:13:35","volume":50000,"price":5.38},{"date_trade":"12:13:35","volume":171470,"price":5.38},{"date_trade":"12:13:35","volume":689790,"price":5.38},{"date_trade":"12:13:35","volume":664001,"price":5.38},{"date_trade":"12:13:35","volume":689790,"price":5.38},{"date_trade":"12:13:35","volume":107168,"price":5.38},{"date_trade":"12:13:35","volume":171470,"price":5.38},{"date_trade":"12:13:35","volume":204308,"price":5.38},{"date_trade":"12:13:35","volume":689790,"price":5.38},{"date_trade":"12:13:35","volume":50000,"price":5.38},{"date_trade":"12:13:35","volume":295692,"price":5.38},{"date_trade":"12:13:35","volume":295692,"price":5.38},{"date_trade":"12:13:35","volume":171470,"price":5.38},{"date_trade":"12:13:35","volume":689790,"price":5.38},{"date_trade":"12:13:35","volume":171470,"price":5.38},{"date_trade":"12:13:35","volume":171470,"price":5.38},{"date_trade":"12:13:35","volume":102154,"price":5.38},{"date_trade":"12:13:35","volume":689790,"price":5.38},{"date_trade":"12:13:35","volume":689790,"price":5.38},{"date_trade":"12:13:36","volume":501077,"price":5.38},{"date_trade":"12:14:54","volume":875000,"price":5.385},{"date_trade":"12:14:54","volume":62500,"price":5.385},{"date_trade":"12:14:54","volume":1000000,"price":5.385},{"date_trade":"12:14:54","volume":50781,"price":5.385},{"date_trade":"12:14:54","volume":699219,"price":5.385},{"date_trade":"12:14:54","volume":1000000,"price":5.385},{"date_trade":"12:14:54","volume":1000000,"price":5.385},{"date_trade":"12:14:54","volume":312500,"price":5.385},{"date_trade":"12:14:55","volume":62500,"price":5.385},{"date_trade":"12:14:55","volume":119531,"price":5.385},{"date_trade":"12:14:55","volume":125000,"price":5.385},{"date_trade":"12:14:55","volume":300781,"price":5.385},{"date_trade":"12:14:55","volume":437500,"price":5.385},{"date_trade":"12:14:55","volume":611622,"price":5.385},{"date_trade":"12:14:55","volume":699219,"price":5.385},{"date_trade":"12:14:55","volume":699219,"price":5.385},{"date_trade":"12:14:55","volume":1000000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":212500,"price":5.385},{"date_trade":"12:14:55","volume":212500,"price":5.385},{"date_trade":"12:14:55","volume":1000000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":212500,"price":5.385},{"date_trade":"12:14:55","volume":325000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":212500,"price":5.385},{"date_trade":"12:14:55","volume":1000000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":62500,"price":5.385},{"date_trade":"12:14:55","volume":212500,"price":5.385},{"date_trade":"12:14:55","volume":212500,"price":5.385},{"date_trade":"12:14:55","volume":467969,"price":5.385},{"date_trade":"12:14:55","volume":500000,"price":5.385},{"date_trade":"12:14:55","volume":1000000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":58496,"price":5.385},{"date_trade":"12:14:55","volume":175488,"price":5.385},{"date_trade":"12:14:55","volume":263183,"price":5.385},{"date_trade":"12:14:55","volume":300781,"price":5.385},{"date_trade":"12:14:55","volume":50000,"price":5.385},{"date_trade":"12:14:55","volume":75195,"price":5.385},{"date_trade":"12:14:55","volume":125000,"price":5.385},{"date_trade":"12:14:55","volume":1000000,"price":5.385},{"date_trade":"12:14:55","volume":1000000,"price":5.385},{"date_trade":"12:14:56","volume":800031,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50388,"price":5.385},{"date_trade":"12:14:56","volume":57633,"price":5.385},{"date_trade":"12:14:56","volume":107919,"price":5.385},{"date_trade":"12:14:56","volume":221853,"price":5.385},{"date_trade":"12:14:56","volume":295804,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":72366,"price":5.385},{"date_trade":"12:14:56","volume":77346,"price":5.385},{"date_trade":"12:14:56","volume":99969,"price":5.385},{"date_trade":"12:14:56","volume":115267,"price":5.385},{"date_trade":"12:14:56","volume":245329,"price":5.385},{"date_trade":"12:14:56","volume":289465,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":134253,"price":5.385},{"date_trade":"12:14:56","volume":386732,"price":5.385},{"date_trade":"12:14:56","volume":400015,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50324,"price":5.385},{"date_trade":"12:14:56","volume":77861,"price":5.385},{"date_trade":"12:14:56","volume":142228,"price":5.385},{"date_trade":"12:14:56","volume":204441,"price":5.385},{"date_trade":"12:14:56","volume":319903,"price":5.385},{"date_trade":"12:14:56","volume":467171,"price":5.385},{"date_trade":"12:14:56","volume":531547,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":94818,"price":5.385},{"date_trade":"12:14:56","volume":232646,"price":5.385},{"date_trade":"12:14:56","volume":237047,"price":5.385},{"date_trade":"12:14:56","volume":403105,"price":5.385},{"date_trade":"12:14:56","volume":531763,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":66470,"price":5.385},{"date_trade":"12:14:56","volume":94818,"price":5.385},{"date_trade":"12:14:56","volume":157890,"price":5.385},{"date_trade":"12:14:56","volume":403105,"price":5.385},{"date_trade":"12:14:56","volume":531763,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":155723,"price":5.385},{"date_trade":"12:14:56","volume":403436,"price":5.385},{"date_trade":"12:14:56","volume":618772,"price":5.385},{"date_trade":"12:14:56","volume":716016,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":50000,"price":5.385},{"date_trade":"12:14:56","volume":59375,"price":5.385},{"date_trade":"12:14:56","volume":100648,"price":5.385},{"date_trade":"12:14:56","volume":105260,"price":5.385},{"date_trade":"12:14:56","volume":108549,"price":5.385},{"date_trade":"12:14:56","volume":116019,"price":5.385},{"date_trade":"12:14:56","volume":151164,"price":5.385},{"date_trade":"12:14:56","volume":284456,"price":5.385},{"date_trade":"12:14:56","volume":345343,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50001,"price":5.385},{"date_trade":"12:14:57","volume":88670,"price":5.385},{"date_trade":"12:14:57","volume":92187,"price":5.385},{"date_trade":"12:14:57","volume":150005,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50042,"price":5.385},{"date_trade":"12:14:57","volume":50042,"price":5.385},{"date_trade":"12:14:57","volume":53124,"price":5.385},{"date_trade":"12:14:57","volume":337485,"price":5.385},{"date_trade":"12:14:57","volume":468886,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":131291,"price":5.385},{"date_trade":"12:14:57","volume":186743,"price":5.385},{"date_trade":"12:14:57","volume":216680,"price":5.385},{"date_trade":"12:14:57","volume":228323,"price":5.385},{"date_trade":"12:14:57","volume":354683,"price":5.385},{"date_trade":"12:14:57","volume":50042,"price":5.385},{"date_trade":"12:14:57","volume":50042,"price":5.385},{"date_trade":"12:14:57","volume":271627,"price":5.385},{"date_trade":"12:14:57","volume":271627,"price":5.385},{"date_trade":"12:14:57","volume":346689,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":346689,