{"time":"2009-05-04 10:00:02","price":11.9,"volume":114,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:00:04","price":11.9,"volume":2800,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:00:10","price":11.9,"volume":16882,"Ntrans":7,"durations":6}
{"time":"2009-05-04 10:00:15","price":11.88799,"volume":2000,"Ntrans":3,"durations":5}
{"time":"2009-05-04 10:00:25","price":11.895,"volume":1908,"Ntrans":1,"durations":10}
{"time":"2009-05-04 10:00:28","price":11.89,"volume":832,"Ntrans":2,"durations":3}
{"time":"2009-05-04 10:00:29","price":11.89,"volume":1042,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:00:40","price":11.885,"volume":100,"Ntrans":1,"durations":11}
{"time":"2009-05-04 10:00:45","price":11.89,"volume":1482,"Ntrans":3,"durations":5}
{"time":"2009-05-04 10:00:53","price":11.88326,"volume":3848,"Ntrans":4,"durations":8}
{"time":"2009-05-04 10:00:55","price":11.87,"volume":2,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:01:01","price":11.855,"volume":2,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:01:05","price":11.855,"volume":300,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:01:11","price":11.855,"volume":20702,"Ntrans":5,"durations":6}
{"time":"2009-05-04 10:01:13","price":11.85,"volume":2,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:01:19","price":11.84323,"volume":5760,"Ntrans":9,"durations":6}
{"time":"2009-05-04 10:01:26","price":11.845,"volume":4926,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:01:27","price":11.8448,"volume":202,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:01:30","price":11.81,"volume":1752,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:01:41","price":11.81,"volume":2,"Ntrans":1,"durations":11}
{"time":"2009-05-04 10:01:49","price":11.825,"volume":2,"Ntrans":1,"durations":8}
{"time":"2009-05-04 10:01:51","price":11.81,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:01:57","price":11.82761,"volume":14594,"Ntrans":10,"durations":6}
{"time":"2009-05-04 10:01:58","price":11.815,"volume":4838,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:01:59","price":11.82026,"volume":1140,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:02:09","price":11.82,"volume":15242,"Ntrans":1,"durations":10}
{"time":"2009-05-04 10:02:10","price":11.82,"volume":4758,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:02:11","price":11.815,"volume":2198,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:02:12","price":11.82,"volume":6776,"Ntrans":4,"durations":1}
{"time":"2009-05-04 10:02:13","price":11.82,"volume":1224,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:02:14","price":11.815,"volume":1710,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:02:16","price":11.83,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:02:17","price":11.83,"volume":5232,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:02:24","price":11.82,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:02:28","price":11.82,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:02:30","price":11.82,"volume":49200,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:02:31","price":11.835,"volume":16154,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:02:32","price":11.84,"volume":4782,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:02:33","price":11.83,"volume":1636,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:02:35","price":11.83745,"volume":2994,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:02:36","price":11.83,"volume":312,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:02:43","price":11.84,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:02:44","price":11.83,"volume":4892,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:02:45","price":11.83496,"volume":1210,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:02:46","price":11.84,"volume":4374,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:02:49","price":11.845,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:02:50","price":11.84,"volume":2820,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:02:51","price":11.84,"volume":788,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:02:53","price":11.84,"volume":2,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:02:54","price":11.845,"volume":9902,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:02:59","price":11.85,"volume":26156,"Ntrans":5,"durations":5}
{"time":"2009-05-04 10:03:01","price":11.85,"volume":2510,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:03:02","price":11.86252,"volume":4986,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:03:12","price":11.87412,"volume":3216,"Ntrans":8,"durations":10}
{"time":"2009-05-04 10:03:15","price":11.88,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:03:16","price":11.87821,"volume":5584,"Ntrans":4,"durations":1}
{"time":"2009-05-04 10:03:17","price":11.88146,"volume":13364,"Ntrans":8,"durations":1}
{"time":"2009-05-04 10:03:21","price":11.87,"volume":3016,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:03:22","price":11.87,"volume":3810,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:03:23","price":11.85,"volume":1474,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:03:25","price":11.85,"volume":2958,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:03:34","price":11.87,"volume":40,"Ntrans":1,"durations":9}
{"time":"2009-05-04 10:03:43","price":11.834,"volume":71066,"Ntrans":14,"durations":9}
{"time":"2009-05-04 10:03:52","price":11.79769,"volume":73452,"Ntrans":41,"durations":9}
{"time":"2009-05-04 10:03:56","price":11.86,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:04:03","price":11.86032,"volume":8000,"Ntrans":3,"durations":7}
{"time":"2009-05-04 10:04:15","price":11.81,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-04 10:04:16","price":11.8,"volume":2500,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:04:18","price":11.845,"volume":552,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:04:20","price":11.82,"volume":4800,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:04:21","price":11.8,"volume":24766,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:04:25","price":11.80019,"volume":26846,"Ntrans":4,"durations":4}
{"time":"2009-05-04 10:04:47","price":11.84,"volume":8000,"Ntrans":1,"durations":22}
{"time":"2009-05-04 10:04:55","price":11.84,"volume":1200,"Ntrans":1,"durations":8}
{"time":"2009-05-04 10:04:56","price":11.84,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:05:00","price":11.84,"volume":1190,"Ntrans":2,"durations":4}
{"time":"2009-05-04 10:05:01","price":11.83,"volume":3526,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:05:11","price":11.83,"volume":1000,"Ntrans":2,"durations":10}
{"time":"2009-05-04 10:05:19","price":11.83,"volume":1062,"Ntrans":1,"durations":8}
{"time":"2009-05-04 10:05:20","price":11.83,"volume":646,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:05:21","price":11.83,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:05:22","price":11.83,"volume":5600,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:05:47","price":11.84,"volume":1000,"Ntrans":1,"durations":25}
{"time":"2009-05-04 10:05:56","price":11.84,"volume":10692,"Ntrans":2,"durations":9}
{"time":"2009-05-04 10:05:57","price":11.84189,"volume":10162,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:05:59","price":11.845,"volume":8062,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:06:02","price":11.85485,"volume":10162,"Ntrans":2,"durations":3}
{"time":"2009-05-04 10:06:04","price":11.85165,"volume":17916,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:06:11","price":11.86,"volume":7734,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:06:13","price":11.8679,"volume":28738,"Ntrans":6,"durations":2}
{"time":"2009-05-04 10:06:14","price":11.87,"volume":9772,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:06:15","price":11.86363,"volume":15914,"Ntrans":4,"durations":1}
{"time":"2009-05-04 10:06:16","price":11.85,"volume":1990,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:06:26","price":11.865,"volume":300,"Ntrans":1,"durations":10}
{"time":"2009-05-04 10:06:27","price":11.86838,"volume":29932,"Ntrans":7,"durations":1}
{"time":"2009-05-04 10:06:29","price":11.87,"volume":3590,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:06:30","price":11.87,"volume":512,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:06:31","price":11.87,"volume":2312,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:06:32","price":11.87,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:06:33","price":11.87,"volume":3618,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:06:52","price":11.87,"volume":412,"Ntrans":2,"durations":19}
{"time":"2009-05-04 10:06:53","price":11.87,"volume":412,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:07:14","price":11.86,"volume":8702,"Ntrans":1,"durations":21}
