[{"date_trade":"10:17:07","volume":50000,"price":5.1586},{"date_trade":"10:51:46","volume":3100000,"price":5.3697},{"date_trade":"11:04:04","volume":12000000,"price":5.3748},{"date_trade":"11:12:09","volume":2000000,"price":5.3721},{"date_trade":"11:38:32","volume":40000000,"price":5.3701},{"date_trade":"11:38:33","volume":14000000,"price":5.3701},{"date_trade":"11:38:43","volume":10000000,"price":5.37},{"date_trade":"11:43:13","volume":50000,"price":5.3699},{"date_trade":"11:43:21","volume":50000,"price":5.3699},{"date_trade":"11:43:46","volume":2496875,"price":5.3699},{"date_trade":"11:43:46","volume":4993750,"price":5.3699},{"date_trade":"11:43:46","volume":2028710,"price":5.3699},{"date_trade":"11:43:47","volume":3803833,"price":5.3699},{"date_trade":"11:43:47","volume":1901916,"price":5.3699},{"date_trade":"11:43:47","volume":1433866,"price":5.3699},{"date_trade":"11:43:47","volume":2867733,"price":5.3699},{"date_trade":"11:43:47","volume":1783046,"price":5.3699},{"date_trade":"11:43:48","volume":783954,"price":5.3699},{"date_trade":"11:43:48","volume":836218,"price":5.3699},{"date_trade":"11:43:48","volume":2184406,"price":5.3699},{"date_trade":"11:43:48","volume":1165016,"price":5.3699},{"date_trade":"11:43:48","volume":1567909,"price":5.3699},{"date_trade":"11:43:48","volume":1911356,"price":5.3699},{"date_trade":"11:44:00","volume":17441028,"price":5.365},{"date_trade":"11:44:00","volume":5000000,"price":5.365},{"date_trade":"11:44:00","volume":20000000,"price":5.365},{"date_trade":"11:44:00","volume":40000000,"price":5.365},{"date_trade":"11:44:00","volume":17508972,"price":5.3651},{"date_trade":"11:44:00","volume":50000,"price":5.3651},{"date_trade":"11:51:56","volume":10191412,"price":5.3699},{"date_trade":"11:51:56","volume":100000000,"price":5.37},{"date_trade":"12:00:24","volume":40000000,"price":5.3651},{"date_trade":"12:00:27","volume":10000000,"price":5.365},{"date_trade":"12:00:27","volume":2558972,"price":5.365},{"date_trade":"12:00:31","volume":50000,"price":5.3699},{"date_trade":"12:07:28","volume":1000000,"price":5.3633},{"date_trade":"12:07:28","volume":1000000,"price":5.3633},{"date_trade":"12:07:28","volume":1000000,"price":5.3633},{"date_trade":"12:07:28","volume":1000000,"price":5.3633},{"date_trade":"12:07:28","volume":1000000,"price":5.3633},{"date_trade":"12:10:01","volume":50000,"price":5.3601},{"date_trade":"12:10:01","volume":50000,"price":5.36},{"date_trade":"12:10:02","volume":1452207,"price":5.36},{"date_trade":"12:10:02","volume":2471875,"price":5.36},{"date_trade":"12:10:02","volume":311423,"price":5.36},{"date_trade":"12:10:02","volume":1983510,"price":5.36},{"date_trade":"12:10:02","volume":1859540,"price":5.36},{"date_trade":"12:10:02","volume":1859540,"price":5.36},{"date_trade":"12:10:02","volume":2342382,"price":5.36},{"date_trade":"12:10:02","volume":2409237,"price":5.36},{"date_trade":"12:10:02","volume":2342382,"price":5.36},{"date_trade":"12:10:02","volume":450979,"price":5.36},{"date_trade":"12:10:02","volume":17478125,"price":5.36},{"date_trade":"12:10:02","volume":2521875,"price":5.36},{"date_trade":"12:10:02","volume":9752653,"price":5.36},{"date_trade":"12:10:02","volume":2342382,"price":5.36},{"date_trade":"12:10:02","volume":3730100,"price":5.36},{"date_trade":"12:10:02","volume":2020761,"price":5.36},{"date_trade":"12:10:02","volume":3806372,"price":5.36},{"date_trade":"12:10:02","volume":164897,"price":5.36},{"date_trade":"12:10:02","volume":4533737,"price":5.36},{"date_trade":"12:10:03","volume":2574797,"price":5.36},{"date_trade":"12:10:03","volume":915259,"price":5.36},{"date_trade":"12:10:03","volume":743648,"price":5.36},{"date_trade":"12:10:03","volume":6116023,"price":5.36},{"date_trade":"12:10:03","volume":1046011,"price":5.36},{"date_trade":"12:10:03","volume":1337671,"price":5.36},{"date_trade":"12:10:03","volume":7427485,"price":5.36},{"date_trade":"12:10:03","volume":1830519,"price":5.36},{"date_trade":"12:10:03","volume":1705971,"price":5.36},{"date_trade":"12:10:03","volume":1784022,"price":5.36},{"date_trade":"12:10:03","volume":2572515,"price":5.36},{"date_trade":"12:10:03","volume":1631335,"price":5.36},{"date_trade":"12:10:03","volume":1287398,"price":5.36},{"date_trade":"12:10:03","volume":1046011,"price":5.36},{"date_trade":"12:10:03","volume":743648,"price":5.36},{"date_trade":"12:10:03","volume":2942625,"price":5.36},{"date_trade":"12:10:04","volume":4143764,"price":5.36},{"date_trade":"12:10:04","volume":3774528,"price":5.36},{"date_trade":"12:10:04","volume":251635,"price":5.36},{"date_trade":"12:10:04","volume":1464059,"price":5.36},{"date_trade":"12:10:04","volume":411085,"price":5.36},{"date_trade":"12:10:04","volume":5838560,"price":5.36},{"date_trade":"12:10:04","volume":157641,"price":5.36},{"date_trade":"12:10:04","volume":1751568,"price":5.36},{"date_trade":"12:10:04","volume":3774528,"price":5.36},{"date_trade":"12:10:04","volume":525471,"price":5.36},{"date_trade":"12:10:04","volume":366014,"price":5.36},{"date_trade":"12:10:10","volume":7952232,"price":5.36},{"date_trade":"12:10:11","volume":55655,"price":5.36},{"date_trade":"12:10:13","volume":9944345,"price":5.36},{"date_trade":"12:10:14","volume":9944345,"price":5.36},{"date_trade":"12:10:15","volume":55655,"price":5.36},{"date_trade":"12:10:19","volume":9944345,"price":5.36},{"date_trade":"12:10:20","volume":55655,"price":5.36},{"date_trade":"12:11:05","volume":5000000,"price":5.3555},{"date_trade":"12:14:03","volume":5000000,"price":5.355},{"date_trade":"12:14:03","volume":13000000,"price":5.3555},{"date_trade":"12:14:03","volume":59821586,"price":5.3551},{"date_trade":"12:14:03","volume":20000000,"price":5.355},{"date_trade":"12:14:03","volume":32178414,"price":5.355},{"date_trade":"12:14:03","volume":20000000,"price":5.355},{"date_trade":"12:33:30","volume":582486,"price":5.355},{"date_trade":"12:33:30","volume":1276682,"price":5.355},{"date_trade":"12:33:30","volume":14525805,"price":5.3551},{"date_trade":"12:33:30","volume":4085382,"price":5.355},{"date_trade":"12:33:31","volume":794163,"price":5.355},{"date_trade":"12:33:31","volume":870316,"price":5.355},{"date_trade":"12:33:31","volume":2785012,"price":5.3551},{"date_trade":"12:33:34","volume":212557,"price":5.355},{"date_trade":"12:33:34","volume":346710,"price":5.355},{"date_trade":"12:33:34","volume":733537,"price":5.355},{"date_trade":"12:33:34","volume":132215,"price":5.355},{"date_trade":"12:33:34","volume":710637,"price":5.355},{"date_trade":"12:33:34","volume":173062,"price":5.355},{"date_trade":"12:33:34","volume":212420,"price":5.355},{"date_trade":"12:33:34","volume":406190,"price":5.355},{"date_trade":"12:33:34","volume":396097,"price":5.355},{"date_trade":"12:33:34","volume":128627,"price":5.355},{"date_trade":"12:33:34","volume":50000,"price":5.355},{"date_trade":"12:33:34","volume":50000,"price":5.355},{"date_trade":"12:33:34","volume":1989253,"price":5.355},{"date_trade":"12:33:34","volume":1625015,"price":5.355},{"date_trade":"12:33:34","volume":150016,"price":5.355},{"date_trade":"12:33:34","volume":78984,"price":5.355},{"date_trade":"12:33:34","volume":419545,"price":5.355},{"date_trade":"12:33:34","volume":191477,"price":5.355},{"date_trade":"12:33:34","volume":114703,"price":5.355},{"date_trade":"12:33:34","volume":109684,"price":5.355},{"date_trade":"12:33:44","volume":252956,"price":5.355},{"date_trade":"12:33:44","volume":725126,"price":5.355},{"date_trade":"12:33:44","volume":302523,"price":5.355},{"date_trade":"12:33:44","volume":289288,"price":5.355},{"date_trade":"12:33:44","volume":258942,"price":5.355},{"date_trade":"12:33:44","volume":264529,"price":5.355},{"date_trade":"12:33:44","volume":316364,"price":5.355},{"date_trade":"12:33:44","volume":17689,"price":5.355},{"date_trade":"12:33:44","volume":330838,"price":5.355},{"date_trade":"12:33:44","volume":241889,"price":5.355},{"date_trade":"12:33:45","volume":132387,"price":5.355},{"date_trade":"12:33:45","volume":641876,"price":5.355},{"date_trade":"12:33:45","volume":126595,"price":5.355},{"date_trade":"12:33:45","volume":1619146,"price":5.355},{"date_trade":"12:33:48","volume":456312,"price":5.355},{"date_trade":"12:33:48","volume":968452,"price":5.355},{"date_trade":"12:33:48","volume":50000,"price":5.355},{"date_trade":"12:33:48","volume":411574,"price":5.355},{"date_trade":"12:33:48","volume":125017,"price":5.355},{"date_trade":"12:33:48","volume":236060,"price":5.355},{"date_trade":"12:33:48","volume":61174,"price":5.355},{"date_trade":"12:33:48","volume":148301,"price":5.355},{"date_trade":"12:33:48","volume":65368,"price":5.355},{"date_trade":"12:33:48","volume":68359,"price":5.355},{"date_trade":"12:33:48","volume":123472,"price":5.355},{"date_trade":"12:37:45","volume":25000000,"price":5.3576},{"date_trade":"12:38:18","volume":36000000,"price":5.3575},{"date_trade":"12:40:18","volume":25000000,"price":5.3565},{"date_trade":"12:44:42","volume":10000000,"price":5.356},{"date_trade":"12:44:42","volume":5000000,"price":5.3561},{"date_trade":"12:44:46","volume":25000000,"price":5.3562},{"date_trade":"12:44:46","volume":3747591,"price":5.355},{"date_trade":"12:44:46","volume":5000000,"price":5.3562},{"date_trade":"12:44:46","volume":1252409,"price":5.355},{"date_trade":"12:44:47","volume":5000000,"price":5.355},{"date_trade":"12:44:47","volume":2800000,"price":5.356},{"date_trade":"12:44:48","volume":3747591,"price":5.355},{"date_trade":"12:44:48","volume":1252409,"price":5.355},{"date_trade":"12:44:49","volume":18747591,"price":5.355},{"date_trade":"12:44:49","volume":10000000,"price":5.355},{"date_trade":"12:44:49","volume":28747591,"price":5.355},{"date_trade":"12:44:50","volume":5000000,"price":5.355},{"date_trade":"12:44:53","volume":5000000,"price":5.355},{"date_trade":"12:44:54","volume":5000000,"price":5.355},{"date_trade":"12:44:55","volume":5000000,"price":5.355},{"date_trade":"12:44:56","volume":5000000,"price":5.355},{"date_trade":"12:44:57","volume":5000000,"price":5.355},{"date_trade":"12:44:58","volume":1252409,"price":5.355},{"date_trade":"12:44:58","volume":5000000,"price":5.3543},{"date_trade":"12:45:03","volume":5000000,"price":5.3547},{"date_trade":"12:45:29","volume":5000000,"price":5.354},{"date_trade":"12:45:51","volume":5000000,"price":5.35},{"date_trade":"12:59:03","volume":100000000,"price":5.353},{"date_trade":"12:59:18","volume":1000000,"price":5.353},{"date_trade":"13:06:35","volume":40000000,"price":5.3489},{"date_trade":"13:07:03","volume":60000000,"price":5.347},{"date_trade":"13:07:03","volume":20000000,"price":5.347},{"date_trade":"13:14:00","volume":3707550,"price":5.3514},{"date_trade":"13:21:11","volume":3000000,"price":5.3451},{"date_trade":"13:26:44","volume":20000000,"price":5.346},{"date_trade":"13:26:44","volume":20000000,"price":5.346},{"date_trade":"13:26:51","volume":20000000,"price":5.346},{"date_trade":"13:26:51","volume":20000000,"price":5.346},{"date_trade":"13:27:12","volume":10000000,"price":5.346},{"date_trade":"13:27:12","volume":30000000,"price":5.346},{"date_trade":"13:27:14","volume":30000000,"price":5.346},{"date_trade":"13:36:50","volume":5000000,"price":5.34},{"date_trade":"13:36:51","volume":5000000,"price":5.34},{"date_trade":"13:36:52","volume":5000000,"price":5.34},{"date