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":112495,"price":5.385},{"date_trade":"12:14:57","volume":203059,"price":5.385},{"date_trade":"12:14:57","volume":50000,"price":5.385},{"date_trade":"12:14:57","volume":50042,"price":5.385},{"date_trade":"12:14:57","volume":50042,"price":5.385},{"date_trade":"12:14:57","volume":50042,"price":5.385},{"date_trade":"12:14:57","volume":50930,"price":5.385},{"date_trade":"12:14:57","volume":106252,"price":5.385},{"date_trade":"12:14:57","volume":106252,"price":5.385},{"date_trade":"12:14:57","volume":114161,"price":5.385},{"date_trade":"12:14:57","volume":271627,"price":5.385},{"date_trade":"12:14:57","volume":271627,"price":5.385},{"date_trade":"12:14:57","volume":65004,"price":5.385},{"date_trade":"12:14:57","volume":106252,"price":5.385},{"date_trade":"12:14:57","volume":106252,"price":5.385},{"date_trade":"12:14:57","volume":159374,"price":5.385},{"date_trade":"12:14:57","volume":184374,"price":5.385},{"date_trade":"12:14:57","volume":271627,"price":5.385},{"date_trade":"12:14:57","volume":313944,"price":5.385},{"date_trade":"12:14:57","volume":354683,"price":5.385},{"date_trade":"12:14:57","volume":531249,"price":5.385},{"date_trade":"12:14:58","volume":50000,"price":5.385},{"date_trade":"12:14:58","volume":78227,"price":5.385},{"date_trade":"12:14:58","volume":352023,"price":5.385},{"date_trade":"12:14:58","volume":95569,"price":5.385},{"date_trade":"12:14:58","volume":95569,"price":5.385},{"date_trade":"12:14:58","volume":95569,"price":5.385},{"date_trade":"12:14:58","volume":50000,"price":5.385},{"date_trade":"12:14:59","volume":713293,"price":5.385},{"date_trade":"12:14:59","volume":854418,"price":5.385},{"date_trade":"12:14:59","volume":68681,"price":5.385},{"date_trade":"12:14:59","volume":120029,"price":5.385},{"date_trade":"12:14:59","volume":375750,"price":5.385},{"date_trade":"12:14:59","volume":713293,"price":5.385},{"date_trade":"12:14:59","volume":112725,"price":5.385},{"date_trade":"12:14:59","volume":713293,"price":5.385},{"date_trade":"12:14:59","volume":713293,"price":5.385},{"date_trade":"12:14:59","volume":50000,"price":5.385},{"date_trade":"12:14:59","volume":50000,"price":5.385},{"date_trade":"12:14:59","volume":713293,"price":5.385},{"date_trade":"12:14:59","volume":911380,"price":5.385},{"date_trade":"12:14:59","volume":50000,"price":5.385},{"date_trade":"12:14:59","volume":713293,"price":5.385},{"date_trade":"12:14:59","volume":911380,"price":5.385},{"date_trade":"12:14:59","volume":240384,"price":5.385},{"date_trade":"12:14:59","volume":398728,"price":5.385},{"date_trade":"12:14:59","volume":780192,"price":5.385},{"date_trade":"12:14:59","volume":95569,"price":5.385},{"date_trade":"12:14:59","volume":113922,"price":5.385},{"date_trade":"12:14:59","volume":360525,"price":5.385},{"date_trade":"12:14:59","volume":713293,"price":5.385},{"date_trade":"12:14:59","volume":60014,"price":5.385},{"date_trade":"12:14:59","volume":274725,"price":5.385},{"date_trade":"12:14:59","volume":284806,"price":5.385},{"date_trade":"12:14:59","volume":341767,"price":5.385},{"date_trade":"12:14:59","volume":780192,"price":5.385},{"date_trade":"12:14:59","volume":713293,"price":5.385},{"date_trade":"12:14:59","volume":713293,"price":5.385},{"date_trade":"12:14:59","volume":120175,"price":5.385},{"date_trade":"12:14:59","volume":95569,"price":5.385},{"date_trade":"12:14:59","volume":56961,"price":5.385},{"date_trade":"12:14:59","volume":50000,"price":5.385},{"date_trade":"12:14:59","volume":50000,"price":5.385},{"date_trade":"12:14:59","volume":50000,"price":5.385},{"date_trade":"12:15:40","volume":15200000,"price":5.3899},{"date_trade":"12:15:40","volume":4800000,"price":5.3899},{"date_trade":"12:22:31","volume":625000,"price":5.3801},{"date_trade":"12:22:32","volume":1009371,"price":5.3801},{"date_trade":"12:22:32","volume":1171875,"price":5.3801},{"date_trade":"12:22:32","volume":611481,"price":5.3801},{"date_trade":"12:22:32","volume":611481,"price":5.3801},{"date_trade":"12:22:32","volume":288391,"price":5.3801},{"date_trade":"12:22:32","volume":96130,"price":5.3801},{"date_trade":"12:22:32","volume":72097,"price":5.3801},{"date_trade":"12:22:32","volume":3668890,"price":5.3801},{"date_trade":"12:22:32","volume":288391,"price":5.3801},{"date_trade":"12:22:32","volume":1538085,"price":5.3801},{"date_trade":"12:22:32","volume":4614257,"price":5.3801},{"date_trade":"12:22:32","volume":512695,"price":5.3801},{"date_trade":"12:22:32","volume":305741,"price":5.3801},{"date_trade":"12:22:33","volume":89572,"price":5.3801},{"date_trade":"12:22:33","volume":2293057,"price":5.3801},{"date_trade":"12:22:33","volume":573264,"price":5.3801},{"date_trade":"12:22:33","volume":89572,"price":5.3801},{"date_trade":"12:22:33","volume":286632,"price":5.3801},{"date_trade":"12:22:34","volume":374748,"price":5.3801},{"date_trade":"12:22:34","volume":4004018,"price":5.3801},{"date_trade":"12:22:34","volume":5621233,"price":5.3801},{"date_trade":"12:22:34","volume":1873744,"price":5.3801},{"date_trade":"12:22:34","volume":1254018,"price":5.3801},{"date_trade":"12:22:34","volume":1254018,"price":5.3801},{"date_trade":"12:22:35","volume":429514,"price":5.3801},{"date_trade":"12:22:35","volume":5583694,"price":5.3801},{"date_trade":"12:22:35","volume":212306,"price":5.3801},{"date_trade":"12:22:35","volume":679379,"price":5.3801},{"date_trade":"12:22:35","volume":339689,"price":5.3801},{"date_trade":"12:22:35","volume":390970,"price":5.3801},{"date_trade":"12:22:35","volume":424612,"price":5.3801},{"date_trade":"12:22:35","volume":6872239,"price":5.3801},{"date_trade":"12:22:35","volume":1019069,"price":5.3801},{"date_trade":"12:22:35","volume":6872239,"price":5.3801},{"date_trade":"12:22:35","volume":1288544,"price":5.3801},{"date_trade":"12:22:36","volume":421918,"price":5.3801},{"date_trade":"12:22:36","volume":344998,"price":5.3801},{"date_trade":"12:22:36","volume":90966,"price":5.3801},{"date_trade":"12:22:36","volume":482191,"price":5.3801},{"date_trade":"12:22:36","volume":514338,"price":5.3801},{"date_trade":"12:22:36","volume":296661,"price":5.3801},{"date_trade":"12:22:36","volume":90966,"price":5.3801},{"date_trade":"12:22:36","volume":482191,"price":5.3801},{"date_trade":"12:22:36","volume":1582192,"price":5.3801},{"date_trade":"12:22:36","volume":1455461,"price":5.3801},{"date_trade":"12:22:36","volume":548627,"price":5.3801},{"date_trade":"12:22:36","volume":395548,"price":5.3801},{"date_trade":"12:22:36","volume":190048,"price":5.3801},{"date_trade":"12:22:36","volume":97030,"price":5.3801},{"date_trade":"12:22:36","volume":1013592,"price":5.3801},{"date_trade":"12:22:36","volume":862495,"price":5.3801},{"date_trade":"12:22:36","volume":454831,"price":5.3801},{"date_trade":"12:22:36","volume":253398,"price":5.3801},{"date_trade":"12:22:36","volume":585202,"price":5.3801},{"date_trade":"12:22:37","volume":418529,"price":5.3801},{"date_trade":"12:22:37","volume":324666,"price":5.3801},{"date_trade":"12:22:37","volume":223209,"price":5.3801},{"date_trade":"12:22:37","volume":318802,"price":5.3801},{"date_trade":"12:22:37","volume":558039,"price":5.3801},{"date_trade":"12:22:37","volume":1136332,"price":5.3801},{"date_trade":"12:22:37","volume":121750,"price":5.3801},{"date_trade":"12:22:37","volume":595242,"price":5.3801},{"date_trade":"12:22:37","volume":784743,"price":5.3801},{"date_trade":"12:22:37","volume":1674118,"price":5.3801},{"date_trade":"12:22:37","volume":81167,"price":5.3801},{"date_trade":"12:22:37","volume":318802,"price":5.3801},{"date_trade":"12:22:37","volume":324668,"price":5.3801},{"date_trade":"12:22:37","volume":392371,"price":5.3801},{"date_trade":"12:22:37","volume":649332,"price":5.3801},{"date_trade":"12:22:37","volume":50000,"price":5.3801},{"date_trade":"12:22:37","volume":162333,"price":5.3801},{"date_trade":"12:22:38","volume":50000,"price":5.3801},{"date_trade":"12:22:38","volume":278951,"price":5.3801},{"date_trade":"12:22:38","volume":411890,"price":5.3801},{"date_trade":"12:22:38","volume":146201,"price":5.3801},{"date_trade":"12:22:38","volume":51486,"price":5.3801},{"date_trade":"12:22:38","volume":102972,"price":5.3801},{"date_trade":"12:22:38","volume":278951,"price":5.3801},{"date_trade":"12:22:38","volume":732248,"price":5.3801},{"date_trade":"12:22:38","volume":50000,"price":5.3801},{"date_trade":"12:22:38","volume":51486,"price":5.3801},{"date_trade":"12:22:38","volume":102972,"price":5.3801},{"date_trade":"12:22:38","volume":155948,"price":5.3801},{"date_trade":"12:22:38","volume":183062,"price":5.3801},{"date_trade":"12:22:38","volume":244082,"price":5.3801},{"date_trade":"12:22:38","volume":308917,"price":5.3801},{"date_trade":"12:22:38","volume":183062,"price":5.3801},{"date_trade":"12:22:38","volume":366124,"price":5.3801},{"date_trade":"12:22:38","volume":961077,"price":5.3801},{"date_trade":"12:22:39","volume":344959,"price":5.3801},{"date_trade":"12:22:39","volume":612737,"price":5.3801},{"date_trade":"12:22:39","volume":1821820,"price":5.3801},{"date_trade":"12:22:39","volume":227727,"price":5.3801},{"date_trade":"12:22:39","volume":280280,"price":5.3801},{"date_trade":"12:22:39","volume":7965588,"price":5.3801},{"date_trade":"12:22:39","volume":455455,"price":5.3801},{"date_trade":"12:22:39","volume":560560,"price":5.3801},{"date_trade":"12:22:39","volume":1225474,"price":5.3801},{"date_trade":"12:22:39","volume":3484944,"price":5.3801},{"date_trade":"12:22:39","volume":689919,"price":5.3801},{"date_trade":"12:22:39","volume":910910,"price":5.3801},{"date_trade":"12:22:39","volume":995698,"price":5.3801},{"date_trade":"12:22:40","volume":50000,"price":5.38},{"date_trade":"12:22:40","volume":63864,"price":5.38},{"date_trade":"12:22:40","volume":113864,"price":5.3801},{"date_trade":"12:22:40","volume":503058,"price":5.38},{"date_trade":"12:22:40","volume":566816,"price":5.38},{"date_trade":"12:22:40","volume":50000,"price":5.3801},{"date_trade":"12:22:40","volume":63864,"price":5.38},{"date_trade":"12:22:40","volume":536596,"price":5.38},{"date_trade":"12:22:40","volume":50000,"price":5.3801},{"date_trade":"12:22:40","volume":13864,"price":5.3801},{"date_trade":"12:22:40","volume":63864,"price":5.38},{"date_trade":"12:22:40","volume":63864,"price":5.38},{"date_trade":"12:22:40","volume":660426,"price":5.38},{"date_trade":"12:22:40","volume":754036,"price":5.38},{"date_trade":"12:22:40","volume":63864,"price":5.38},{"date_trade":"12:22:40","volume":63864,"price":5.38},{"date_trade":"12:22:41","volume":943235,"price":5.38},{"date_trade":"12:22:41","volume":412665,"price":5.38},{"date_trade":"12:22:42","volume":6189984,"price":5.38},{"date_trade":"12:22:42","volume":6189984,"price":5.38},{"date_trade":"12:22:42","volume":186096,"price":5.38},{"date_trade":"12:22:42","volume":1547496,"price":5.38},{"date_trade":"12:22:42","volume":93048,"price":5.38},{"date_trade":"12:22:42","volume":773748,"price":5.38},{"date_trade":"12:22:43","volume":2197593,"price":5.38},{"date_trade":"12:22:43","volume":515060,"price":5.38},{"date_trade":"12:22:43","volume":1209628,"price":5.38},{"date_trade":"12:22:43","volume":1209628,"price":5.38},{"date_trade":"12:22:43","volume":1209628,"price":5.38},{"date_trade":"12:22:43","volume":2575304,"price":5.38},{"date_trade":"12:22:43","volume":515060,"price":5.38},{"date_trade":"12:22:43","volume":549398,"price":5.38},{"date_trade":"12:22:43","volume":7725913,"price":5.38},{"date_trade":"12:22:43","volume":6592779,"price":5.38},{"date_trade":"12:22:44","volume":431852,"price":5.38},{"date_trade":"12:22:45","volume":135373,"price":5.38},{"date_trade":"12:22:45","volume":625000,"price":5.38},{"date_trade":"12:22:45","volume":3125000,"price":5.38},{"date_trade":"12:22:45","volume":1895224,"price":5.38},{"date_trade":"12:22:45","volume":2834030,"price":5.38},{"date_trade":"12:22:45","volume":6477785,"price":5.38},{"date_trade":"12:22:45","volume":135373,"price":5.38},{"date_trade":"12:22:45","volume":625000,"price":5.38},{"date_trade":"12:22:45","volume":625000,"price":5.38},{"date_trade":"12:22:45","volume":625000,"price":5.38},{"date_trade":"12:22:45","volume":585937,"price":5.38},{"date_trade":"12:22:46","volume":321865,"price":5.38},{"date_trade":"12:22:46","volume":2197265,"price":5.38},{"date_trade":"12:22:46","volume":1098632,"price":5.38},{"date_trade":"12:22:46","volume":321865,"price":5.38},{"date_trade":"12:22:46","volume":4184248,"price":5.38},{"date_trade":"12:22:46","volume":343322,"price":5.38},{"date_trade":"12:22:46","volume":1287461,"price":5.38},{"date_trade":"12:22:47","volume":2382119,"price":5.38},{"date_trade":"12:22:47","volume":397019,"price":5.38},{"date_trade":"12:22:47","volume":594972,"price":5.38},{"date_trade":"12:22:47","volume":595530,"price":5.38},{"date_trade":"12:22:47","volume":2379889,"price":5.38},{"date_trade":"12:22:47","volume":1189944,"price":5.38},{"date_trade":"12:22:47","volume":423487,"price":5.38},{"date_trade":"12:22:47","volume":50000,"price":5.38},{"date_trade":"12:22:47","volume":765495,"price":5.38},{"date_trade":"12:22:47","volume":564650,"price":5.38},{"date_trade":"12:22:47","volume":240221,"price":5.38},{"date_trade":"12:22:47","volume":240221,"price":5.38},{"date_trade":"12:22:47","volume":595530,"price":5.38},{"date_trade":"12:22:47","volume":594972,"price":5.38},{"date_trade":"12:22:47","volume":594972,"price":5.38},{"date_trade":"12:22:47","volume":198510,"price":5.38},{"date_trade":"12:22:47","volume":209366,"price":5.38},{"date_trade":"12:22:47","volume":1693950,"price":5.38},{"date_trade":"12:22:47","volume":397019,"price":5.38},{"date_trade":"12:22:47","volume":111661,"price":5.38},{"date_trade":"12:22:47","volume":104683,"price":5.38},{"date_trade":"12:22:47","volume":85055,"price":5.38},{"date_trade":"12:22:47","volume":50000,"price":5.38},{"date_trade":"12:22:47","volume":240221,"price":5.38},{"date_trade":"12:22:47","volume":240221,"price":5.38},{"date_trade":"12:22:47","volume":170110,"price":5.38},{"date_trade":"