{"time":"2009-05-04 10:07:18","price":11.865,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:07:29","price":11.86,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-04 10:07:33","price":11.86,"volume":24000,"Ntrans":4,"durations":4}
{"time":"2009-05-04 10:07:34","price":11.865,"volume":5000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:07:48","price":11.86407,"volume":4920,"Ntrans":5,"durations":14}
{"time":"2009-05-04 10:07:55","price":11.86,"volume":5206,"Ntrans":5,"durations":7}
{"time":"2009-05-04 10:08:02","price":11.843,"volume":10754,"Ntrans":4,"durations":7}
{"time":"2009-05-04 10:08:11","price":11.85021,"volume":23000,"Ntrans":5,"durations":9}
{"time":"2009-05-04 10:08:24","price":11.85762,"volume":1908,"Ntrans":2,"durations":13}
{"time":"2009-05-04 10:08:25","price":11.855,"volume":152,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:08:26","price":11.85,"volume":2624,"Ntrans":4,"durations":1}
{"time":"2009-05-04 10:08:27","price":11.85,"volume":518,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:08:29","price":11.85,"volume":80,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:08:41","price":11.855,"volume":206,"Ntrans":1,"durations":12}
{"time":"2009-05-04 10:08:48","price":11.85,"volume":5338,"Ntrans":2,"durations":7}
{"time":"2009-05-04 10:08:49","price":11.85,"volume":654,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:08:51","price":11.85,"volume":6000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:08:52","price":11.845,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:08:54","price":11.84109,"volume":4608,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:09:00","price":11.85,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:09:05","price":11.85,"volume":17946,"Ntrans":2,"durations":5}
{"time":"2009-05-04 10:09:09","price":11.83517,"volume":13346,"Ntrans":6,"durations":4}
{"time":"2009-05-04 10:09:20","price":11.84,"volume":6866,"Ntrans":1,"durations":11}
{"time":"2009-05-04 10:09:23","price":11.84,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:09:28","price":11.845,"volume":2500,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:09:48","price":11.845,"volume":100,"Ntrans":1,"durations":20}
{"time":"2009-05-04 10:10:03","price":11.845,"volume":440,"Ntrans":1,"durations":15}
{"time":"2009-05-04 10:10:10","price":11.845,"volume":206,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:10:12","price":11.845,"volume":2500,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:10:14","price":11.845,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:10:52","price":11.84,"volume":5524,"Ntrans":2,"durations":38}
{"time":"2009-05-04 10:10:59","price":11.84873,"volume":17944,"Ntrans":4,"durations":7}
{"time":"2009-05-04 10:11:00","price":11.84013,"volume":55804,"Ntrans":12,"durations":1}
{"time":"2009-05-04 10:11:12","price":11.845,"volume":4098,"Ntrans":2,"durations":12}
{"time":"2009-05-04 10:11:14","price":11.84574,"volume":8508,"Ntrans":5,"durations":2}
{"time":"2009-05-04 10:11:15","price":11.84941,"volume":20346,"Ntrans":11,"durations":1}
{"time":"2009-05-04 10:11:16","price":11.84083,"volume":4800,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:11:34","price":11.85,"volume":400,"Ntrans":1,"durations":18}
{"time":"2009-05-04 10:11:46","price":11.86,"volume":1732,"Ntrans":1,"durations":12}
{"time":"2009-05-04 10:11:58","price":11.85,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-04 10:11:59","price":11.86,"volume":206,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:12:19","price":11.85,"volume":35644,"Ntrans":7,"durations":20}
{"time":"2009-05-04 10:12:20","price":11.85,"volume":12920,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:12:41","price":11.85,"volume":3008,"Ntrans":2,"durations":21}
{"time":"2009-05-04 10:12:52","price":11.85289,"volume":796,"Ntrans":3,"durations":11}
{"time":"2009-05-04 10:13:09","price":11.85976,"volume":16862,"Ntrans":6,"durations":17}
{"time":"2009-05-04 10:13:28","price":11.87,"volume":206,"Ntrans":1,"durations":19}
{"time":"2009-05-04 10:13:32","price":11.86,"volume":13514,"Ntrans":2,"durations":4}
{"time":"2009-05-04 10:13:33","price":11.86,"volume":38170,"Ntrans":4,"durations":1}
{"time":"2009-05-04 10:13:36","price":11.86,"volume":300,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:13:42","price":11.855,"volume":2304,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:14:01","price":11.84,"volume":10000,"Ntrans":3,"durations":19}
{"time":"2009-05-04 10:14:08","price":11.85,"volume":56,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:14:09","price":11.85,"volume":4252,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:14:17","price":11.85,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-04 10:14:30","price":11.85,"volume":20694,"Ntrans":4,"durations":13}
{"time":"2009-05-04 10:14:31","price":11.85,"volume":4058,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:14:33","price":11.845,"volume":120,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:14:35","price":11.84,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:14:45","price":11.85,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-04 10:14:52","price":11.83,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:15:01","price":11.84,"volume":504,"Ntrans":1,"durations":9}
{"time":"2009-05-04 10:15:18","price":11.84,"volume":206,"Ntrans":1,"durations":17}
{"time":"2009-05-04 10:15:34","price":11.845,"volume":32,"Ntrans":1,"durations":16}
{"time":"2009-05-04 10:15:45","price":11.83,"volume":26324,"Ntrans":4,"durations":11}
{"time":"2009-05-04 10:15:47","price":11.8281,"volume":13676,"Ntrans":4,"durations":2}
{"time":"2009-05-04 10:15:55","price":11.835,"volume":600,"Ntrans":1,"durations":8}
{"time":"2009-05-04 10:16:24","price":11.83966,"volume":19256,"Ntrans":6,"durations":29}
{"time":"2009-05-04 10:16:25","price":11.835,"volume":290,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:16:30","price":11.84,"volume":2724,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:16:32","price":11.84,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:16:47","price":11.84,"volume":206,"Ntrans":1,"durations":15}
{"time":"2009-05-04 10:17:04","price":11.84,"volume":7910,"Ntrans":5,"durations":17}
{"time":"2009-05-04 10:17:30","price":11.845,"volume":2708,"Ntrans":2,"durations":26}
{"time":"2009-05-04 10:17:43","price":11.85,"volume":1200,"Ntrans":1,"durations":13}
{"time":"2009-05-04 10:17:49","price":11.85,"volume":8000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:18:04","price":11.85,"volume":3460,"Ntrans":2,"durations":15}
{"time":"2009-05-04 10:18:09","price":11.855,"volume":2,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:18:13","price":11.85979,"volume":28960,"Ntrans":8,"durations":4}
{"time":"2009-05-04 10:18:24","price":11.87,"volume":50000,"Ntrans":6,"durations":11}
{"time":"2009-05-04 10:18:26","price":11.865,"volume":50802,"Ntrans":5,"durations":2}
{"time":"2009-05-04 10:18:27","price":11.865,"volume":4900,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:18:28","price":11.86538,"volume":2600,"Ntrans":5,"durations":1}
{"time":"2009-05-04 10:18:34","price":11.86989,"volume":54152,"Ntrans":10,"durations":6}
{"time":"2009-05-04 10:18:35","price":11.866,"volume":4000,"Ntrans":6,"durations":1}
{"time":"2009-05-04 10:18:38","price":11.87,"volume":50000,"Ntrans":4,"durations":3}
{"time":"2009-05-04 10:18:39","price":11.87,"volume":15224,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:18:43","price":11.86903,"volume":51438,"Ntrans":15,"durations":4}
{"time":"2009-05-04 10:18:44","price":11.87,"volume":4060,"Ntrans":7,"durations":1}
{"time":"2009-05-04 10:18:45","price":11.87,"volume":3990,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:18:56","price":11.87,"volume":5954,"Ntrans":1,"durations":11}
{"time":"2009-05-04 10:19:00","price":11.88,"volume":20000,"Ntrans":6,"durations":4}
{"time":"2009-05-04 10:19:11","price":11.885,"volume":1568,"Ntrans":2,"durations":11}
{"time":"2009-05-04 10:19:13","price":11.885,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:19:15","price":11.89,"volume":6100,"Ntrans":6,"durations":2}
{"time":"2009-05-04 10:19:16","price":11.89,"volume":14046,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:19:17","price":11.89,"volume":2892,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:19:18","price":11.89,"volume":13392,"Ntrans":4,"durations":1}
{"time":"2009-05-04 10:19:19","price":11.89,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:19:20","price":11.89,"volume":4960,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:19:46","price":11.885,"volume":600,"Ntrans":1,"durations":26}
{"time":"2009-05-04 10:19:48","price":11.89,"volume":11188,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:19:49","price":11.89,"volume":1112,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:19:57","price":11.89,"volume":2000,"Ntrans":3,"durations":8}