_trade":"13:36:53","volume":5000000,"price":5.34},{"date_trade":"13:36:54","volume":5000000,"price":5.34},{"date_trade":"13:36:55","volume":5000000,"price":5.34},{"date_trade":"13:36:55","volume":50000000,"price":5.34},{"date_trade":"13:36:55","volume":30000000,"price":5.34},{"date_trade":"13:36:56","volume":15000000,"price":5.34},{"date_trade":"13:36:56","volume":25000000,"price":5.34},{"date_trade":"13:39:35","volume":3000000,"price":5.3373},{"date_trade":"13:39:35","volume":2000000,"price":5.3374},{"date_trade":"13:39:46","volume":5000000,"price":5.3372},{"date_trade":"13:40:09","volume":5000000,"price":5.3374},{"date_trade":"13:40:16","volume":50000000,"price":5.337},{"date_trade":"13:44:06","volume":5000000,"price":5.3344},{"date_trade":"13:51:53","volume":5000000,"price":5.3323},{"date_trade":"13:51:53","volume":25000000,"price":5.3333},{"date_trade":"13:51:53","volume":20000000,"price":5.3347},{"date_trade":"13:52:06","volume":25000000,"price":5.3336},{"date_trade":"13:52:06","volume":5000000,"price":5.3326},{"date_trade":"13:52:06","volume":20000000,"price":5.335},{"date_trade":"13:54:37","volume":5000000,"price":5.3335},{"date_trade":"13:54:38","volume":5000000,"price":5.3335},{"date_trade":"13:54:39","volume":5000000,"price":5.3335},{"date_trade":"13:54:40","volume":5000000,"price":5.3335},{"date_trade":"13:54:41","volume":10000,"price":5.3335},{"date_trade":"13:57:28","volume":7382676,"price":5.3251},{"date_trade":"14:01:20","volume":25000000,"price":5.3281},{"date_trade":"14:01:20","volume":10000000,"price":5.329},{"date_trade":"14:01:20","volume":5000000,"price":5.3271},{"date_trade":"14:05:37","volume":5000000,"price":5.328},{"date_trade":"14:05:38","volume":5000000,"price":5.328},{"date_trade":"14:05:39","volume":5000000,"price":5.328},{"date_trade":"14:05:40","volume":5000000,"price":5.328},{"date_trade":"14:05:41","volume":5000000,"price":5.328},{"date_trade":"14:05:44","volume":5000000,"price":5.328},{"date_trade":"14:05:45","volume":5000000,"price":5.328},{"date_trade":"14:05:46","volume":5000000,"price":5.328},{"date_trade":"14:05:47","volume":5000000,"price":5.328},{"date_trade":"14:05:48","volume":5000000,"price":5.328},{"date_trade":"14:09:02","volume":5000000,"price":5.328},{"date_trade":"14:09:02","volume":10000000,"price":5.328},{"date_trade":"14:11:26","volume":10000000,"price":5.325},{"date_trade":"14:11:58","volume":1000000,"price":5.3201},{"date_trade":"14:12:53","volume":1000000,"price":5.3203},{"date_trade":"14:13:16","volume":15000000,"price":5.325},{"date_trade":"14:13:16","volume":1000000,"price":5.3249},{"date_trade":"14:14:25","volume":5000000,"price":5.3275},{"date_trade":"14:14:33","volume":5000000,"price":5.3275},{"date_trade":"14:15:08","volume":10000000,"price":5.3275},{"date_trade":"14:15:12","volume":44000000,"price":5.3275},{"date_trade":"14:15:27","volume":1000000,"price":5.3274},{"date_trade":"14:15:27","volume":1000000,"price":5.3275},{"date_trade":"14:15:27","volume":1000000,"price":5.3275},{"date_trade":"14:15:36","volume":3250000,"price":5.3275},{"date_trade":"14:15:36","volume":750000,"price":5.3275},{"date_trade":"14:15:50","volume":1000000,"price":5.3206},{"date_trade":"14:16:02","volume":1000000,"price":5.3273},{"date_trade":"14:16:02","volume":1000000,"price":5.3274},{"date_trade":"14:17:06","volume":50000,"price":5.3288},{"date_trade":"14:17:06","volume":62500,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":50000,"price":5.3288},{"date_trade":"14:17:06","volume":62500,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":50000,"price":5.3288},{"date_trade":"14:17:06","volume":437500,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":125000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":50000,"price":5.3288},{"date_trade":"14:17:06","volume":50000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:06","volume":1000000,"price":5.3288},{"date_trade":"14:17:07","volume":62500,"price":5.3288},{"date_trade":"14:17:07","volume":62500,"price":5.3288},{"date_trade":"14:17:07","volume":50000,"price":5.3288},{"date_trade":"14:17:07","volume":50000,"price":5.3288},{"date_trade":"14:17:07","volume":50000,"price":5.3288},{"date_trade":"14:17:07","volume":50000,"price":5.3288},{"date_trade":"14:17:07","volume":62500,"price":5.3288},{"date_trade":"14:17:08","volume":50000,"price":5.3288},{"date_trade":"14:17:08","volume":50000,"price":5.3288},{"date_trade":"14:17:08","volume":84375,"price":5.3288},{"date_trade":"14:17:08","volume":379687,"price":5.3288},{"date_trade":"14:17:08","volume":675000,"price":5.3288},{"date_trade":"14:17:09","volume":50000,"price":5.3288},{"date_trade":"14:17:10","volume":385938,"price":5.3288},{"date_trade":"14:17:10","volume":265332,"price":5.3288},{"date_trade":"14:17:10","volume":385938,"price":5.3288},{"date_trade":"14:17:10","volume":50000,"price":5.3288},{"date_trade":"14:17:10","volume":72363,"price":5.3288},{"date_trade":"14:17:11","volume":50000,"price":5.3288},{"date_trade":"14:17:11","volume":79420,"price":5.3288},{"date_trade":"14:17:11","volume":59615,"price":5.3288},{"date_trade":"14:17:11","volume":79420,"price":5.3288},{"date_trade":"14:17:11","volume":226367,"price":5.3288},{"date_trade":"14:17:11","volume":141479,"price":5.3288},{"date_trade":"14:17:11","volume":226367,"price":5.3288},{"date_trade":"14:17:11","volume":79420,"price":5.3288},{"date_trade":"14:17:11","volume":79420,"price":5.3288},{"date_trade":"14:17:11","volume":79420,"price":5.3288},{"date_trade":"14:17:11","volume":226367,"price":5.3288},{"date_trade":"14:17:11","volume":226367,"price":5.3288},{"date_trade":"14:17:11","volume":50000,"price