12:22:48","volume":153266,"price":5.38},{"date_trade":"12:22:48","volume":2452271,"price":5.38},{"date_trade":"12:22:48","volume":245286,"price":5.38},{"date_trade":"12:22:48","volume":2452271,"price":5.38},{"date_trade":"12:22:48","volume":163484,"price":5.38},{"date_trade":"12:22:48","volume":1532669,"price":5.38},{"date_trade":"12:22:48","volume":2452271,"price":5.38},{"date_trade":"12:22:48","volume":199295,"price":5.38},{"date_trade":"12:22:48","volume":373679,"price":5.38},{"date_trade":"12:22:48","volume":459800,"price":5.38},{"date_trade":"12:22:48","volume":490573,"price":5.38},{"date_trade":"12:22:49","volume":1106147,"price":5.38},{"date_trade":"12:22:49","volume":1843576,"price":5.38},{"date_trade":"12:43:41","volume":700000,"price":5.377},{"date_trade":"12:44:14","volume":504315,"price":5.378},{"date_trade":"12:44:14","volume":1644817,"price":5.378},{"date_trade":"12:44:14","volume":625000,"price":5.378},{"date_trade":"12:44:14","volume":602642,"price":5.378},{"date_trade":"12:44:14","volume":482252,"price":5.378},{"date_trade":"12:44:15","volume":83154,"price":5.378},{"date_trade":"12:44:15","volume":3079776,"price":5.378},{"date_trade":"12:44:15","volume":923932,"price":5.378},{"date_trade":"12:44:15","volume":4605732,"price":5.378},{"date_trade":"12:44:15","volume":1151432,"price":5.378},{"date_trade":"12:44:15","volume":277180,"price":5.378},{"date_trade":"12:44:15","volume":383810,"price":5.378},{"date_trade":"12:44:39","volume":57146,"price":5.378},{"date_trade":"12:56:57","volume":25000000,"price":5.3802},{"date_trade":"12:58:38","volume":2000000,"price":5.3856},{"date_trade":"12:58:38","volume":2000000,"price":5.3855},{"date_trade":"12:59:42","volume":1000000,"price":5.3876},{"date_trade":"12:59:42","volume":1875000,"price":5.3877},{"date_trade":"12:59:47","volume":125000,"price":5.3881},{"date_trade":"12:59:47","volume":1875000,"price":5.3881},{"date_trade":"12:59:47","volume":125000,"price":5.3882},{"date_trade":"12:59:51","volume":1875000,"price":5.3883},{"date_trade":"12:59:51","volume":2125000,"price":5.3884},{"date_trade":"12:59:51","volume":2125000,"price":5.3884},{"date_trade":"12:59:51","volume":2125000,"price":5.3883},{"date_trade":"12:59:56","volume":62500,"price":5.3885},{"date_trade":"12:59:56","volume":187500,"price":5.3885},{"date_trade":"12:59:56","volume":187500,"price":5.3885},{"date_trade":"12:59:56","volume":687500,"price":5.3884},{"date_trade":"12:59:56","volume":62500,"price":5.3885},{"date_trade":"12:59:56","volume":50000,"price":5.3885},{"date_trade":"12:59:56","volume":50000,"price":5.3885},{"date_trade":"12:59:56","volume":85937,"price":5.3885},{"date_trade":"12:59:59","volume":750000,"price":5.3886},{"date_trade":"12:59:59","volume":5250000,"price":5.3885},{"date_trade":"12:59:59","volume":750000,"price":5.3885},{"date_trade":"13:03:22","volume":6500000,"price":5.3897},{"date_trade":"13:06:56","volume":1250000,"price":5.38},{"date_trade":"13:06:56","volume":625000,"price":5.38},{"date_trade":"13:06:57","volume":797796,"price":5.38},{"date_trade":"13:06:57","volume":283660,"price":5.38},{"date_trade":"13:06:57","volume":265932,"price":5.38},{"date_trade":"13:06:57","volume":2031250,"price":5.38},{"date_trade":"13:06:57","volume":507812,"price":5.38},{"date_trade":"13:06:57","volume":1047363,"price":5.38},{"date_trade":"13:06:58","volume":394419,"price":5.38},{"date_trade":"13:06:58","volume":131473,"price":5.38},{"date_trade":"13:06:58","volume":598347,"price":5.38},{"date_trade":"13:06:58","volume":184884,"price":5.38},{"date_trade":"13:06:58","volume":98604,"price":5.38},{"date_trade":"13:06:58","volume":199449,"price":5.38},{"date_trade":"13:06:58","volume":98604,"price":5.38},{"date_trade":"13:06:58","volume":149586,"price":5.38},{"date_trade":"13:06:58","volume":140237,"price":5.38},{"date_trade":"13:06:58","volume":50072,"price":5.38},{"date_trade":"13:06:58","volume":394419,"price":5.38},{"date_trade":"13:06:58","volume":61628,"price":5.38},{"date_trade":"13:06:59","volume":172900,"price":5.38},{"date_trade":"13:06:59","volume":69160,"price":5.38},{"date_trade":"13:06:59","volume":50000,"price":5.38},{"date_trade":"13:06:59","volume":553282,"price":5.38},{"date_trade":"13:06:59","volume":86183,"price":5.38},{"date_trade":"13:07:01","volume":50000,"price":5.38},{"date_trade":"13:07:01","volume":50000,"price":5.38},{"date_trade":"13:07:01","volume":50000,"price":5.38},{"date_trade":"13:07:01","volume":50000,"price":5.38},{"date_trade":"13:07:01","volume":50000,"price":5.38},{"date_trade":"13:07:01","volume":609871,"price":5.38},{"date_trade":"13:07:01","volume":609871,"price":5.38},{"date_trade":"13:07:01","volume":50000,"price":5.38},{"date_trade":"13:07:01","volume":50000,"price":5.38},{"date_trade":"13:07:01","volume":6708583,"price":5.38},{"date_trade":"13:07:01","volume":1829613,"price":5.38},{"date_trade":"13:07:01","volume":50000,"price":5.38},{"date_trade":"13:07:02","volume":1125000,"price":5.38},{"date_trade":"13:07:02","volume":5062501,"price":5.38},{"date_trade":"13:07:02","volume":600000,"price":5.38},{"date_trade":"13:07:02","volume":421875,"price":5.38},{"date_trade":"13:07:02","volume":562500,"price":5.38},{"date_trade":"13:10:01","volume":40000000,"price":5.38},{"date_trade":"13:10:13","volume":73642,"price":5.38},{"date_trade":"13:10:13","volume":107116,"price":5.38},{"date_trade":"13:10:13","volume":321350,"price":5.38},{"date_trade":"13:10:13","volume":64438,"price":5.38},{"date_trade":"13:10:13","volume":294571,"price":5.38},{"date_trade":"13:10:13","volume":3414025,"price":5.3801},{"date_trade":"13:10:13","volume":107116,"price":5.38},{"date_trade":"13:10:13","volume":114257,"price":5.38},{"date_trade":"13:10:13","volume":143314,"price":5.38},{"date_trade":"13:10:13","volume":642530,"price":5.3801},{"date_trade":"13:10:13","volume":50000,"price":5.38},{"date_trade":"13:10:13","volume":64438,"price":5.38},{"date_trade":"13:10:13","volume":96657,"price":5.38},{"date_trade":"13:10:13","volume":107485,"price":5.38},{"date_trade":"13:10:13","volume":220928,"price":5.38},{"date_trade":"13:10:13","volume":6943779,"price":5.3801},{"date_trade":"13:10:13","volume":73642,"price":5.38},{"date_trade":"13:10:13","volume":161095,"price":5.38},{"date_trade":"13:10:13","volume":1408285,"price":5.3801},{"date_trade":"13:10:13","volume":50000,"price":5.38},{"date_trade":"13:10:13","volume":50000,"price":5.38},{"date_trade":"13:10:14","volume":570004,"price":5.38},{"date_trade":"13:10:14","volume":608004,"price":5.38},{"date_trade":"13:10:14","volume":534379,"price":5.38},{"date_trade":"13:10:15","volume":867588,"price":5.3801},{"date_trade":"13:10:15","volume":61239,"price":5.3801},{"date_trade":"13:10:15","volume":51527,"price":5.38},{"date_trade":"13:10:15","volume":7553036,"price":5.3801},{"date_trade":"13:10:15","volume":7033,"price":5.3801},{"date_trade":"13:10:15","volume":2299630,"price":5.3801},{"date_trade":"13:10:15","volume":211474,"price":5.3801},{"date_trade":"13:10:16","volume":839974,"price":5.38},{"date_trade":"13:10:16","volume":92638,"price":5.38},{"date_trade":"13:10:16","volume":288742,"price":5.38},{"date_trade":"13:10:19","volume":52940,"price":5.38},{"date_trade":"13:11:32","volume":12268681,"price":5.38},{"date_trade":"13:24:44","volume":1687500,"price":5.3799},{"date_trade":"13:24:45","volume":1582031,"price":5.3799},{"date_trade":"13:25:35","volume":625000,"price":5.38},{"date_trade":"13:25:35","volume":625000,"price":5.38},{"date_trade":"13:25:36","volume":512695,"price":5.38},{"date_trade":"13:25:36","volume":546875,"price":5.38},{"date_trade":"13:25:37","volume":1000000,"price":5.38},{"date_trade":"13:25:37","volume":1000000,"price":5.38},{"date_trade":"13:25:37","volume":1000000,"price":5.38},{"date_trade":"13:25:37","volume":1000000,"price":5.38},{"date_trade":"13:25:37","volume":480651,"price":5.38},{"date_trade":"13:25:37","volume":875000,"price":5.38},{"date_trade":"13:25:37","volume":1000000,"price":5.38},{"date_trade":"13:25:37","volume":1000000,"price":5.38},{"date_trade":"13:25:37","volume":312500,"price":5.38},{"date_trade":"13:25:37","volume":1000000,"price":5.3799},{"date_trade":"13:25:41","volume":50000,"price":5.38},{"date_trade":"13:25:42","volume":1246534,"price":5.38},{"date_trade":"13:25:42","volume":506404,"price":5.38},{"date_trade":"13:25:42","volume":1012809,"price":5.38},{"date_trade":"13:25:42","volume":623267,"price":5.38},{"date_trade":"13:25:43","volume":411454,"price":5.38},{"date_trade":"13:25:44","volume":771476,"price":5.38},{"date_trade":"13:25:44","volume":385738,"price":5.38},{"date_trade":"13:25:45","volume":940236,"price":5.38},{"date_trade":"13:25:45","volume":313412,"price":5.38},{"date_trade":"13:25:46","volume":235059,"price":5.38},{"date_trade":"13:25:46","volume":165276,"price":5.38},{"date_trade":"13:25:46","volume":705177,"price":5.38},{"date_trade":"13:25:46","volume":176294,"price":5.38},{"date_trade":"13:25:46","volume":134286,"price":5.38},{"date_trade":"13:25:46","volume":495828,"price":5.38},{"date_trade":"13:25:47","volume":214843,"price":5.3799},{"date_trade":"13:25:47","volume":303356,"price":5.38},{"date_trade":"13:25:47","volume":101118,"price":5.38},{"date_trade":"13:25:47","volume":101118,"price":5.38},{"date_trade":"13:25:47","volume":391046,"price":5.38},{"date_trade":"13:25:47","volume":115564,"price":5.38},{"date_trade":"13:25:47","volume":130348,"price":5.38},{"date_trade":"13:25:47","volume":1042790,"price":5.38},{"date_trade":"13:25:47","volume":115564,"price":5.38},{"date_trade":"13:25:47","volume":5500000,"price":5.3799},{"date_trade":"13:25:47","volume":69519,"price":5.38},{"date_trade":"13:25:47","volume":687500,"price":5.3799},{"date_trade":"13:25:47","volume":1375000,"price":5.3799},{"date_trade":"13:25:47","volume":201416,"price":5.38},{"date_trade":"13:25:48","volume":62500,"price":5.3799},{"date_trade":"13:25:48","volume":402832,"price":5.38},{"date_trade":"13:25:48","volume":125000,"price":5.3799},{"date_trade":"13:25:48","volume":201416,"price":5.38},{"date_trade":"13:25:50","volume":542058,"price":5.38},{"date_trade":"13:25:50","volume":508180,"price":5.38},{"date_trade":"13:25:51","volume":1905676,"price":5.38},{"date_trade":"13:25:51","volume":952838,"price":5.38},{"date_trade":"13:25:51","volume":297761,"price":5.38},{"date_trade":"13:25:52","volume":279151,"price":5.38},{"date_trade":"13:25:53","volume":129924,"price":5.38},{"date_trade":"13:25:53","volume":261704,"price":5.38},{"date_trade":"13:25:53","volume":129924,"price":5.38},{"date_trade":"13:25:53","volume":523409,"price":5.38},{"date_trade":"13:25:53","volume":50000,"price":5.38},{"date_trade":"13:25:53","volume":129924,"price":5.38},{"date_trade":"13:25:53","volume":81783,"price":5.38},{"date_trade":"13:25:53","volume":50000,"price":5.38},{"date_trade":"13:25:53","volume":1570229,"price":5.38},{"date_trade":"13:25:53","volume":50000,"price":5.38},{"date_trade":"13:25:53","volume":1570229,"price":5.38},{"date_trade":"13:25:53","volume":129924,"price":5.38},{"date_trade":"13:25:53","volume":121803,"price":5.38},{"date_trade":"13:25:55","volume":962680,"price":5.38},{"date_trade":"13:25:55","volume":481340,"price":5.38},{"date_trade":"13:25:55","volume":1173553,"price":5.38},{"date_trade":"13:25:55","volume":513429,"price":5.38},{"date_trade":"13:25:55","volume":391088,"price":5.38},{"date_trade":"13:25:56","volume":733291,"price":5.38},{"date_trade":"13:25:56","volume":366645,"price":5.38},{"date_trade":"13:25:57","volume":173732,"price":5.38},{"date_trade":"13:25:57","volume":297899,"price":5.38},{"date_trade":"13:25:57","volume":211788,"price":5.38},{"date_trade":"13:25:57","volume":173732,"price":5.38},{"date_trade":"13:25:57","volume":595799,"price":5.38},{"date_trade":"13:25:57","volume":484087,"price":5.38},{"date_trade":"13:25:57","volume":397103,"price":5.38},{"date_trade":"13:25:58","volume":152016,"price":5.38},{"date_trade":"13:25:58","volume":114012,"price":5.38},{"date_trade":"13:25:58","volume":152016,"price":5.38},{"date_trade":"13:25:58","volume":304032,"price":5.38},{"date_trade":"13:25:59","volume":50000,"price":5.38},{"date_trade":"13:25:59","volume":350721,"price":5.38},{"date_trade":"13:25:59","volume":551134,"price":5.38},{"date_trade":"13:25:59","volume":100206,"price":5.38},{"date_trade":"13:25:59","volume":641318,"price":5.38},{"date_trade":"13:25:59","volume":213772,"price":5.38},{"date_trade":"13:25:59","volume":65760,"price":5.38},{"date_trade":"13:25:59","volume":175361,"price":5.38},{"date_trade":"13:25:59","volume":53443,"price":5.38},{"date_trade":"13:26:00","volume":594279,"price":5.38},{"date_trade":"13:26:01","volume":557136,"price":5.38},{"date_trade":"13:26:02","volume":522315,"price":5.38},{"date_trade":"13:26:03","volume":979342,"price":5.38},{"date_trade":"13:26:04","volume":401683,"price":5.38},{"date_trade":"13:26:04","volume":401683,"price":5.38},{"date_trade":"13:26:04","volume":428462,"price":5.38},{"date_trade":"13:26:05","volume":702946,"price":5.38},{"date_trade":"13:26:06","volume":615077,"price":5.38},{"date_trade":"13:26:07","volume":269096,"price":5.38},{"date_trade":"13:26:07","volume":218641,"price":5.38},{"date_trade":"13:26:07","volume":538193,"price":5.38},{"date_trade":"13:26:08","volume":192165,"price":5.38},{"date_trade":"13:26:08","volume":204975,"price":5.38},{"date_trade":"13:26:08","volume":192165,"price":5.38},{"date_trade":"13:26:09","volume":157635,"price":5.38},{"date_trade":"13:26:09","volume":157635,"price":5.38},{"date_trade":"13:26:09","volume":168144,"price":5.38},{"date_trade":"13:26:11","volume":112068,"price":5.38},{"date_trade":"13:26:11","volume":275862,"price":5.38},{"date_trade":"13:26:11","volume":137931,"price":5.38},{"date_trade":"13:26:12","volume":105064,"price":5.38},{"date_trade":"13:26:12","volume":369368,"price":5.38},{"date_trade":"13:26:12","volume":295494,"price":5.38},{"date_trade":"13:26:12","volume":98498,"price":5.38},{"date_trade":"13:26:12","volume":147747,"price