{"time":"2009-05-04 10:19:59","price":11.895,"volume":4002,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:20:01","price":11.895,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:20:02","price":11.895,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:20:05","price":11.89,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:20:10","price":11.89,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-04 10:20:12","price":11.89,"volume":37788,"Ntrans":5,"durations":2}
{"time":"2009-05-04 10:20:16","price":11.88777,"volume":9928,"Ntrans":3,"durations":4}
{"time":"2009-05-04 10:20:18","price":11.89,"volume":7218,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:20:22","price":11.89,"volume":2,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:20:24","price":11.89334,"volume":4684,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:20:27","price":11.89922,"volume":9486,"Ntrans":2,"durations":3}
{"time":"2009-05-04 10:20:33","price":11.89,"volume":1994,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:20:37","price":11.9,"volume":2,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:20:43","price":11.89,"volume":10000,"Ntrans":4,"durations":6}
{"time":"2009-05-04 10:20:48","price":11.9,"volume":102,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:20:58","price":11.895,"volume":800,"Ntrans":1,"durations":10}
{"time":"2009-05-04 10:21:08","price":11.89,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-04 10:21:11","price":11.9,"volume":3900,"Ntrans":2,"durations":3}
{"time":"2009-05-04 10:21:15","price":11.89,"volume":2,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:21:32","price":11.895,"volume":18262,"Ntrans":5,"durations":17}
{"time":"2009-05-04 10:21:38","price":11.9,"volume":2200,"Ntrans":2,"durations":6}
{"time":"2009-05-04 10:21:43","price":11.895,"volume":1372,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:21:44","price":11.895,"volume":8644,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:21:47","price":11.8996,"volume":22790,"Ntrans":6,"durations":3}
{"time":"2009-05-04 10:21:51","price":11.9,"volume":10002,"Ntrans":7,"durations":4}
{"time":"2009-05-04 10:21:52","price":11.9,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:21:56","price":11.90764,"volume":24000,"Ntrans":6,"durations":4}
{"time":"2009-05-04 10:21:59","price":11.90924,"volume":16444,"Ntrans":10,"durations":3}
{"time":"2009-05-04 10:22:03","price":11.91,"volume":13430,"Ntrans":3,"durations":4}
{"time":"2009-05-04 10:22:07","price":11.91,"volume":8000,"Ntrans":2,"durations":4}
{"time":"2009-05-04 10:22:08","price":11.9,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:22:11","price":11.905,"volume":36,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:22:12","price":11.905,"volume":480,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:22:18","price":11.915,"volume":5486,"Ntrans":5,"durations":6}
{"time":"2009-05-04 10:22:20","price":11.915,"volume":6950,"Ntrans":4,"durations":2}
{"time":"2009-05-04 10:22:30","price":11.915,"volume":750,"Ntrans":1,"durations":10}
{"time":"2009-05-04 10:22:34","price":11.92,"volume":2888,"Ntrans":2,"durations":4}
{"time":"2009-05-04 10:22:39","price":11.92,"volume":7292,"Ntrans":2,"durations":5}
{"time":"2009-05-04 10:22:45","price":11.92,"volume":1250,"Ntrans":2,"durations":6}
{"time":"2009-05-04 10:22:49","price":11.915,"volume":2,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:22:59","price":11.9274,"volume":17946,"Ntrans":7,"durations":10}
{"time":"2009-05-04 10:23:06","price":11.93,"volume":17946,"Ntrans":2,"durations":7}
{"time":"2009-05-04 10:23:12","price":11.925,"volume":4030,"Ntrans":3,"durations":6}
{"time":"2009-05-04 10:23:14","price":11.925,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:23:15","price":11.92,"volume":3686,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:23:31","price":11.91,"volume":6860,"Ntrans":3,"durations":16}
{"time":"2009-05-04 10:23:33","price":11.905,"volume":3958,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:23:34","price":11.905,"volume":572,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:23:59","price":11.905,"volume":240,"Ntrans":1,"durations":25}
{"time":"2009-05-04 10:24:32","price":11.905,"volume":7000,"Ntrans":2,"durations":33}
{"time":"2009-05-04 10:24:54","price":11.905,"volume":2000,"Ntrans":1,"durations":22}
{"time":"2009-05-04 10:25:06","price":11.905,"volume":800,"Ntrans":1,"durations":12}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":43156,"Ntrans":12,"durations":23}
{"time":"2009-05-04 10:25:30","price":11.8987,"volume":7702,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:25:48","price":11.9,"volume":3954,"Ntrans":1,"durations":18}
{"time":"2009-05-04 10:25:50","price":11.90316,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:25:51","price":11.9,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:26:18","price":11.9,"volume":8000,"Ntrans":4,"durations":27}
{"time":"2009-05-04 10:26:43","price":11.895,"volume":20000,"Ntrans":3,"durations":25}
{"time":"2009-05-04 10:26:45","price":11.89,"volume":26140,"Ntrans":5,"durations":2}
{"time":"2009-05-04 10:26:48","price":11.885,"volume":40752,"Ntrans":3,"durations":3}
{"time":"2009-05-04 10:26:53","price":11.885,"volume":7300,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:26:56","price":11.88,"volume":10,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:26:57","price":11.88875,"volume":3000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:26:59","price":11.89,"volume":2400,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:27:06","price":11.89,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:27:07","price":11.89,"volume":24,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:27:12","price":11.89,"volume":804,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:27:21","price":11.89,"volume":10476,"Ntrans":4,"durations":9}
{"time":"2009-05-04 10:27:44","price":11.89,"volume":17946,"Ntrans":1,"durations":23}
{"time":"2009-05-04 10:27:57","price":11.885,"volume":3000,"Ntrans":2,"durations":13}
{"time":"2009-05-04 10:27:58","price":11.88833,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:27:59","price":11.88625,"volume":4000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:28:03","price":11.895,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:28:04","price":11.89,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:28:05","price":11.895,"volume":11924,"Ntrans":9,"durations":1}
{"time":"2009-05-04 10:28:10","price":11.885,"volume":1200,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:28:56","price":11.9,"volume":3588,"Ntrans":2,"durations":46}
{"time":"2009-05-04 10:28:59","price":11.9,"volume":17946,"Ntrans":3,"durations":3}
{"time":"2009-05-04 10:29:00","price":11.9,"volume":3864,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:29:10","price":11.9,"volume":5740,"Ntrans":1,"durations":10}
{"time":"2009-05-04 10:29:27","price":11.89,"volume":40000,"Ntrans":7,"durations":17}
{"time":"2009-05-04 10:29:33","price":11.895,"volume":2500,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:29:46","price":11.9,"volume":10,"Ntrans":1,"durations":13}
{"time":"2009-05-04 10:30:10","price":11.89,"volume":900,"Ntrans":1,"durations":24}
{"time":"2009-05-04 10:30:15","price":11.89,"volume":20000,"Ntrans":4,"durations":5}
{"time":"2009-05-04 10:30:24","price":11.89,"volume":12418,"Ntrans":2,"durations":9}
{"time":"2009-05-04 10:30:25","price":11.89,"volume":5984,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:30:28","price":11.89,"volume":2734,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:30:31","price":11.89,"volume":1472,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:30:34","price":11.89848,"volume":160442,"Ntrans":12,"durations":3}
{"time":"2009-05-04 10:30:38","price":11.9,"volume":68910,"Ntrans":3,"durations":4}
{"time":"2009-05-04 10:30:39","price":11.9,"volume":2800,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:30:40","price":11.88788,"volume":32458,"Ntrans":8,"durations":1}
{"time":"2009-05-04 10:30:42","price":11.9,"volume":13680,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":177344,"Ntrans":11,"durations":7}
{"time":"2009-05-04 10:30:50","price":11.9,"volume":732,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:30:51","price":11.90438,"volume":3674,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:30:52","price":11.89,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:30:53","price":11.90297,"volume":5904,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:30:54","price":11.9,"volume":2400,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:30:55","price":11.89,"volume":20000,"Ntrans":5,"durations":1}
{"time":"2009-05-04 10:30:56","price":11.905,"volume":7812,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:30:57","price":11.905,"volume":9006,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:30:58","price":11.905,"volume":9522,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:31:02","price":11.9,"volume":9020,"Ntrans":2,"durations":4}