":5.3288},{"date_trade":"14:17:11","volume":79420,"price":5.3288},{"date_trade":"14:17:11","volume":79420,"price":5.3288},{"date_trade":"14:17:11","volume":79420,"price":5.3288},{"date_trade":"14:17:11","volume":83261,"price":5.3288},{"date_trade":"14:17:11","volume":277537,"price":5.3288},{"date_trade":"14:17:11","volume":50000,"price":5.3288},{"date_trade":"14:17:11","volume":59615,"price":5.3288},{"date_trade":"14:17:11","volume":79420,"price":5.3288},{"date_trade":"14:17:12","volume":50000,"price":5.3288},{"date_trade":"14:17:12","volume":50000,"price":5.3288},{"date_trade":"14:17:12","volume":63568,"price":5.3288},{"date_trade":"14:17:12","volume":50000,"price":5.3288},{"date_trade":"14:17:12","volume":50000,"price":5.3288},{"date_trade":"14:17:12","volume":105947,"price":5.3288},{"date_trade":"14:17:12","volume":293418,"price":5.3288},{"date_trade":"14:17:12","volume":52163,"price":5.3288},{"date_trade":"14:17:12","volume":50000,"price":5.3288},{"date_trade":"14:17:12","volume":50000,"price":5.3288},{"date_trade":"14:17:14","volume":50000,"price":5.3288},{"date_trade":"14:17:14","volume":50000,"price":5.3288},{"date_trade":"14:17:14","volume":51219,"price":5.3288},{"date_trade":"14:17:14","volume":153659,"price":5.3288},{"date_trade":"14:17:14","volume":282319,"price":5.3288},{"date_trade":"14:17:14","volume":50000,"price":5.3288},{"date_trade":"14:17:14","volume":50000,"price":5.3288},{"date_trade":"14:17:14","volume":50000,"price":5.3288},{"date_trade":"14:17:14","volume":50000,"price":5.3288},{"date_trade":"14:17:14","volume":50000,"price":5.3288},{"date_trade":"14:17:14","volume":70579,"price":5.3288},{"date_trade":"14:17:14","volume":564638,"price":5.3288},{"date_trade":"14:17:15","volume":50000,"price":5.3288},{"date_trade":"14:17:15","volume":50000,"price":5.3288},{"date_trade":"14:17:15","volume":136775,"price":5.3288},{"date_trade":"14:17:16","volume":77581,"price":5.3288},{"date_trade":"14:17:16","volume":50000,"price":5.3288},{"date_trade":"14:17:16","volume":310327,"price":5.3288},{"date_trade":"14:17:17","volume":109052,"price":5.3288},{"date_trade":"14:17:17","volume":272630,"price":5.3288},{"date_trade":"14:17:17","volume":54526,"price":5.3288},{"date_trade":"14:17:18","volume":50000,"price":5.3288},{"date_trade":"14:17:18","volume":50000,"price":5.3288},{"date_trade":"14:17:18","volume":50000,"price":5.3288},{"date_trade":"14:17:18","volume":299895,"price":5.3288},{"date_trade":"14:17:18","volume":50000,"price":5.3288},{"date_trade":"14:17:18","volume":50000,"price":5.3288},{"date_trade":"14:17:18","volume":81789,"price":5.3288},{"date_trade":"14:17:19","volume":113136,"price":5.3288},{"date_trade":"14:17:19","volume":50282,"price":5.3288},{"date_trade":"14:17:19","volume":50000,"price":5.3288},{"date_trade":"14:17:19","volume":50000,"price":5.3288},{"date_trade":"14:17:19","volume":150848,"price":5.3288},{"date_trade":"14:17:20","volume":63798,"price":5.3288},{"date_trade":"14:17:20","volume":50000,"price":5.3288},{"date_trade":"14:17:20","volume":50000,"price":5.3288},{"date_trade":"14:17:20","volume":50000,"price":5.3288},{"date_trade":"14:17:20","volume":50000,"price":5.3288},{"date_trade":"14:17:20","volume":50000,"price":5.3288},{"date_trade":"14:17:20","volume":50000,"price":5.3288},{"date_trade":"14:17:21","volume":50000,"price":5.3288},{"date_trade":"14:17:21","volume":50000,"price":5.3288},{"date_trade":"14:17:23","volume":50000,"price":5.3288},{"date_trade":"14:17:23","volume":54285,"price":5.3288},{"date_trade":"14:17:23","volume":57903,"price":5.3288},{"date_trade":"14:17:23","volume":54285,"price":5.3288},{"date_trade":"14:17:25","volume":82498,"price":5.3288},{"date_trade":"14:17:25","volume":50000,"price":5.3288},{"date_trade":"14:17:25","volume":50000,"price":5.3288},{"date_trade":"14:17:25","volume":50000,"price":5.3288},{"date_trade":"14:17:30","volume":50000,"price":5.3288},{"date_trade":"14:20:37","volume":1000000,"price":5.3212},{"date_trade":"14:20:57","volume":50000,"price":5.3288},{"date_trade":"14:20:57","volume":50000,"price":5.3288},{"date_trade":"14:20:57","volume":50000,"price":5.3288},{"date_trade":"14:20:57","volume":93902,"price":5.3288},{"date_trade":"14:20:57","volume":50000,"price":5.3288},{"date_trade":"14:20:57","volume":53436,"price":5.3288},{"date_trade":"14:20:57","volume":80154,"price":5.3288},{"date_trade":"14:20:57","volume":50000,"price":5.3288},{"date_trade":"14:20:58","volume":50000,"price":5.3288},{"date_trade":"14:20:58","volume":50000,"price":5.3288},{"date_trade":"14:20:58","volume":51758,"price":5.3288},{"date_trade":"14:20:58","volume":178125,"price":5.3288},{"date_trade":"14:20:58","volume":455468,"price":5.3288},{"date_trade":"14:20:58","volume":59375,"price":5.3288},{"date_trade":"14:20:58","volume":124218,"price":5.3288},{"date_trade":"14:20:59","volume":613160,"price":5.3288},{"date_trade":"14:20:59","volume":50000,"price":5.3288},{"date_trade":"14:20:59","volume":183948,"price":5.3288},{"date_trade":"14:20:59","volume":61316,"price":5.3288},{"date_trade":"14:21:00","volume":141052,"price":5.3288},{"date_trade":"14:21:00","volume":308620,"price":5.3288},{"date_trade":"14:21:00","volume":771579,"price":5.3288},{"date_trade":"14:21:00","volume":771579,"price":5.3288},{"date_trade":"14:21:00","volume":72632,"price":5.3288},{"date_trade":"14:21:00","volume":72632,"price":5.3288},{"date_trade":"14:21:00","volume":57866,"price":5.3288},{"date_trade":"14:21:00","volume":72632,"price":5.3288},{"date_trade":"14:21:00","volume":626907,"price":5.3288},{"date_trade":"14:21:00","volume":50000,"price":5.3288},{"date_trade":"14:21:00","volume":