":5.38},{"date_trade":"13:26:13","volume":50000,"price":5.38},{"date_trade":"13:26:13","volume":50000,"price":5.38},{"date_trade":"13:26:13","volume":50000,"price":5.38},{"date_trade":"13:26:13","volume":76858,"price":5.38},{"date_trade":"13:26:13","volume":50000,"price":5.38},{"date_trade":"13:26:30","volume":388006,"price":5.38},{"date_trade":"13:33:07","volume":56629166,"price":5.3752},{"date_trade":"13:33:07","volume":40000000,"price":5.3752},{"date_trade":"13:34:29","volume":1547500,"price":5.38},{"date_trade":"13:47:46","volume":10000000,"price":5.375},{"date_trade":"13:50:52","volume":10000000,"price":5.375},{"date_trade":"13:50:53","volume":10000000,"price":5.375},{"date_trade":"13:50:53","volume":10000000,"price":5.375},{"date_trade":"13:50:54","volume":10000000,"price":5.375},{"date_trade":"13:50:54","volume":10000000,"price":5.375},{"date_trade":"13:50:54","volume":10000000,"price":5.375},{"date_trade":"13:50:55","volume":10000000,"price":5.375},{"date_trade":"13:50:55","volume":10000000,"price":5.375},{"date_trade":"13:50:56","volume":10000000,"price":5.375},{"date_trade":"13:54:31","volume":4000000,"price":5.37},{"date_trade":"13:56:19","volume":39474524,"price":5.37},{"date_trade":"13:56:19","volume":1000000,"price":5.37},{"date_trade":"13:59:30","volume":10000000,"price":5.37},{"date_trade":"13:59:30","volume":202452,"price":5.3699},{"date_trade":"13:59:30","volume":10000000,"price":5.37},{"date_trade":"13:59:30","volume":674840,"price":5.3699},{"date_trade":"13:59:30","volume":2249467,"price":5.3699},{"date_trade":"13:59:30","volume":10000000,"price":5.37},{"date_trade":"13:59:30","volume":24994078,"price":5.3699},{"date_trade":"13:59:30","volume":60736,"price":5.3699},{"date_trade":"13:59:30","volume":7498224,"price":5.3699},{"date_trade":"14:10:21","volume":312500,"price":5.365},{"date_trade":"14:10:22","volume":81472,"price":5.365},{"date_trade":"14:10:22","volume":585937,"price":5.365},{"date_trade":"14:10:22","volume":154495,"price":5.365},{"date_trade":"14:10:22","volume":86903,"price":5.365},{"date_trade":"14:10:22","volume":1464843,"price":5.365},{"date_trade":"14:10:22","volume":154495,"price":5.365},{"date_trade":"14:10:22","volume":154495,"price":5.365},{"date_trade":"14:10:22","volume":463485,"price":5.365},{"date_trade":"14:10:22","volume":154495,"price":5.365},{"date_trade":"14:10:22","volume":164795,"price":5.365},{"date_trade":"14:10:23","volume":763803,"price":5.365},{"date_trade":"14:10:23","volume":229142,"price":5.365},{"date_trade":"14:10:23","volume":229140,"price":5.365},{"date_trade":"14:21:48","volume":23000000,"price":5.3635},{"date_trade":"14:21:48","volume":2000000,"price":5.3635},{"date_trade":"14:25:14","volume":114546,"price":5.3718},{"date_trade":"14:25:14","volume":109535,"price":5.3718},{"date_trade":"14:25:14","volume":395557,"price":5.3718},{"date_trade":"14:25:15","volume":502768,"price":5.3718},{"date_trade":"14:25:15","volume":1675895,"price":5.3718},{"date_trade":"14:25:15","volume":150830,"price":5.3718},{"date_trade":"14:27:52","volume":600000,"price":5.3674},{"date_trade":"14:40:19","volume":2083947,"price":5.3686},{"date_trade":"14:50:36","volume":250000,"price":5.37},{"date_trade":"14:50:36","volume":3250000,"price":5.37},{"date_trade":"14:50:36","volume":250000,"price":5.37},{"date_trade":"14:50:36","volume":625000,"price":5.37},{"date_trade":"14:50:36","volume":1000000,"price":5.37},{"date_trade":"14:50:36","volume":4000000,"price":5.3701},{"date_trade":"14:50:52","volume":289062,"price":5.37},{"date_trade":"14:50:53","volume":474243,"price":5.37},{"date_trade":"14:50:53","volume":541992,"price":5.37},{"date_trade":"14:50:54","volume":414962,"price":5.37},{"date_trade":"14:50:54","volume":207481,"price":5.37},{"date_trade":"14:50:57","volume":337157,"price":5.37},{"date_trade":"14:50:57","volume":82972,"price":5.37},{"date_trade":"14:50:57","volume":737532,"price":5.37},{"date_trade":"14:50:57","volume":295012,"price":5.37},{"date_trade":"14:50:58","volume":522294,"price":5.37},{"date_trade":"14:50:58","volume":50000,"price":5.37},{"date_trade":"14:50:58","volume":155573,"price":5.37},{"date_trade":"14:50:58","volume":522294,"price":5.37},{"date_trade":"14:50:58","volume":522294,"price":5.37},{"date_trade":"14:50:58","volume":195860,"price":5.37},{"date_trade":"14:50:58","volume":65286,"price":5.37},{"date_trade":"14:50:58","volume":50000,"price":5.37},{"date_trade":"14:50:58","volume":522294,"price":5.37},{"date_trade":"14:50:58","volume":466720,"price":5.37},{"date_trade":"14:50:59","volume":510748,"price":5.37},{"date_trade":"14:50:59","volume":1000000,"price":5.37},{"date_trade":"14:50:59","volume":1000000,"price":5.37},{"date_trade":"14:50:59","volume":1000000,"price":5.37},{"date_trade":"14:50:59","volume":2042993,"price":5.37},{"date_trade":"14:50:59","volume":1000000,"price":5.37},{"date_trade":"14:50:59","volume":1000000,"price":5.37},{"date_trade":"14:50:59","volume":1000000,"price":5.37},{"date_trade":"14:50:59","volume":1000000,"price":5.37},{"date_trade":"14:50:59","volume":1000000,"price":5.3701},{"date_trade":"14:50:59","volume":1000000,"price":5.37},{"date_trade":"14:51:02","volume":952278,"price":5.37},{"date_trade":"14:51:03","volume":416622,"price":5.37},{"date_trade":"14:51:03","volume":416622,"price":5.37},{"date_trade":"14:51:03","volume":1666488,"price":5.37},{"date_trade":"14:51:04","volume":1301944,"price":5.37},{"date_trade":"14:51:04","volume":146468,"price":5.37},{"date_trade":"14:51:04","volume":146468,"price":5.37},{"date_trade":"14:51:04","volume":520777,"price":5.37},{"date_trade":"14:51:05","volume":128160,"price":5.37},{"date_trade":"14:51:05","volume":5687500,"price":5.3701},{"date_trade":"14:51:05","volume":437500,"price":5.37},{"date_trade":"14:51:05","volume":64080,"price":5.37},{"date_trade":"14:51:05","volume":1153442,"price":5.37},{"date_trade":"14:51:05","volume":1312500,"price":5.3701},{"date_trade":"14:51:05","volume":50000,"price":5.37},{"date_trade":"14:51:05","volume":384480,"price":5.37},{"date_trade":"14:51:05","volume":437500,"price":5.37},{"date_trade":"14:51:07","volume":309663,"price":5.37},{"date_trade":"14:51:07","volume":550511,"price":5.37},{"date_trade":"14:51:07","volume":238144,"price":5.37},{"date_trade":"14:51:07","volume":270955,"price":5.37},{"date_trade":"14:51:07","volume":550511,"price":5.37},{"date_trade":"14:51:07","volume":309663,"price":5.37},{"date_trade":"14:51:07","volume":2752559,"price":5.37},{"date_trade":"14:51:07","volume":587212,"price":5.37},{"date_trade":"14:51:07","volume":254020,"price":5.37},{"date_trade":"14:51:08","volume":223260,"price":5.37},{"date_trade":"14:51:09","volume":52327,"price":5.37},{"date_trade":"14:51:09","volume":627919,"price":5.37},{"date_trade":"14:51:09","volume":1242114,"price":5.37},{"date_trade":"14:51:09","volume":170062,"price":5.37},{"date_trade":"14:51:09","volume":209306,"price":5.37},{"date_trade":"14:51:09","volume":50000,"price":5.37},{"date_trade":"14:51:09","