{"time":"2009-05-04 10:31:03","price":11.9,"volume":6180,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:31:04","price":11.895,"volume":16444,"Ntrans":5,"durations":1}
{"time":"2009-05-04 10:31:06","price":11.89787,"volume":8356,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:31:11","price":11.89338,"volume":25026,"Ntrans":7,"durations":5}
{"time":"2009-05-04 10:31:12","price":11.9,"volume":124,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:31:13","price":11.9,"volume":8218,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:31:15","price":11.89,"volume":3032,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:31:26","price":11.895,"volume":14748,"Ntrans":1,"durations":11}
{"time":"2009-05-04 10:31:27","price":11.895,"volume":5252,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:31:29","price":11.895,"volume":674,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:31:41","price":11.895,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-04 10:32:05","price":11.895,"volume":20568,"Ntrans":2,"durations":24}
{"time":"2009-05-04 10:32:06","price":11.885,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:32:18","price":11.885,"volume":6524,"Ntrans":2,"durations":12}
{"time":"2009-05-04 10:32:22","price":11.88279,"volume":4000,"Ntrans":3,"durations":4}
{"time":"2009-05-04 10:32:23","price":11.885,"volume":3590,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:32:54","price":11.89,"volume":4968,"Ntrans":1,"durations":31}
{"time":"2009-05-04 10:32:59","price":11.89,"volume":34212,"Ntrans":5,"durations":5}
{"time":"2009-05-04 10:33:00","price":11.89,"volume":6676,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:33:02","price":11.89,"volume":3216,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:33:14","price":11.885,"volume":4768,"Ntrans":2,"durations":12}
{"time":"2009-05-04 10:33:58","price":11.89,"volume":1220,"Ntrans":1,"durations":44}
{"time":"2009-05-04 10:34:12","price":11.895,"volume":6000,"Ntrans":2,"durations":14}
{"time":"2009-05-04 10:34:14","price":11.895,"volume":48570,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:34:15","price":11.89,"volume":9534,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:34:17","price":11.895,"volume":6478,"Ntrans":4,"durations":2}
{"time":"2009-05-04 10:34:18","price":11.89369,"volume":13518,"Ntrans":4,"durations":1}
{"time":"2009-05-04 10:34:23","price":11.9,"volume":10400,"Ntrans":4,"durations":5}
{"time":"2009-05-04 10:34:39","price":11.9,"volume":2000,"Ntrans":2,"durations":16}
{"time":"2009-05-04 10:34:40","price":11.9,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:34:48","price":11.9,"volume":4500,"Ntrans":3,"durations":8}
{"time":"2009-05-04 10:34:50","price":11.905,"volume":4038,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:35:10","price":11.905,"volume":80,"Ntrans":1,"durations":20}
{"time":"2009-05-04 10:35:22","price":11.905,"volume":3688,"Ntrans":1,"durations":12}
{"time":"2009-05-04 10:35:33","price":11.91,"volume":49878,"Ntrans":5,"durations":11}
{"time":"2009-05-04 10:35:34","price":11.915,"volume":2820,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:35:37","price":11.91,"volume":4018,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:35:38","price":11.915,"volume":19222,"Ntrans":4,"durations":1}
{"time":"2009-05-04 10:35:42","price":11.91,"volume":20080,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:35:45","price":11.915,"volume":2900,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:35:51","price":11.915,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:35:52","price":11.92,"volume":20000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 10:35:59","price":11.92,"volume":29762,"Ntrans":2,"durations":7}
{"time":"2009-05-04 10:36:01","price":11.91,"volume":28764,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:36:02","price":11.91,"volume":7200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:36:07","price":11.91,"volume":11206,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":73678,"Ntrans":16,"durations":1}
{"time":"2009-05-04 10:36:09","price":11.90418,"volume":16020,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:36:12","price":11.89,"volume":8984,"Ntrans":3,"durations":3}
{"time":"2009-05-04 10:36:16","price":11.89,"volume":840,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:36:17","price":11.9,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:36:18","price":11.885,"volume":6922,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:36:25","price":11.89,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:36:37","price":11.895,"volume":3036,"Ntrans":1,"durations":12}
{"time":"2009-05-04 10:36:39","price":11.89,"volume":12522,"Ntrans":4,"durations":2}
{"time":"2009-05-04 10:36:40","price":11.89,"volume":11204,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:36:44","price":11.88,"volume":4988,"Ntrans":2,"durations":4}
{"time":"2009-05-04 10:36:46","price":11.88,"volume":13290,"Ntrans":4,"durations":2}
{"time":"2009-05-04 10:36:51","price":11.88,"volume":13990,"Ntrans":3,"durations":5}
{"time":"2009-05-04 10:36:52","price":11.88,"volume":2492,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:36:55","price":11.88,"volume":6,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:36:57","price":11.87,"volume":5790,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:37:02","price":11.8725,"volume":2748,"Ntrans":2,"durations":5}
{"time":"2009-05-04 10:37:04","price":11.87,"volume":176,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:37:19","price":11.87,"volume":27946,"Ntrans":2,"durations":15}
{"time":"2009-05-04 10:37:20","price":11.875,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:37:23","price":11.87,"volume":442,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:37:25","price":11.865,"volume":13912,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:37:33","price":11.865,"volume":10,"Ntrans":1,"durations":8}
{"time":"2009-05-04 10:37:38","price":11.865,"volume":1796,"Ntrans":2,"durations":5}
{"time":"2009-05-04 10:37:41","price":11.865,"volume":8194,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:37:42","price":11.87,"volume":4524,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:37:43","price":11.87581,"volume":9232,"Ntrans":5,"durations":1}
{"time":"2009-05-04 10:38:30","price":11.88,"volume":10856,"Ntrans":2,"durations":47}
{"time":"2009-05-04 10:38:31","price":11.88,"volume":6274,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:38:45","price":11.88,"volume":2488,"Ntrans":3,"durations":14}
{"time":"2009-05-04 10:39:13","price":11.885,"volume":400,"Ntrans":1,"durations":28}
{"time":"2009-05-04 10:39:24","price":11.885,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-04 10:39:49","price":11.885,"volume":8210,"Ntrans":3,"durations":25}
{"time":"2009-05-04 10:39:51","price":11.89,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:39:59","price":11.89,"volume":8424,"Ntrans":2,"durations":8}
{"time":"2009-05-04 10:40:04","price":11.895,"volume":2500,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:40:11","price":11.89,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:40:25","price":11.9,"volume":400,"Ntrans":1,"durations":14}
{"time":"2009-05-04 10:40:26","price":11.89,"volume":3164,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:40:37","price":11.9,"volume":222,"Ntrans":1,"durations":11}
{"time":"2009-05-04 10:40:48","price":11.9,"volume":13464,"Ntrans":2,"durations":11}
{"time":"2009-05-04 10:41:00","price":11.9075,"volume":56892,"Ntrans":9,"durations":12}
{"time":"2009-05-04 10:41:02","price":11.91,"volume":4344,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:41:04","price":11.91,"volume":126,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:41:06","price":11.91,"volume":5134,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:41:08","price":11.91,"volume":3800,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:41:18","price":11.915,"volume":5916,"Ntrans":1,"durations":10}
{"time":"2009-05-04 10:41:25","price":11.915,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:41:37","price":11.92,"volume":20000,"Ntrans":3,"durations":12}
{"time":"2009-05-04 10:41:49","price":11.92,"volume":2986,"Ntrans":2,"durations":12}
{"time":"2009-05-04 10:41:54","price":11.92,"volume":3864,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:41:59","price":11.925,"volume":32200,"Ntrans":4,"durations":5}
{"time":"2009-05-04 10:42:01","price":11.925,"volume":15348,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:42:05","price":11.93,"volume":2876,"Ntrans":2,"durations":4}
{"time":"2009-05-04 10:42:12","price":11.92,"volume":30820,"Ntrans":3,"durations":7}
{"time":"2009-05-04 10:42:14","price":11.92,"volume":23868,"Ntrans":5,"durations":2}
{"time":"2009-05-04 10:42:15","price":11.915,"volume":4192,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:42:17","price":11.915,"volume":696,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:42:34","price":11.9025,"volume":3200,"Ntrans":2,"durations":17}