308620,"price":5.3288},{"date_trade":"14:21:00","volume":50000,"price":5.3288},{"date_trade":"14:21:00","volume":192894,"price":5.3288},{"date_trade":"14:21:00","volume":50000,"price":5.3288},{"date_trade":"14:21:00","volume":72632,"price":5.3288},{"date_trade":"14:21:00","volume":231465,"price":5.3288},{"date_trade":"14:21:00","volume":528945,"price":5.3288},{"date_trade":"14:21:00","volume":50000,"price":5.3288},{"date_trade":"14:21:00","volume":72632,"price":5.3288},{"date_trade":"14:21:00","volume":72632,"price":5.3288},{"date_trade":"14:21:00","volume":72632,"price":5.3288},{"date_trade":"14:21:00","volume":72632,"price":5.3288},{"date_trade":"14:21:01","volume":50000,"price":5.3288},{"date_trade":"14:21:01","volume":375000,"price":5.3288},{"date_trade":"14:21:01","volume":60016,"price":5.3288},{"date_trade":"14:21:01","volume":60016,"price":5.3288},{"date_trade":"14:21:01","volume":52932,"price":5.3288},{"date_trade":"14:21:01","volume":50000,"price":5.3288},{"date_trade":"14:21:01","volume":211729,"price":5.3288},{"date_trade":"14:21:01","volume":54998,"price":5.3288},{"date_trade":"14:21:01","volume":176024,"price":5.3288},{"date_trade":"14:21:01","volume":53491,"price":5.3288},{"date_trade":"14:21:01","volume":50000,"price":5.3288},{"date_trade":"14:21:01","volume":144369,"price":5.3288},{"date_trade":"14:21:01","volume":190617,"price":5.3288},{"date_trade":"14:21:01","volume":50000,"price":5.3288},{"date_trade":"14:21:01","volume":190617,"price":5.3288},{"date_trade":"14:21:01","volume":50000,"price":5.3288},{"date_trade":"14:21:01","volume":95308,"price":5.3288},{"date_trade":"14:21:01","volume":66009,"price":5.3288},{"date_trade":"14:21:01","volume":52932,"price":5.3288},{"date_trade":"14:21:01","volume":50000,"price":5.3288},{"date_trade":"14:21:01","volume":190617,"price":5.3288},{"date_trade":"14:21:01","volume":50000,"price":5.3288},{"date_trade":"14:21:01","volume":50000,"price":5.3288},{"date_trade":"14:21:01","volume":50000,"price":5.3288},{"date_trade":"14:21:01","volume":125000,"price":5.3288},{"date_trade":"14:21:01","volume":50000,"price":5.3288},{"date_trade":"14:21:02","volume":94046,"price":5.3288},{"date_trade":"14:21:02","volume":50000,"price":5.3288},{"date_trade":"14:21:02","volume":50000,"price":5.3288},{"date_trade":"14:21:02","volume":250396,"price":5.3288},{"date_trade":"14:21:02","volume":50000,"price":5.3288},{"date_trade":"14:21:02","volume":122398,"price":5.3288},{"date_trade":"14:21:02","volume":50000,"price":5.3288},{"date_trade":"14:21:02","volume":50000,"price":5.3288},{"date_trade":"14:21:02","volume":244796,"price":5.3288},{"date_trade":"14:21:02","volume":61199,"price":5.3288},{"date_trade":"14:21:02","volume":93898,"price":5.3288},{"date_trade":"14:21:02","volume":50000,"price":5.3288},{"date_trade":"14:21:02","volume":282140,"price":5.3288},{"date_trade":"14:21:02","volume":126468,"price":5.3288},{"date_trade":"14:21:02","volume":70535,"price":5.3288},{"date_trade":"14:21:02","volume":50000,"price":5.3288},{"date_trade":"14:21:03","volume":55062,"price":5.3288},{"date_trade":"14:21:03","volume":62500,"price":5.3288},{"date_trade":"14:21:03","volume":56498,"price":5.3288},{"date_trade":"14:21:03","volume":56498,"price":5.3288},{"date_trade":"14:21:04","volume":50000,"price":5.3288},{"date_trade":"14:21:04","volume":103242,"price":5.3288},{"date_trade":"14:21:04","volume":567833,"price":5.3288},{"date_trade":"14:21:04","volume":258106,"price":5.3288},{"date_trade":"14:21:04","volume":50000,"price":5.3288},{"date_trade":"14:21:04","volume":154863,"price":5.3288},{"date_trade":"14:21:04","volume":50000,"price":5.3288},{"date_trade":"14:21:04","volume":50000,"price":5.3288},{"date_trade":"14:21:05","volume":50000,"price":5.3288},{"date_trade":"14:21:05","volume":50000,"price":5.3288},{"date_trade":"14:21:05","volume":61296,"price":5.3288},{"date_trade":"14:21:05","volume":413751,"price":5.3288},{"date_trade":"14:21:05","volume":50000,"price":5.3288},{"date_trade":"14:21:05","volume":368922,"price":5.3288},{"date_trade":"14:21:05","volume":50000,"price":5.3288},{"date_trade":"14:21:05","volume":275834,"price":5.3288},{"date_trade":"14:21:05","volume":183889,"price":5.3288},{"date_trade":"14:21:05","volume":50000,"price":5.3288},{"date_trade":"14:21:05","volume":92230,"price":5.3288},{"date_trade":"14:21:05","volume":137917,"price":5.3288},{"date_trade":"14:21:06","volume":50000,"price":5.3288},{"date_trade":"14:21:06","volume":50000,"price":5.3288},{"date_trade":"14:21:06","volume":142135,"price":5.3288},{"date_trade":"14:21:06","volume":50000,"price":5.3288},{"date_trade":"14:21:06","volume":50000,"price":5.3288},{"date_trade":"14:21:06","volume":50000,"price":5.3288},{"date_trade":"14:21:06","volume":98795,"price":5.3288},{"date_trade":"14:21:06","volume":70740,"price":5.3288},{"date_trade":"14:21:07","volume":323166,"price":5.3288},{"date_trade":"14:21:07","volume":50000,"price":5.3288},{"date_trade":"14:21:07","volume":385576,"price":5.3288},{"date_trade":"14:21:07","volume":146387,"price":5.3288},{"date_trade":"14:21:07","volume":146387,"price":5.3288},{"date_trade":"14:21:07","volume":140209,"price":5.3288},{"date_trade":"14:21:07","volume":50000,"price":5.3288},{"date_trade":"14:21:07","volume":146387,"price":5.3288},{"date_trade":"14:21:07","volume":146387,"price":5.3288},{"date_trade":"14:21:07","volume":50000,"price":5.3288},{"date_trade":"14:21:07","volume":146387,"price":5.3288},{"date_trade":"14:21:07","volume":92333,"price":5.3288},{"date_trade":"14:21:07","volume":50000,"price":5.3288},{"date_trade":"14:21:08","volume":50000,"price":5.3288},{"date_trade":"