volume":2302371,"price":5.37},{"date_trade":"14:51:10","volume":543425,"price":5.37},{"date_trade":"14:51:10","volume":1086850,"price":5.37},{"date_trade":"14:51:11","volume":275958,"price":5.37},{"date_trade":"14:51:11","volume":441533,"price":5.37},{"date_trade":"14:51:11","volume":2207665,"price":5.37},{"date_trade":"14:51:12","volume":517421,"price":5.37},{"date_trade":"14:51:12","volume":194033,"price":5.37},{"date_trade":"14:51:12","volume":258710,"price":5.37},{"date_trade":"14:51:12","volume":1810976,"price":5.37},{"date_trade":"14:51:13","volume":679117,"price":5.37},{"date_trade":"14:51:13","volume":84889,"price":5.37},{"date_trade":"14:51:13","volume":169779,"price":5.37},{"date_trade":"14:51:13","volume":1358234,"price":5.37},{"date_trade":"14:51:14","volume":1133276,"price":5.37},{"date_trade":"14:51:14","volume":495808,"price":5.37},{"date_trade":"14:51:15","volume":348615,"price":5.37},{"date_trade":"14:51:15","volume":348615,"price":5.37},{"date_trade":"14:51:15","volume":464820,"price":5.37},{"date_trade":"14:51:15","volume":1394462,"price":5.37},{"date_trade":"14:51:16","volume":305038,"price":5.37},{"date_trade":"14:51:16","volume":800726,"price":5.37},{"date_trade":"14:51:16","volume":216863,"price":5.37},{"date_trade":"14:51:16","volume":266908,"price":5.37},{"date_trade":"14:51:16","volume":305038,"price":5.37},{"date_trade":"14:51:16","volume":433727,"price":5.37},{"date_trade":"14:51:17","volume":50000,"price":5.37},{"date_trade":"14:51:17","volume":50000,"price":5.37},{"date_trade":"14:51:17","volume":378711,"price":5.37},{"date_trade":"14:51:17","volume":50000,"price":5.37},{"date_trade":"14:51:17","volume":142016,"price":5.37},{"date_trade":"14:51:17","volume":1435679,"price":5.37},{"date_trade":"14:51:17","volume":378711,"price":5.37},{"date_trade":"14:51:17","volume":378711,"price":5.37},{"date_trade":"14:51:17","volume":478559,"price":5.37},{"date_trade":"14:51:17","volume":69790,"price":5.37},{"date_trade":"14:51:17","volume":139580,"price":5.37},{"date_trade":"14:51:18","volume":3375210,"price":5.37},{"date_trade":"14:51:18","volume":243087,"price":5.37},{"date_trade":"14:51:18","volume":243087,"price":5.37},{"date_trade":"14:51:18","volume":351584,"price":5.37},{"date_trade":"14:51:18","volume":1125070,"price":5.37},{"date_trade":"14:51:18","volume":259293,"price":5.37},{"date_trade":"14:51:18","volume":729263,"price":5.37},{"date_trade":"14:51:19","volume":334246,"price":5.37},{"date_trade":"14:51:19","volume":167123,"price":5.37},{"date_trade":"14:51:20","volume":349217,"price":5.37},{"date_trade":"14:51:20","volume":678937,"price":5.37},{"date_trade":"14:51:20","volume":271574,"price":5.37},{"date_trade":"14:51:20","volume":2172599,"price":5.37},{"date_trade":"14:51:20","volume":1289416,"price":5.37},{"date_trade":"14:51:20","volume":2172599,"price":5.37},{"date_trade":"14:51:21","volume":1964346,"price":5.37},{"date_trade":"14:51:21","volume":654782,"price":5.37},{"date_trade":"14:51:21","volume":163695,"price":5.37},{"date_trade":"14:51:21","volume":327391,"price":5.37},{"date_trade":"14:51:22","volume":1463029,"price":5.37},{"date_trade":"14:51:22","volume":2128043,"price":5.37},{"date_trade":"14:51:22","volume":532010,"price":5.37},{"date_trade":"14:51:23","volume":343963,"price":5.37},{"date_trade":"14:51:23","volume":1000620,"price":5.37},{"date_trade":"14:51:23","volume":2501550,"price":5.37},{"date_trade":"14:51:24","volume":533573,"price":5.37},{"date_trade":"14:51:24","volume":533573,"price":5.37},{"date_trade":"14:51:24","volume":2339340,"price":5.37},{"date_trade":"14:51:24","volume":50000,"price":5.37},{"date_trade":"14:51:24","volume":779780,"price":5.37},{"date_trade":"14:51:24","volume":50000,"price":5.37},{"date_trade":"14:51:24","volume":146209,"price":5.37},{"date_trade":"14:51:24","volume":259926,"price":5.37},{"date_trade":"14:51:24","volume":333483,"price":5.37},{"date_trade":"14:51:25","volume":570809,"price":5.37},{"date_trade":"14:51:25","volume":499457,"price":5.37},{"date_trade":"14:51:25","volume":1997831,"price":5.37},{"date_trade":"14:51:25","volume":343377,"price":5.37},{"date_trade":"14:51:25","volume":570809,"price":5.37},{"date_trade":"14:51:26","volume":321916,"price":5.37},{"date_trade":"14:51:26","volume":226347,"price":5.37},{"date_trade":"14:51:26","volume":241437,"price":5.37},{"date_trade":"14:51:26","volume":965748,"price":5.37},{"date_trade":"14:51:27","volume":848803,"price":5.37},{"date_trade":"14:51:27","volume":212200,"price":5.37},{"date_trade":"14:51:27","volume":212200,"price":5.37},{"date_trade":"14:51:28","volume":2122010,"price":5.37},{"date_trade":"14:53:04","volume":3500000,"price":5.3751},{"date_trade":"14:55:37","volume":4000000,"price":5.3713},{"date_trade":"14:56:20","volume":3750000,"price":5.3656},{"date_trade":"14:56:52","volume":1000000,"price":5.3677},{"date_trade":"14:56:52","volume":1000000,"price":5.3677},{"date_trade":"14:56:52","volume":1000000,"price":5.3677},{"date_trade":"14:56:52","volume":1000000,"price":5.3677},{"date_trade":"14:56:52","volume":1000000,"price":5.3677},{"date_trade":"14:56:52","volume":1000000,"price":5.3677},{"date_trade":"14:56:52","volume":200000,"price":5.3677},{"date_trade":"14:56:57","volume":5000000,"price":5.368},{"date_trade":"14:57:18","volume":5000000,"price":5.368},{"date_trade":"15:01:34","volume":5000000,"price":5.365},{"date_trade":"15:06:06","volume":4000000,"price":5.3704},{"date_trade":"15:12:42","volume":44000000,"price":5.3651},{"date_trade":"15:12:42","volume":1000000,"price":5.3651},{"date_trade":"15:22:30","volume":3000000,"price":5.3788},{"date_trade":"15:23:29","volume":40000000,"price":5.3799},{"date_trade":"15:23:29","volume":10000000,"price":5.3799},{"date_trade":"15:23:40","volume":2000000,"price":5.3799},{"date_trade":"15:23:54","volume":50000000,"price":5.3799},{"date_trade":"15:24:07","volume":3461876,"price":5.3799},{"date_trade":"15:24:20","volume":36649249,"price":5.3799},{"date_trade":"15:24:20","volume":13350751,"price":5.38},{"date_trade":"15:25:04","volume":29563969,"price":5.38},{"date_trade":"15:25:04","volume":20436031,"price":5.3799},{"date_trade":"15:25:19","volume":3080400,"price":5.38},{"date_trade":"15:25:19","volume":11381820,"price":5.3799},{"date_trade":"15:25:19","volume":5537780,"price":5.38},{"date_trade":"15:25:25","volume":3281786,"price":5.3799},{"date_trade":"15:25:51","volume":1115281,"price":5.38},{"date_trade":"15:25:51","volume":196333,"price":5.38},{"date_trade":"15:25:51","volume":61669,"price":5.38},{"date_trade":"15:25:51","volume":625058,"price":5.38},{"date_trade":"15:25:51","volume":3556568,"price":5.3799},{"date_trade":"15:25:51","volume":1989975,"price":5.38},{"date_trade":"15:25:51","volume":110035,"price":5.38},{"date_trade":"15:25:51","volume":350314,"price":5.38},{"date_trade":"15:25:51","volume":55042,"price":5.38},{"date_trade":"15:26:04","volume":16939725,"price":5.38},{"date_trade":"15:26:05","volume":16939725,"price":5.38},{"date_trade":"15