{"time":"2009-05-04 10:42:35","price":11.9,"volume":2616,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:42:51","price":11.9,"volume":1518,"Ntrans":2,"durations":16}
{"time":"2009-05-04 10:43:00","price":11.9,"volume":4182,"Ntrans":1,"durations":9}
{"time":"2009-05-04 10:43:07","price":11.89,"volume":460,"Ntrans":1,"durations":7}
{"time":"2009-05-04 10:43:36","price":11.9,"volume":23000,"Ntrans":1,"durations":29}
{"time":"2009-05-04 10:43:47","price":11.9,"volume":4040,"Ntrans":1,"durations":11}
{"time":"2009-05-04 10:43:51","price":11.9,"volume":492,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:43:59","price":11.9,"volume":16768,"Ntrans":1,"durations":8}
{"time":"2009-05-04 10:44:07","price":11.91,"volume":4268,"Ntrans":2,"durations":8}
{"time":"2009-05-04 10:44:12","price":11.91,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:44:19","price":11.92,"volume":5200,"Ntrans":2,"durations":7}
{"time":"2009-05-04 10:44:37","price":11.93,"volume":19122,"Ntrans":3,"durations":18}
{"time":"2009-05-04 10:44:39","price":11.925,"volume":320,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:45:00","price":11.93,"volume":206,"Ntrans":1,"durations":21}
{"time":"2009-05-04 10:45:01","price":11.92907,"volume":11110,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:45:11","price":11.933,"volume":50000,"Ntrans":7,"durations":10}
{"time":"2009-05-04 10:45:27","price":11.93727,"volume":5530,"Ntrans":4,"durations":16}
{"time":"2009-05-04 10:45:36","price":11.93459,"volume":51838,"Ntrans":9,"durations":9}
{"time":"2009-05-04 10:45:37","price":11.93,"volume":7000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:46:23","price":11.94,"volume":6000,"Ntrans":3,"durations":46}
{"time":"2009-05-04 10:46:46","price":11.93,"volume":508,"Ntrans":1,"durations":23}
{"time":"2009-05-04 10:46:49","price":11.93,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:46:50","price":11.93,"volume":4896,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:46:51","price":11.93,"volume":11756,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:46:53","price":11.94,"volume":60,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:46:54","price":11.94,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:47:02","price":11.92,"volume":600,"Ntrans":1,"durations":8}
{"time":"2009-05-04 10:47:08","price":11.93,"volume":9842,"Ntrans":2,"durations":6}
{"time":"2009-05-04 10:47:09","price":11.93,"volume":3398,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:47:11","price":11.93,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:47:12","price":11.93,"volume":6076,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:47:24","price":11.92343,"volume":40000,"Ntrans":12,"durations":12}
{"time":"2009-05-04 10:47:25","price":11.92,"volume":2594,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:47:27","price":11.925,"volume":2764,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:48:10","price":11.935,"volume":1846,"Ntrans":1,"durations":43}
{"time":"2009-05-04 10:48:26","price":11.935,"volume":2154,"Ntrans":2,"durations":16}
{"time":"2009-05-04 10:48:28","price":11.93957,"volume":26196,"Ntrans":6,"durations":2}
{"time":"2009-05-04 10:48:29","price":11.93,"volume":5058,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:48:42","price":11.935,"volume":14656,"Ntrans":3,"durations":13}
{"time":"2009-05-04 10:48:43","price":11.94,"volume":10650,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:48:44","price":11.94026,"volume":4028,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:48:51","price":11.94774,"volume":64588,"Ntrans":16,"durations":7}
{"time":"2009-05-04 10:48:52","price":11.95246,"volume":6864,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:48:55","price":11.95144,"volume":10598,"Ntrans":3,"durations":3}
{"time":"2009-05-04 10:48:59","price":11.955,"volume":3456,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:49:04","price":11.95,"volume":34538,"Ntrans":6,"durations":5}
{"time":"2009-05-04 10:49:05","price":11.95,"volume":4944,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:49:06","price":11.95,"volume":8314,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:49:07","price":11.94601,"volume":6752,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:49:08","price":11.95,"volume":7310,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:49:11","price":11.95,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:49:41","price":11.95,"volume":14192,"Ntrans":4,"durations":30}
{"time":"2009-05-04 10:49:44","price":11.95,"volume":4790,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:49:45","price":11.95,"volume":17390,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:49:49","price":11.95,"volume":3622,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:49:54","price":11.95,"volume":606,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:49:55","price":11.945,"volume":40000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:49:56","price":11.945,"volume":6346,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:50:01","price":11.95,"volume":7622,"Ntrans":6,"durations":5}
{"time":"2009-05-04 10:50:02","price":11.95,"volume":4592,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:50:12","price":11.955,"volume":15044,"Ntrans":3,"durations":10}
{"time":"2009-05-04 10:50:13","price":11.955,"volume":4018,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:50:15","price":11.95548,"volume":20952,"Ntrans":8,"durations":2}
{"time":"2009-05-04 10:50:17","price":11.955,"volume":3616,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:50:18","price":11.955,"volume":3958,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:50:22","price":11.96,"volume":40000,"Ntrans":5,"durations":4}
{"time":"2009-05-04 10:50:23","price":11.96,"volume":18628,"Ntrans":6,"durations":1}
{"time":"2009-05-04 10:50:29","price":11.965,"volume":2200,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:50:33","price":11.95063,"volume":6000,"Ntrans":4,"durations":4}
{"time":"2009-05-04 10:50:34","price":11.95,"volume":41028,"Ntrans":5,"durations":1}
{"time":"2009-05-04 10:50:35","price":11.95,"volume":20256,"Ntrans":6,"durations":1}
{"time":"2009-05-04 10:50:40","price":11.94843,"volume":32230,"Ntrans":5,"durations":5}
{"time":"2009-05-04 10:50:42","price":11.95,"volume":3600,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:50:52","price":11.95,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-04 10:51:03","price":11.945,"volume":88546,"Ntrans":5,"durations":11}
{"time":"2009-05-04 10:51:05","price":11.945,"volume":4596,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:51:11","price":11.945,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:51:16","price":11.94421,"volume":28622,"Ntrans":5,"durations":5}
{"time":"2009-05-04 10:51:17","price":11.945,"volume":3676,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:51:25","price":11.945,"volume":25024,"Ntrans":6,"durations":8}
{"time":"2009-05-04 10:51:32","price":11.945,"volume":15276,"Ntrans":4,"durations":7}
{"time":"2009-05-04 10:51:44","price":11.945,"volume":7728,"Ntrans":3,"durations":12}
{"time":"2009-05-04 10:51:46","price":11.945,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:51:56","price":11.93951,"volume":39976,"Ntrans":7,"durations":10}
{"time":"2009-05-04 10:52:04","price":11.94,"volume":17944,"Ntrans":1,"durations":8}
{"time":"2009-05-04 10:52:26","price":11.935,"volume":10000,"Ntrans":3,"durations":22}
{"time":"2009-05-04 10:52:32","price":11.93,"volume":9402,"Ntrans":5,"durations":6}
{"time":"2009-05-04 10:52:34","price":11.93,"volume":4028,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:52:35","price":11.93,"volume":2968,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:53:00","price":11.93,"volume":4028,"Ntrans":2,"durations":25}
{"time":"2009-05-04 10:53:04","price":11.93,"volume":280,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:53:08","price":11.93,"volume":24586,"Ntrans":2,"durations":4}
{"time":"2009-05-04 10:53:09","price":11.9251,"volume":10338,"Ntrans":5,"durations":1}
{"time":"2009-05-04 10:53:24","price":11.915,"volume":10000,"Ntrans":3,"durations":15}
{"time":"2009-05-04 10:54:02","price":11.92,"volume":34172,"Ntrans":6,"durations":38}
{"time":"2009-05-04 10:54:09","price":11.92,"volume":9504,"Ntrans":6,"durations":7}
{"time":"2009-05-04 10:54:13","price":11.92,"volume":110,"Ntrans":1,"durations":4}
{"time":"2009-05-04 10:54:22","price":11.92,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-04 10:54:23","price":11.915,"volume":514,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:54:28","price":11.92,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:54:34","price":11.92,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:54:36","price":11.91,"volume":1496,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:54:53","price":11.92,"volume":2822,"Ntrans":2,"durations":17}
{"time":"2009-05-04 10:54:54","price":11.91019,"volume":77948,"Ntrans":6,"durations":1}
{"time":"2009-05-04 10:55:22","price":11.91013,"volume":30246,"Ntrans":5,"durations":28}
{"time":"2009-05-04 10:55:23","price":11.905,"volume":244,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:55:28","price":11.905,"volume":13464,"Ntrans":2,"durations":5}
{"time":"2009-05-04 10:55:37","price":11.90145,"volume":38512,"Ntrans":13,"durations":9}
{"time":"2009-05-04 10:55:40","price":11.905,"volume":154,"Ntrans":1,"durations":3}
{"time":"2009-05-04 10:55:42","price":11.9,"volume":22910,"Ntrans":4,"durations":2}
{"time":"2009-05-04 10:55:44","price":11.905,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:55:45","price":11.89404,"volume":20082,"Ntrans":4,"durations":1}
{"time":"2009-05-04 10:55:51","price":11.89487,"volume":7736,"Ntrans":4,"durations":6}
{"time":"2009-05-04 10:56:03","price":11.9,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-04 10:56:05","price":11.895,"volume":8726,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:56:08","price":11.895,"volume":10502,"Ntrans":4,"durations":3}
{"time":"2009-05-04 10:56:10","price":11.89,"volume":10254,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:56:16","price":11.895,"volume":5000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 10:56:31","price":11.895,"volume":7720,"Ntrans":2,"durations":15}
{"time":"2009-05-04 10:56:33","price":11.895,"volume":2280,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:56:42","price":11.89,"volume":23642,"Ntrans":4,"durations":9}
{"time":"2009-05-04 10:56:43","price":11.89,"volume":33652,"Ntrans":7,"durations":1}
{"time":"2009-05-04 10:56:44","price":11.89,"volume":1480,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:56:45","price":11.89,"volume":15396,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:56:52","price":11.89,"volume":14638,"Ntrans":2,"durations":7}
{"time":"2009-05-04 10:56:53","price":11.89,"volume":16928,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:56:55","price":11.89,"volume":1558,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:56:59","price":11.885,"volume":6460,"Ntrans":4,"durations":4}
{"time":"2009-05-04 10:57:03","price":11.88,"volume":39658,"Ntrans":7,"durations":4}
{"time":"2009-05-04 10:57:04","price":11.88063,"volume":21506,"Ntrans":2,"durations":1}
{"time":"2009-05-04 10:57:06","price":11.88107,"volume":18654,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:57:12","price":11.88,"volume":12688,"Ntrans":2,"durations":6}
{"time":"2009-05-04 10:57:17","price":11.88,"volume":684,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:57:31","price":11.88,"volume":870,"Ntrans":2,"durations":14}
{"time":"2009-05-04 10:57:45","price":11.88,"volume":4000,"Ntrans":1,"durations":14}
{"time":"2009-05-04 10:57:56","price":11.88,"volume":10000,"Ntrans":4,"durations":11}
{"time":"2009-05-04 10:57:57","price":11.88,"volume":7136,"Ntrans":3,"durations":1}
{"time":"2009-05-04 10:57:59","price":11.885,"volume":2228,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:58:04","price":11.885,"volume":1140,"Ntrans":1,"durations":5}
{"time":"2009-05-04 10:58:05","price":11.885,"volume":20,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:58:17","price":11.885,"volume":2,"Ntrans":1,"durations":12}
{"time":"2009-05-04 10:58:22","price":11.885,"volume":4590,"Ntrans":2,"durations":5}
{"time":"2009-05-04 10:58:26","price":11.885,"volume":6944,"Ntrans":2,"durations":4}
{"time":"2009-05-04 10:58:28","price":11.885,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-04 10:58:33","price":11.885,"volume":4490,"Ntrans":2,"durations":5}
{"time":"2009-05-04 10:58:34","price":11.885,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:58:42","price":11.885,"volume":738,"Ntrans":2,"durations":8}
{"time":"2009-05-04 10:58:50","price":11.885,"volume":4190,"Ntrans":1,"durations":8}
{"time":"2009-05-04 10:58:53","price":11.89,"volume":8320,"Ntrans":2,"durations":3}
{"time":"2009-05-04 10:58:57","price":11.89,"volume":15236,"Ntrans":2,"durations":4}
{"time":"2009-05-04 10:58:58","price":11.89,"volume":10510,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:58:59","price":11.9,"volume":17946,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:59:00","price":11.9,"volume":27590,"Ntrans":1,"durations":1}
{"time":"2009-05-04 10:59:08","price":11.89995,"volume":22198,"Ntrans":5,"durations":8}
{"time":"2009-05-04 10:59:10","price":11.9,"volume":2964,"Ntrans":2,"durations":2}
{"time":"2009-05-04 10:59:12","price":11.9,"volume":20000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 10:59:44","price":11.9,"volume":3004,"Ntrans":2,"durations":32}
{"time":"2009-05-04 10:59:51","price":11.9,"volume":14400,"Ntrans":4,"durations":7}
{"time":"2009-05-04 10:59:53","price":11.9,"volume":20000,"Ntrans":4,"durations":2}
{"time":"2009-05-04 11:00:28","price":11.9,"volume":21296,"Ntrans":4,"durations":35}
{"time":"2009-05-04 11:00:33","price":11.9,"volume":40516,"Ntrans":3,"durations":5}
{"time":"2009-05-04 11:00:35","price":11.9,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:00:36","price":11.9,"volume":3006,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:00:41","price":11.9,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:00:43","price":11.9,"volume":9044,"Ntrans":5,"durations":2}
{"time":"2009-05-04 11:01:01","price":11.9,"volume":8610,"Ntrans":3,"durations":18}
{"time":"2009-05-04 11:01:04","price":11.905,"volume":2180,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:01:15","price":11.905,"volume":7122,"Ntrans":1,"durations":11}
{"time":"2009-05-04 11:01:21","price":11.90576,"volume":6958,"Ntrans":3,"durations":6}
{"time":"2009-05-04 11:01:55","price":11.91,"volume":15164,"Ntrans":1,"durations":34}
{"time":"2009-05-04 11:02:06","price":11.91,"volume":12100,"Ntrans":2,"durations":11}
{"time":"2009-05-04 11:02:19","price":11.9,"volume":10000,"Ntrans":3,"durations":13}
{"time":"2009-05-04 11:02:32","price":11.91,"volume":700,"Ntrans":1,"durations":13}
{"time":"2009-05-04 11:03:08","price":11.905,"volume":8090,"Ntrans":3,"durations":36}
{"time":"2009-05-04 11:03:09","price":11.905,"volume":2108,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:03:31","price":11.9,"volume":30000,"Ntrans":6,"durations":22}
{"time":"2009-05-04 11:04:40","price":11.905,"volume":10000,"Ntrans":2,"durations":69}
{"time":"2009-05-04 11:04:55","price":11.91,"volume":16560,"Ntrans":1,"durations":15}
{"time":"2009-05-04 11:05:07","price":11.905,"volume":10000,"Ntrans":3,"durations":12}
{"time":"2009-05-04 11:05:13","price":11.905,"volume":2144,"Ntrans":1,"durations":6}
{"time":"2009-05-04 11:05:17","price":11.905,"volume":376,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:05:38","price":11.91,"volume":4000,"Ntrans":1,"durations":21}
{"time":"2009-05-04 11:05:39","price":11.91,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:05:40","price":11.91,"volume":3036,"Ntrans":3,"durations":1}
{"time":"2009-05-04 11:05:44","price":11.91,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:05:50","price":11.91,"volume":1300,"Ntrans":2,"durations":6}
{"time":"2009-05-04 11:06:09","price":11.905,"volume":10000,"Ntrans":2,"durations":19}
{"time":"2009-05-04 11:06:34","price":11.91,"volume":4036,"Ntrans":2,"durations":25}
{"time":"2009-05-04 11:06:38","price":11.91,"volume":15564,"Ntrans":3,"durations":4}
{"time":"2009-05-04 11:06:43","price":11.91,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:06:51","price":11.905,"volume":39962,"Ntrans":6,"durations":8}
{"time":"2009-05-04 11:06:54","price":11.905,"volume":9500,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:07:05","price":11.905,"volume":1300,"Ntrans":2,"durations":11}
{"time":"2009-05-04 11:07:10","price":11.905,"volume":4038,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:07:40","price":11.91,"volume":1000,"Ntrans":1,"durations":30}
{"time":"2009-05-04 11:07:41","price":11.905,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 11:08:11","price":11.91,"volume":37386,"Ntrans":4,"durations":30}
{"time":"2009-05-04 11:08:32","price":11.91,"volume":8000,"Ntrans":1,"durations":21}
{"time":"2009-05-04 11:08:35","price":11.915,"volume":718,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:08:39","price":11.91,"volume":20000,"Ntrans":3,"durations":4}
{"time":"2009-05-04 11:08:48","price":11.91,"volume":33470,"Ntrans":2,"durations":9}
{"time":"2009-05-04 11:08:59","price":11.91,"volume":2280,"Ntrans":1,"durations":11}
{"time":"2009-05-04 11:09:01","price":11.91,"volume":3006,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:09:03","price":11.90911,"volume":11196,"Ntrans":6,"durations":2}
{"time":"2009-05-04 11:09:05","price":11.91,"volume":2048,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:09:11","price":11.915,"volume":694,"Ntrans":1,"durations":6}
{"time":"2009-05-04 11:09:23","price":11.91,"volume":4186,"Ntrans":1,"durations":12}
{"time":"2009-05-04 11:09:26","price":11.91,"volume":15058,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:09:41","price":11.91,"volume":3874,"Ntrans":1,"durations":15}