14:21:08","volume":50000,"price":5.3288},{"date_trade":"14:21:08","volume":221231,"price":5.3288},{"date_trade":"14:21:08","volume":271231,"price":5.3288},{"date_trade":"14:21:08","volume":50000,"price":5.3288},{"date_trade":"14:21:08","volume":63442,"price":5.3288},{"date_trade":"14:21:08","volume":50000,"price":5.3288},{"date_trade":"14:21:08","volume":51937,"price":5.3288},{"date_trade":"14:21:08","volume":221231,"price":5.3288},{"date_trade":"14:21:08","volume":82961,"price":5.3288},{"date_trade":"14:21:08","volume":50000,"price":5.3288},{"date_trade":"14:21:09","volume":161135,"price":5.3288},{"date_trade":"14:21:09","volume":62500,"price":5.3288},{"date_trade":"14:21:09","volume":125000,"price":5.3288},{"date_trade":"14:21:09","volume":50000,"price":5.3288},{"date_trade":"14:21:09","volume":113865,"price":5.3288},{"date_trade":"14:21:09","volume":62500,"price":5.3288},{"date_trade":"14:21:09","volume":50000,"price":5.3288},{"date_trade":"14:21:09","volume":375000,"price":5.3288},{"date_trade":"14:21:09","volume":161135,"price":5.3288},{"date_trade":"14:24:01","volume":101562,"price":5.334},{"date_trade":"14:24:01","volume":50000,"price":5.334},{"date_trade":"14:24:01","volume":62500,"price":5.334},{"date_trade":"14:24:01","volume":50781,"price":5.334},{"date_trade":"14:24:01","volume":101562,"price":5.334},{"date_trade":"14:24:01","volume":125000,"price":5.334},{"date_trade":"14:24:06","volume":50000,"price":5.334},{"date_trade":"14:24:06","volume":50000,"price":5.334},{"date_trade":"14:24:07","volume":50000,"price":5.334},{"date_trade":"14:24:07","volume":50000,"price":5.334},{"date_trade":"14:24:07","volume":50000,"price":5.334},{"date_trade":"14:24:07","volume":50000,"price":5.334},{"date_trade":"14:24:07","volume":204297,"price":5.334},{"date_trade":"14:24:07","volume":50000,"price":5.334},{"date_trade":"14:24:07","volume":50000,"price":5.334},{"date_trade":"14:24:07","volume":215138,"price":5.334},{"date_trade":"14:24:07","volume":56317,"price":5.334},{"date_trade":"14:24:07","volume":50000,"price":5.334},{"date_trade":"14:24:07","volume":102148,"price":5.334},{"date_trade":"14:24:07","volume":51074,"price":5.334},{"date_trade":"14:24:07","volume":50000,"price":5.334},{"date_trade":"14:24:07","volume":56317,"price":5.334},{"date_trade":"14:24:07","volume":50000,"price":5.334},{"date_trade":"14:24:08","volume":154978,"price":5.334},{"date_trade":"14:24:08","volume":50000,"price":5.334},{"date_trade":"14:24:08","volume":61907,"price":5.334},{"date_trade":"14:24:08","volume":105627,"price":5.334},{"date_trade":"14:24:08","volume":50000,"price":5.334},{"date_trade":"14:24:08","volume":61907,"price":5.334},{"date_trade":"14:24:08","volume":86308,"price":5.334},{"date_trade":"14:24:08","volume":50000,"price":5.334},{"date_trade":"14:24:08","volume":50000,"price":5.334},{"date_trade":"14:24:08","volume":61907,"price":5.334},{"date_trade":"14:24:08","volume":68326,"price":5.334},{"date_trade":"14:24:08","volume":474694,"price":5.334},{"date_trade":"14:24:08","volume":154978,"price":5.334},{"date_trade":"14:24:08","volume":690465,"price":5.334},{"date_trade":"14:24:08","volume":52813,"price":5.334},{"date_trade":"14:24:08","volume":61907,"price":5.334},{"date_trade":"14:24:08","volume":369697,"price":5.334},{"date_trade":"14:24:08","volume":61907,"price":5.334},{"date_trade":"14:24:08","volume":61907,"price":5.334},{"date_trade":"14:24:08","volume":154978,"price":5.334},{"date_trade":"14:24:08","volume":172616,"price":5.334},{"date_trade":"14:24:08","volume":61907,"price":5.334},{"date_trade":"14:24:09","volume":50000,"price":5.334},{"date_trade":"14:24:09","volume":98129,"price":5.334},{"date_trade":"14:24:09","volume":154475,"price":5.334},{"date_trade":"14:24:09","volume":425753,"price":5.334},{"date_trade":"14:24:09","volume":50000,"price":5.334},{"date_trade":"14:24:09","volume":50000,"price":5.334},{"date_trade":"14:24:09","volume":73596,"price":5.334},{"date_trade":"14:24:09","volume":98129,"price":5.334},{"date_trade":"14:24:09","volume":154475,"price":5.334},{"date_trade":"14:24:09","volume":50000,"price":5.334},{"date_trade":"14:24:09","volume":50000,"price":5.334},{"date_trade":"14:24:09","volume":50000,"price":5.334},{"date_trade":"14:24:09","volume":121643,"price":5.334},{"date_trade":"14:24:09","volume":154475,"price":5.334},{"date_trade":"14:24:09","volume":154475,"price":5.334},{"date_trade":"14:24:09","volume":154475,"price":5.334},{"date_trade":"14:24:09","volume":486575,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":186227,"price":5.334},{"date_trade":"14:24:10","volume":223473,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":145926,"price":5.334},{"date_trade":"14:24:10","volume":186227,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":595928,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":486421,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:10","volume":50000,"price":5.334},{"date_trade":"14:24:11","volume":77034,"price":5.334},{"date_trade":"14:24:11","volume":89281,"price":5.334},{"date_trade":"14:24:11","volume":147826,"price":5.334},{"date_trade":"14:24:11","volume":50000,"price":5.334},{"date_trade":"14:24:11","volume":54178,"price":5.334},{"date_trade":"14:24:11","volume":56919,"price":5.334},{"date_trade":"14:24:11","volume":54178,"price":5.334},{"date_trade":"14:24:11","volume":204073,"price":5.334},{"date_trade":"14:24:11","volume":50000,"price":5.334},{"date_trade":"14:24:11","volume":142217,"price":5.334},{"date_trade":"14:24:11","volume":170759,"price":5.334},{"date_trade":"14:24:11","volume":79130,"price":5.334},{"date_trade":"14:24:11","volume