:26:06","volume":8060275,"price":5.38},{"date_trade":"15:26:55","volume":15000000,"price":5.3826},{"date_trade":"15:27:42","volume":1000000,"price":5.38},{"date_trade":"15:27:49","volume":220000,"price":5.3841},{"date_trade":"15:27:49","volume":5000000,"price":5.3842},{"date_trade":"15:27:49","volume":19780000,"price":5.385},{"date_trade":"15:27:59","volume":5000000,"price":5.3845},{"date_trade":"15:27:59","volume":95000000,"price":5.385},{"date_trade":"15:29:58","volume":1000000,"price":5.38},{"date_trade":"15:29:58","volume":500000,"price":5.38},{"date_trade":"15:35:10","volume":56542,"price":5.3734},{"date_trade":"15:35:38","volume":1000000,"price":5.3732},{"date_trade":"15:35:47","volume":1000000,"price":5.3732},{"date_trade":"15:37:28","volume":40000000,"price":5.3726},{"date_trade":"15:37:28","volume":25000000,"price":5.3737},{"date_trade":"15:37:28","volume":77756,"price":5.385},{"date_trade":"15:37:28","volume":3000000,"price":5.385},{"date_trade":"15:37:28","volume":5000000,"price":5.3727},{"date_trade":"15:37:28","volume":135220000,"price":5.385},{"date_trade":"15:37:29","volume":5000000,"price":5.385},{"date_trade":"15:37:29","volume":3000000,"price":5.385},{"date_trade":"15:37:29","volume":3702244,"price":5.385},{"date_trade":"16:05:49","volume":2099965,"price":5.365},{"date_trade":"16:10:03","volume":34450650,"price":5.37},{"date_trade":"16:15:13","volume":7900035,"price":5.3651},{"date_trade":"16:15:17","volume":51699069,"price":5.365},{"date_trade":"16:15:17","volume":28300931,"price":5.3651},{"date_trade":"16:15:17","volume":2333759,"price":5.365},{"date_trade":"16:15:17","volume":45566603,"price":5.3651},{"date_trade":"16:15:17","volume":32099638,"price":5.3651},{"date_trade":"16:15:20","volume":17574768,"price":5.365},{"date_trade":"16:15:20","volume":13867207,"price":5.365},{"date_trade":"16:33:53","volume":1500000,"price":5.3654},{"date_trade":"16:34:12","volume":62500,"price":5.3655},{"date_trade":"16:34:12","volume":62500,"price":5.3655},{"date_trade":"16:34:13","volume":50000,"price":5.3655},{"date_trade":"16:34:13","volume":109375,"price":5.3655},{"date_trade":"16:34:13","volume":54687,"price":5.3655},{"date_trade":"16:34:14","volume":123925,"price":5.3655},{"date_trade":"16:34:14","volume":50000,"price":5.3655},{"date_trade":"16:34:14","volume":50000,"price":5.3655},{"date_trade":"16:34:14","volume":60876,"price":5.3655},{"date_trade":"16:34:14","volume":50000,"price":5.3655},{"date_trade":"16:34:15","volume":50000,"price":5.3655},{"date_trade":"16:34:16","volume":69034,"price":5.3655},{"date_trade":"16:34:16","volume":50000,"price":5.3655},{"date_trade":"16:34:16","volume":50000,"price":5.3655},{"date_trade":"16:34:16","volume":50000,"price":5.3655},{"date_trade":"16:34:16","volume":50000,"price":5.3655},{"date_trade":"16:34:17","volume":50000,"price":5.3655},{"date_trade":"16:34:18","volume":56080,"price":5.3655},{"date_trade":"16:34:18","volume":59818,"price":5.3655},{"date_trade":"16:34:19","volume":85435,"price":5.3655},{"date_trade":"16:34:19","volume":52575,"price":5.3655},{"date_trade":"16:34:19","volume":105150,"price":5.3655},{"date_trade":"16:34:19","volume":50000,"price":5.3655},{"date_trade":"16:34:20","volume":50000,"price":5.3655},{"date_trade":"16:34:21","volume":124511,"price":5.3655},{"date_trade":"16:34:21","volume":124511,"price":5.3655},{"date_trade":"16:34:21","volume":50000,"price":5.3655},{"date_trade":"16:34:21","volume":50000,"price":5.3655},{"date_trade":"16:34:21","volume":50000,"price":5.3655},{"date_trade":"16:34:22","volume":50000,"price":5.3655},{"date_trade":"16:34:23","volume":50000,"price":5.3655},{"date_trade":"16:34:25","volume":62438,"price":5.3655},{"date_trade":"16:34:25","volume":62438,"price":5.3655},{"date_trade":"16:34:26","volume":50000,"price":5.3655},{"date_trade":"16:34:26","volume":50000,"price":5.3655},{"date_trade":"16:34:26","volume":109268,"price":5.3655},{"date_trade":"16:34:27","volume":83109,"price":5.3655},{"date_trade":"16:34:27","volume":249329,"price":5.3655},{"date_trade":"16:34:27","volume":50000,"price":5.3655},{"date_trade":"16:34:38","volume":59742,"price":5.3655},{"date_trade":"16:34:38","volume":50000,"price":5.3655},{"date_trade":"16:34:38","volume":88292,"price":5.3655},{"date_trade":"16:34:38","volume":52275,"price":5.3655},{"date_trade":"16:34:38","volume":50000,"price":5.3655},{"date_trade":"16:34:38","volume":88262,"price":5.3655},{"date_trade":"16:34:38","volume":50000,"price":5.3655},{"date_trade":"16:34:38","volume":104550,"price":5.3655},{"date_trade":"16:34:38","volume":59742,"price":5.3655},{"date_trade":"16:34:39","volume":127420,"price":5.3655},{"date_trade":"16:34:39","volume":54551,"price":5.3655},{"date_trade":"16:34:39","volume":77170,"price":5.3655},{"date_trade":"16:34:39","volume":50000,"price":5.3655},{"date_trade":"16:34:39","volume":50000,"price":5.3655},{"date_trade":"16:34:39","volume":50000,"price":5.3655},{"date_trade":"16:34:39","volume":50000,"price":5.3655},{"date_trade":"16:34:39","volume":77170,"price":5.3655},{"date_trade":"16:34:39","volume":207059,"price":5.3655},{"date_trade":"16:34:39","volume":102284,"price":5.3655},{"date_trade":"16:34:39","volume":98910,"price":5.3655},{"date_trade":"16:34:39","volume":69019,"price":5.3655},{"date_trade":"16:34:40","volume":50000,"price":5.3655},{"date_trade":"16:34:40","volume":50000,"price":5.3655},{"date_trade":"16:34:40","volume":115499,"price":5.3655},{"date_trade":"16:34:40","volume":461996,"price":5.3655},{"date_trade":"16:34:40","volume":50000,"price":5.3655},{"date_trade":"16:34:41","volume":10407926,"price":5.365},{"date_trade":"16:34:41","volume":8490912,"price":5.365},{"date_trade":"16:34:42","volume":13443413,"price":5.365},{"date_trade":"16:34:42","volume":5455425,"price":5.365},{"date_trade":"16:34:44","volume":17249823,"price":5.365},{"date_trade":"16:34:44","volume":1649015,"price":5.3655},{"date_trade":"16:34:44","volume":1093147,"price":5.3655},{"date_trade":"16:34:44","volume":1649015,"price":5.365},{"date_trade":"16:34:44","volume":1649015,"price":5.3655},{"date_trade":"16:34:44","volume":18898838,"price":5.365},{"date_trade":"16:34:44","volume":327944,"price":5.3655},{"date_trade":"16:34:44","volume":98383,"price":5.3655},{"date_trade":"16:34:44","volume":1649015,"price":5.3655},{"date_trade":"16:34:44","volume":1649015,"price":5.3655},{"date_trade":"16:35:33","volume":10000000,"price":5.365},{"date_trade":"16:35:34","volume":10000000,"price":5.365},{"date_trade":"16:35:58","volume":5000000,"price":5.365},{"date_trade":"16:38:03","volume":50000,"price":5.361},{"date_trade":"16:38:03","volume":5000000,"price":5.36},{"date_trade":"16:40:11","volume":40000000,"price":5.355},{"date_trade":"16:40:54","volume":40000000,"price":5.355},{"date_trade":"16:45:04","volume":40000000,"price":5.3507},{"date_trade":"16:51:55","volume":10000000,"price":5.355},{"date_trade":"16:52:21","volume":40000000,"price":5.35},{"date_trade":"16:58:38","volume":10000000,"price":5.35}]