{"time":"2009-05-04 11:09:43","price":11.91,"volume":1068,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:10:08","price":11.91,"volume":17992,"Ntrans":2,"durations":25}
{"time":"2009-05-04 11:10:21","price":11.91,"volume":592,"Ntrans":1,"durations":13}
{"time":"2009-05-04 11:10:57","price":11.905,"volume":2822,"Ntrans":2,"durations":36}
{"time":"2009-05-04 11:11:11","price":11.9,"volume":1170,"Ntrans":1,"durations":14}
{"time":"2009-05-04 11:11:19","price":11.905,"volume":4038,"Ntrans":1,"durations":8}
{"time":"2009-05-04 11:11:24","price":11.9,"volume":3140,"Ntrans":2,"durations":5}
{"time":"2009-05-04 11:11:35","price":11.905,"volume":100,"Ntrans":1,"durations":11}
{"time":"2009-05-04 11:11:39","price":11.90909,"volume":1100,"Ntrans":2,"durations":4}
{"time":"2009-05-04 11:12:09","price":11.9,"volume":10000,"Ntrans":1,"durations":30}
{"time":"2009-05-04 11:12:17","price":11.91,"volume":600,"Ntrans":2,"durations":8}
{"time":"2009-05-04 11:12:18","price":11.9,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:12:47","price":11.91,"volume":50000,"Ntrans":9,"durations":29}
{"time":"2009-05-04 11:12:55","price":11.91,"volume":15164,"Ntrans":3,"durations":8}
{"time":"2009-05-04 11:12:56","price":11.905,"volume":3980,"Ntrans":2,"durations":1}
{"time":"2009-05-04 11:13:15","price":11.905,"volume":2048,"Ntrans":1,"durations":19}
{"time":"2009-05-04 11:13:18","price":11.9,"volume":30000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:13:24","price":11.9,"volume":28884,"Ntrans":8,"durations":6}
{"time":"2009-05-04 11:13:32","price":11.89514,"volume":24162,"Ntrans":4,"durations":8}
{"time":"2009-05-04 11:13:54","price":11.9,"volume":200,"Ntrans":1,"durations":22}
{"time":"2009-05-04 11:13:58","price":11.9,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:13:59","price":11.895,"volume":4050,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:14:07","price":11.89,"volume":10788,"Ntrans":3,"durations":8}
{"time":"2009-05-04 11:14:14","price":11.89,"volume":10972,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:14:25","price":11.89,"volume":10,"Ntrans":1,"durations":11}
{"time":"2009-05-04 11:14:34","price":11.885,"volume":56566,"Ntrans":4,"durations":9}
{"time":"2009-05-04 11:14:45","price":11.88,"volume":2000,"Ntrans":2,"durations":11}
{"time":"2009-05-04 11:15:15","price":11.88,"volume":36208,"Ntrans":3,"durations":30}
{"time":"2009-05-04 11:15:47","price":11.885,"volume":840,"Ntrans":1,"durations":32}
{"time":"2009-05-04 11:15:52","price":11.885,"volume":612,"Ntrans":2,"durations":5}
{"time":"2009-05-04 11:15:58","price":11.885,"volume":10298,"Ntrans":1,"durations":6}
{"time":"2009-05-04 11:16:00","price":11.88,"volume":940,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:16:03","price":11.885,"volume":16152,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:16:09","price":11.885,"volume":8916,"Ntrans":2,"durations":6}
{"time":"2009-05-04 11:16:27","price":11.89,"volume":300,"Ntrans":1,"durations":18}
{"time":"2009-05-04 11:16:34","price":11.89,"volume":100,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:16:41","price":11.89,"volume":272,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:16:55","price":11.89,"volume":9912,"Ntrans":2,"durations":14}
{"time":"2009-05-04 11:16:57","price":11.89,"volume":5250,"Ntrans":2,"durations":2}
{"time":"2009-05-04 11:17:26","price":11.895,"volume":400,"Ntrans":1,"durations":29}
{"time":"2009-05-04 11:17:56","price":11.89,"volume":10000,"Ntrans":1,"durations":30}
{"time":"2009-05-04 11:18:44","price":11.895,"volume":7390,"Ntrans":2,"durations":48}
{"time":"2009-05-04 11:18:45","price":11.895,"volume":280,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:18:51","price":11.895,"volume":20000,"Ntrans":5,"durations":6}
{"time":"2009-05-04 11:18:55","price":11.9,"volume":16808,"Ntrans":3,"durations":4}
{"time":"2009-05-04 11:19:00","price":11.9,"volume":40000,"Ntrans":4,"durations":5}
{"time":"2009-05-04 11:19:09","price":11.9,"volume":8046,"Ntrans":2,"durations":9}
{"time":"2009-05-04 11:19:11","price":11.905,"volume":338,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:19:18","price":11.905,"volume":2860,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:19:26","price":11.905,"volume":8802,"Ntrans":2,"durations":8}
{"time":"2009-05-04 11:19:34","price":11.905,"volume":1198,"Ntrans":1,"durations":8}
{"time":"2009-05-04 11:19:43","price":11.91,"volume":2516,"Ntrans":2,"durations":9}
{"time":"2009-05-04 11:19:50","price":11.905,"volume":5200,"Ntrans":3,"durations":7}
{"time":"2009-05-04 11:19:55","price":11.905,"volume":434,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:20:02","price":11.9,"volume":360,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:20:13","price":11.905,"volume":3416,"Ntrans":2,"durations":11}
{"time":"2009-05-04 11:20:17","price":11.91,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:20:19","price":11.9,"volume":700,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:20:27","price":11.905,"volume":382,"Ntrans":1,"durations":8}
{"time":"2009-05-04 11:20:36","price":11.91,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-04 11:20:47","price":11.91,"volume":18732,"Ntrans":2,"durations":11}
{"time":"2009-05-04 11:20:49","price":11.905,"volume":23964,"Ntrans":6,"durations":2}
{"time":"2009-05-04 11:21:09","price":11.905,"volume":76,"Ntrans":1,"durations":20}
{"time":"2009-05-04 11:21:11","price":11.905,"volume":124,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:21:17","price":11.905,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-04 11:21:22","price":11.905,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:21:27","price":11.9,"volume":34396,"Ntrans":7,"durations":5}
{"time":"2009-05-04 11:21:28","price":11.9,"volume":7168,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:21:29","price":11.9,"volume":2832,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:21:32","price":11.9,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:21:35","price":11.9,"volume":17580,"Ntrans":5,"durations":3}
{"time":"2009-05-04 11:21:38","price":11.9,"volume":6420,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":21914,"Ntrans":10,"durations":2}
{"time":"2009-05-04 11:21:57","price":11.9,"volume":422,"Ntrans":2,"durations":17}
{"time":"2009-05-04 11:22:07","price":11.9,"volume":15232,"Ntrans":2,"durations":10}
{"time":"2009-05-04 11:22:10","price":11.895,"volume":4868,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:22:17","price":11.895,"volume":602,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:22:18","price":11.89,"volume":2852,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:22:22","price":11.9,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:23:05","price":11.895,"volume":200,"Ntrans":2,"durations":43}
{"time":"2009-05-04 11:23:17","price":11.895,"volume":1756,"Ntrans":1,"durations":12}
{"time":"2009-05-04 11:23:50","price":11.885,"volume":44858,"Ntrans":8,"durations":33}
{"time":"2009-05-04 11:23:51","price":11.88,"volume":23146,"Ntrans":6,"durations":1}
{"time":"2009-05-04 11:24:07","price":11.875,"volume":10822,"Ntrans":5,"durations":16}
{"time":"2009-05-04 11:24:09","price":11.875,"volume":4808,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:24:15","price":11.87225,"volume":4444,"Ntrans":4,"durations":6}
{"time":"2009-05-04 11:24:23","price":11.87,"volume":44536,"Ntrans":4,"durations":8}
{"time":"2009-05-04 11:24:27","price":11.865,"volume":10114,"Ntrans":3,"durations":4}
{"time":"2009-05-04 11:24:29","price":11.865,"volume":2006,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:24:51","price":11.87,"volume":14970,"Ntrans":2,"durations":22}
{"time":"2009-05-04 11:25:07","price":11.865,"volume":11422,"Ntrans":6,"durations":16}
{"time":"2009-05-04 11:25:12","price":11.865,"volume":3606,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:25:13","price":11.87,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:25:39","price":11.87,"volume":1820,"Ntrans":1,"durations":26}
{"time":"2009-05-04 11:25:42","price":11.865,"volume":4156,"Ntrans":3,"durations":3}
{"time":"2009-05-04 11:25:44","price":11.865,"volume":2944,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:25:54","price":11.86022,"volume":58466,"Ntrans":9,"durations":10}
{"time":"2009-05-04 11:26:05","price":11.86,"volume":15164,"Ntrans":1,"durations":11}
{"time":"2009-05-04 11:26:17","price":11.855,"volume":1200,"Ntrans":2,"durations":12}
{"time":"2009-05-04 11:26:30","price":11.86,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-04 11:26:52","price":11.86,"volume":2000,"Ntrans":1,"durations":22}
{"time":"2009-05-04 11:26:56","price":11.86,"volume":842,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:27:11","price":11.855,"volume":5350,"Ntrans":3,"durations":15}
{"time":"2009-05-04 11:27:24","price":11.855,"volume":4498,"Ntrans":2,"durations":13}
{"time":"2009-05-04 11:27:32","price":11.855,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-04 11:27:42","price":11.86,"volume":836,"Ntrans":1,"durations":10}