":83152,"price":5.334},{"date_trade":"14:24:11","volume":50000,"price":5.334},{"date_trade":"14:24:11","volume":142217,"price":5.334},{"date_trade":"14:24:11","volume":356085,"price":5.334},{"date_trade":"14:24:12","volume":55692,"price":5.334},{"date_trade":"14:24:12","volume":148512,"price":5.334},{"date_trade":"14:24:12","volume":297024,"price":5.334},{"date_trade":"14:24:12","volume":50000,"price":5.334},{"date_trade":"14:24:12","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":93266,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50304,"price":5.334},{"date_trade":"14:24:13","volume":126066,"price":5.334},{"date_trade":"14:24:13","volume":167478,"price":5.334},{"date_trade":"14:24:13","volume":248686,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":95228,"price":5.334},{"date_trade":"14:24:13","volume":99474,"price":5.334},{"date_trade":"14:24:13","volume":795796,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":252133,"price":5.334},{"date_trade":"14:24:13","volume":447635,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":795796,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":78791,"price":5.334},{"date_trade":"14:24:13","volume":322571,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:13","volume":50000,"price":5.334},{"date_trade":"14:24:14","volume":101608,"price":5.334},{"date_trade":"14:24:14","volume":50000,"price":5.334},{"date_trade":"14:24:14","volume":94141,"price":5.334},{"date_trade":"14:24:14","volume":95257,"price":5.334},{"date_trade":"14:24:14","volume":99719,"price":5.334},{"date_trade":"14:24:14","volume":299159,"price":5.334},{"date_trade":"14:24:14","volume":50000,"price":5.334},{"date_trade":"14:24:14","volume":50000,"price":5.334},{"date_trade":"14:24:14","volume":101608,"price":5.334},{"date_trade":"14:24:14","volume":120964,"price":5.334},{"date_trade":"14:24:14","volume":125280,"price":5.334},{"date_trade":"14:24:14","volume":50000,"price":5.334},{"date_trade":"14:24:14","volume":50000,"price":5.334},{"date_trade":"14:24:14","volume":188283,"price":5.334},{"date_trade":"14:24:14","volume":101608,"price":5.334},{"date_trade":"14:24:14","volume":319103,"price":5.334},{"date_trade":"14:24:14","volume":50000,"price":5.334},{"date_trade":"14:24:14","volume":50000,"price":5.334},{"date_trade":"14:24:15","volume":50000,"price":5.334},{"date_trade":"14:24:15","volume":251002,"price":5.334},{"date_trade":"14:24:15","volume":82718,"price":5.334},{"date_trade":"14:24:15","volume":50000,"price":5.334},{"date_trade":"14:24:15","volume":180601,"price":5.334},{"date_trade":"14:24:15","volume":142555,"price":5.334},{"date_trade":"14:24:15","volume":188251,"price":5.334},{"date_trade":"14:24:15","volume":50000,"price":5.334},{"date_trade":"14:24:15","volume":50000,"price":5.334},{"date_trade":"14:24:15","volume":325842,"price":5.334},{"date_trade":"14:24:15","volume":50000,"price":5.334},{"date_trade":"14:24:15","volume":50000,"price":5.334},{"date_trade":"14:24:15","volume":325842,"price":5.334},{"date_trade":"14:24:16","volume":50000,"price":5.334},{"date_trade":"14:24:16","volume":50000,"price":5.334},{"date_trade":"14:24:16","volume":50000,"price":5.334},{"date_trade":"14:24:16","volume":50000,"price":5.334},{"date_trade":"14:24:16","volume":129915,"price":5.334},{"date_trade":"14:24:16","volume":429837,"price":5.334},{"date_trade":"14:24:16","volume":66128,"price":5.334},{"date_trade":"14:24:16","volume":103932,"price":5.334},{"date_trade":"14:24:16","volume":349296,"price":5.334},{"date_trade":"14:24:16","volume":415730,"price":5.334},{"date_trade":"14:24:16","volume":50000,"price":5.334},{"date_trade":"14:24:16","volume":529031,"price":5.334},{"date_trade":"14:24:16","volume":529031,"price":5.334},{"date_trade":"14:24:16","volume":264515,"price":5.334},{"date_trade":"14:24:16","volume":50000,"price":5.334},{"date_trade":"14:24:16","volume":50000,"price":5.334},{"date_trade":"14:24:16","volume":389746,"price":5.334},{"date_trade":"14:24:16","volume":529031,"price":5.334},{"date_trade":"14:24:16","volume":116432,"price":5.334},{"date_trade":"14:24:17","volume":50000,"price":5.334},{"date_trade":"14:24:18","volume":121263,"price":5.334},{"date_trade":"14:24:18","volume":276407,"price":5.334},{"date_trade":"14:24:18","volume":276407,"price":5.334},{"date_trade":"14:24:18","volume":121263,"price":5.334},{"date_trade":"14:24:18","volume":121263,"price":5.334},{"date_trade":"14:24:18","volume":170779,"price":5.334},{"date_trade":"14:24:18","volume":812500,"price":5.334},{"date_trade":"14:24:18","volume":75689,"price":5.334},{"date_trade":"14:24:18","volume":121263,"price":5.334},{"date_trade":"14:24:18","volume":170779,"price":5.334},{"date_trade":"14:24:18","volume":227068,"price":5.334},{"date_trade":"14:24:18","volume":276407,"price":5.334},{"date_trade":"14:24:18","volume":50000,"price":5.334},{"date_trade":"14:24:18","volume":64368,"price":5.334},{"date_trade":"14:24:18","volume":276407,"price":5.334},{"date_trade":"14:24:18","volume":85389,"price":5.334},{"date_trade":"14:24:18","volume":121263,"price":5.334},{"date_trade":"14:24:18","volume":131495,"price":5.334},{"date_trade":"14:24:18","volume":160921,"price":5.334},{"date_trade":"14:24:18","volume":170779,"price":5.334},{"date_trade":"14:24:18","volume":118396,"price":5.334},{"date_trade":"14:24:18","volume":118396,"price":5.334},{"date_trade":"14:24:18","volume":131495,"price":5.334},{"date_trade":"14:24:18","volume":131495,"price":5.334},{"date_trade":"14:24:18","volume":250000,"price":5.334},{"date_trade":"14:24:18","volume":131495,"price":5.334},{"date_trade":"14:24:18","volume":131495,"price":5.334},{"date_trade":"14:24:18","volume":50000,"price":5.334},{"date_trade":"14:24:18","volume":50000,"price":5.334},{"date_trade":"14:24:18","volume":50000,"price":5.334},{"date_trade":"14:24:18","volume":62500,"price":5.334},{"date_trade":"14:24:18","volume":170779,"price":5.334},{"date_trade":"14:24:18","volume":170779,"price":5.334},{"date_trade":"14:24:18","volume":121263,"price":5.334},{"date_trade":"14:24:19","volume":756604,"price":5.334},{"date_trade":"14:28:37","volume":25000000,"price":5.33},{"date_trade":"14:44:22","volume":1875000,"price":5.33},{"date_trade":"14:44:23","volume":1757812,"price":5.33},{"date_trade":"14:44:24","volume":1235962,"price":5.33},{"date_trade":"14:44:24","volume":4943847,"price":5.33},{"date_trade":"14:44:24","volume":1647949,"price":5.33},{"date_trade":"14:44:24","volume":1158714,"price":5.33},{"date_trade":"14:44:24","volume":2317428,"price":5.33},{"date_trade":"14:44:25","volume":3861438,"price":5.33},{"date_trade":"14:44:25","volume":482679,"price":5.33},{"date_trade":"14:44:25","volume":1882911,"price":5.33},{"date_trade":"14:44:25","volume":772287,"price":5.33},{"date_trade":"14:44:25","volume":823773,"price":5.33},{"date_trade":"14:44:25","volume":772287,"price":5.33},{"date_trade":"14:44:25","volume":482679,"price":5.33},{"date_trade":"14:44:27","volume":1122231,"price":5.33},{"date_trade":"14:44:27","volume":374077,"price":5.33},{"date_trade":"14:44:27","volume":280557,"price":5.33},{"date_trade":"14:44:28","volume":147950,"price":5.33},{"date_trade":"14:44:28","volume":263023,"price":5.33},{"date_trade":"14:44:28","volume":1183604,"price":5.33},{"date_trade":"14:44:28","volume":591802,"price":5.33},{"date_trade":"14:44:28","volume":263023,"price":5.33},{"date_trade":"14:44:28","volume":50000,"price":5.33},{"date_trade":"14:44:28","volume":1315115,"price":5.33},{"date_trade":"14:44:28","volume":147950,"price":5.33},{"date_trade":"14:44:28","volume":50000,"price":5.33},{"date_trade":"14:44:29","volume":195902,"price":5.33},{"date_trade":"14:50:46","volume":1200000,"price":5.3328},{"date_trade":"14:52:06","volume":10000000,"price":5.3352},{"date_trade":"14:57:06","volume":20000000,"price":5.3369},{"date_trade":"14:57:38","volume":20000000,"price":5.335},{"date_trade":"15:04:32","volume":10000000,"price":5.325},{"date_trade":"15:04:52","volume":5000000,"price":5.32},{"date_trade":"15:06:36","volume":10000000,"price":5.323},{"date_trade":"15:06:38","volume":1000000,"price":5.32},{"date_trade":"15:06:38","volume":1000000,"price":5.32},{"date_trade":"15:06:38","volume":1000000,"price":5.32},{"date_trade":"15:06:38","volume":1000000,"price":5.32},{"date_trade":"15:06:38","volume":1000000,"price":5.32},{"date_trade":"15:06:38","volume":1000000,"price":5.32},{"date_trade":"15:06:38","volume":1000000,"price":5.32},{"date_trade":"15:06:38","volume":1000000,"price":5.32},{"date_trade":"15:06:38","volume":1000000,"price":5.32},{"date_trade":"15:06:38","volume":1000000,"price":5.32},{"date_trade":"15:16:26","volume":741400,"price":5.316},{"date_trade":"15:17:27","volume":312500,"price":5.31},{"date_trade":"15:17:27","volume":625000,"price":5.31},{"date_trade":"15:17:28","volume":761718,"price":5.31},{"date_trade":"15:17:28","volume":50000,"price":5.31},{"date_trade":"15:17:28","volume":253906,"price":5.31},{"date_trade":"15:17:28","volume":50000,"price":5.31},{"date_trade":"15:17:28","volume":50000,"price":5.31},{"date_trade":"15:17:28","volume":56519,"price":5.31},{"date_trade":"15:17:28","volume":126953,"price":5.31},{"date_trade":"15:17:28","volume":253906,"price":5.31},{"date_trade":"15:17:28","volume":50000,"price":5.31},{"date_trade":"15:17:28","volume":2285156,"price":5.31},{"date_trade":"15:17:28","volume":50000,"price":5.31},{"date_trade":"15:17:28","volume":74342,"price":5.31},{"date_trade":"15:28:24","volume":5000000,"price":5.31},{"date_trade":"15:29:22","volume":5000000,"price":5.305},{"date_trade":"15:46:17","volume":40000000,"price":5.3126},{"date_trade":"15:56:15","volume":5000000,"price":5.315},{"date_trade":"15:57:25","volume":20000000,"price":5.3121},{"date_trade":"15:58:20","volume":5000000,"price":5.312},{"date_trade":"15:58:44","volume":20000000,"price":5.3066},{"date_trade":"15:58:44","volume":25000000,"price":5.3065},{"date_trade":"16:03:26","volume":77756,"price":5.305},{"date_trade":"16:03:26","volume":259184,"price":5.305},{"date_trade":"16:03:26","volume":9599427,"price":5.305},{"date_trade":"16:03:26","volume":863949,"price":5.305},{"date_trade":"16:03:26","volume":2879828,"price":5.305},{"date_trade":"16:05:40","volume":1000000,"price":5.3001},{"date_trade":"16:05:54","volume":14680144,"price":5.3001},{"date_trade":"16:06:33","volume":13680144,"price":5.3},{"date_trade":"16:06:33","volume":1000000,"price":5.3001},{"date_trade":"16:10:15","volume":11319856,"price":5.305},{"date_trade":"16:12:29","volume":1000000,"price":5.3028},{"date_trade":"16:12:30","volume":5000000,"price":5.3027},{"date_trade":"16:12:30","volume":25000000,"price":5.3024},{"date_trade":"16:12:43","volume":12000000,"price":5.3021},{"date_trade":"16:12:43","volume":5000000,"price":5.3031},{"date_trade":"16:19:01","volume":11319856,"price":5.3},{"date_trade":"16:19:12","volume":5000000,"price":5.3},{"date_trade":"16:19:13","volume":5000000,"price":5.3},{"date_trade":"16:19:14","volume":5000000,"price":5.3},{"date_trade":"16:19:15","volume":5000000,"price":5.3},{"date_trade":"16:19:16","volume":20000000,"price":5.3},{"date_trade":"16:48:16","volume":10000000,"price":5.31},{"date_trade":"16:48:18","volume":10000000,"price":5.31},{"date_trade":"16:48:18","volume":10000000,"price":5.31}]