{"time":"2009-05-04 11:27:47","price":11.855,"volume":16496,"Ntrans":3,"durations":5}
{"time":"2009-05-04 11:28:01","price":11.86,"volume":15162,"Ntrans":1,"durations":14}
{"time":"2009-05-04 11:28:07","price":11.86,"volume":834,"Ntrans":1,"durations":6}
{"time":"2009-05-04 11:28:08","price":11.86,"volume":834,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:28:21","price":11.855,"volume":15884,"Ntrans":3,"durations":13}
{"time":"2009-05-04 11:28:22","price":11.855,"volume":4116,"Ntrans":4,"durations":1}
{"time":"2009-05-04 11:28:40","price":11.855,"volume":17600,"Ntrans":1,"durations":18}
{"time":"2009-05-04 11:28:44","price":11.86,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:29:19","price":11.86,"volume":600,"Ntrans":1,"durations":35}
{"time":"2009-05-04 11:29:20","price":11.86,"volume":1042,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:29:30","price":11.86,"volume":672,"Ntrans":1,"durations":10}
{"time":"2009-05-04 11:29:31","price":11.86,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:29:38","price":11.86,"volume":1336,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:30:00","price":11.86,"volume":15164,"Ntrans":1,"durations":22}
{"time":"2009-05-04 11:30:03","price":11.86,"volume":8000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:30:05","price":11.86031,"volume":104846,"Ntrans":11,"durations":2}
{"time":"2009-05-04 11:30:06","price":11.87,"volume":17300,"Ntrans":4,"durations":1}
{"time":"2009-05-04 11:30:12","price":11.86776,"volume":50000,"Ntrans":6,"durations":6}
{"time":"2009-05-04 11:30:16","price":11.875,"volume":42,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:30:23","price":11.87,"volume":9040,"Ntrans":2,"durations":7}
{"time":"2009-05-04 11:30:27","price":11.865,"volume":14762,"Ntrans":3,"durations":4}
{"time":"2009-05-04 11:30:29","price":11.86,"volume":31766,"Ntrans":5,"durations":2}
{"time":"2009-05-04 11:30:42","price":11.86,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-04 11:30:46","price":11.86,"volume":3006,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:30:49","price":11.86,"volume":1868,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:30:52","price":11.86,"volume":82,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:31:01","price":11.86,"volume":2220,"Ntrans":1,"durations":9}
{"time":"2009-05-04 11:31:09","price":11.86,"volume":14384,"Ntrans":3,"durations":8}
{"time":"2009-05-04 11:31:11","price":11.86,"volume":100000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 11:31:12","price":11.87,"volume":960,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:31:14","price":11.87,"volume":1040,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:31:24","price":11.86,"volume":14362,"Ntrans":4,"durations":10}
{"time":"2009-05-04 11:31:25","price":11.85537,"volume":10800,"Ntrans":3,"durations":1}
{"time":"2009-05-04 11:31:47","price":11.86,"volume":8000,"Ntrans":1,"durations":22}
{"time":"2009-05-04 11:32:18","price":11.86,"volume":424,"Ntrans":1,"durations":31}
{"time":"2009-05-04 11:32:20","price":11.86,"volume":15164,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:32:26","price":11.855,"volume":284,"Ntrans":1,"durations":6}
{"time":"2009-05-04 11:32:41","price":11.8525,"volume":3872,"Ntrans":4,"durations":15}
{"time":"2009-05-04 11:32:43","price":11.855,"volume":1936,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:33:32","price":11.86,"volume":10200,"Ntrans":1,"durations":49}
{"time":"2009-05-04 11:33:34","price":11.86,"volume":5164,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:33:36","price":11.86,"volume":1850,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:33:39","price":11.86,"volume":8756,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:33:41","price":11.86,"volume":1024,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:33:43","price":11.86,"volume":14694,"Ntrans":5,"durations":2}
{"time":"2009-05-04 11:33:47","price":11.86,"volume":964,"Ntrans":2,"durations":4}
{"time":"2009-05-04 11:33:48","price":11.86,"volume":5928,"Ntrans":6,"durations":1}
{"time":"2009-05-04 11:33:49","price":11.86,"volume":1576,"Ntrans":4,"durations":1}
{"time":"2009-05-04 11:33:50","price":11.86,"volume":2446,"Ntrans":4,"durations":1}
{"time":"2009-05-04 11:33:51","price":11.86,"volume":964,"Ntrans":2,"durations":1}
{"time":"2009-05-04 11:33:54","price":11.86,"volume":1204,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:33:55","price":11.86,"volume":364,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:33:59","price":11.86,"volume":1422,"Ntrans":3,"durations":4}
{"time":"2009-05-04 11:34:00","price":11.86,"volume":16110,"Ntrans":3,"durations":1}
{"time":"2009-05-04 11:34:03","price":11.86,"volume":554,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:34:04","price":11.86,"volume":554,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:34:07","price":11.855,"volume":19916,"Ntrans":4,"durations":3}
{"time":"2009-05-04 11:34:08","price":11.86,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:34:09","price":11.86,"volume":432,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:34:19","price":11.865,"volume":1000,"Ntrans":2,"durations":10}
{"time":"2009-05-04 11:34:27","price":11.865,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-04 11:34:42","price":11.865,"volume":30000,"Ntrans":2,"durations":15}
{"time":"2009-05-04 11:34:45","price":11.86,"volume":2354,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:34:50","price":11.86,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:34:57","price":11.865,"volume":744,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:35:24","price":11.865,"volume":2916,"Ntrans":1,"durations":27}
{"time":"2009-05-04 11:35:35","price":11.86,"volume":354,"Ntrans":1,"durations":11}
{"time":"2009-05-04 11:35:38","price":11.86259,"volume":2512,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:35:48","price":11.87,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-04 11:36:01","price":11.87,"volume":15164,"Ntrans":4,"durations":13}
{"time":"2009-05-04 11:36:04","price":11.87,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:36:16","price":11.87,"volume":954,"Ntrans":1,"durations":12}
{"time":"2009-05-04 11:36:17","price":11.87,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 11:36:44","price":11.865,"volume":3420,"Ntrans":2,"durations":27}
{"time":"2009-05-04 11:37:19","price":11.87,"volume":50,"Ntrans":1,"durations":35}
{"time":"2009-05-04 11:37:20","price":11.87,"volume":16756,"Ntrans":4,"durations":1}
{"time":"2009-05-04 11:38:04","price":11.87,"volume":10000,"Ntrans":3,"durations":44}
{"time":"2009-05-04 11:38:26","price":11.87,"volume":11776,"Ntrans":3,"durations":22}
{"time":"2009-05-04 11:38:30","price":11.875,"volume":1820,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:38:57","price":11.87,"volume":6810,"Ntrans":2,"durations":27}
{"time":"2009-05-04 11:38:59","price":11.87,"volume":6566,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:39:01","price":11.87,"volume":10440,"Ntrans":2,"durations":2}
{"time":"2009-05-04 11:39:02","price":11.87,"volume":734,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:39:08","price":11.865,"volume":11498,"Ntrans":3,"durations":6}
{"time":"2009-05-04 11:39:20","price":11.875,"volume":3592,"Ntrans":3,"durations":12}
{"time":"2009-05-04 11:39:21","price":11.875,"volume":4408,"Ntrans":2,"durations":1}
{"time":"2009-05-04 11:39:29","price":11.875,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-04 11:39:38","price":11.875,"volume":510,"Ntrans":1,"durations":9}
{"time":"2009-05-04 11:39:46","price":11.87,"volume":636,"Ntrans":2,"durations":8}
{"time":"2009-05-04 11:39:58","price":11.875,"volume":12154,"Ntrans":3,"durations":12}
{"time":"2009-05-04 11:40:06","price":11.875,"volume":27934,"Ntrans":4,"durations":8}
{"time":"2009-05-04 11:40:41","price":11.88,"volume":706,"Ntrans":1,"durations":35}
{"time":"2009-05-04 11:40:55","price":11.88,"volume":15162,"Ntrans":4,"durations":14}
{"time":"2009-05-04 11:41:00","price":11.88,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:41:05","price":11.88,"volume":9614,"Ntrans":3,"durations":5}
{"time":"2009-05-04 11:41:06","price":11.885,"volume":1456,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:41:12","price":11.88,"volume":8000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 11:41:13","price":11.88,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 11:41:16","price":11.885,"volume":2690,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:41:42","price":11.88,"volume":40,"Ntrans":1,"durations":26}
{"time":"2009-05-04 11:41:47","price":11.89,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:41:53","price":11.89,"volume":9994,"Ntrans":2,"durations":6}
{"time":"2009-05-04 11:41:58","price":11.89,"volume":1880,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:42:25","price":11.88,"volume":17864,"Ntrans":4,"durations":27}
{"time":"2009-05-04 11:42:46","price":11.875,"volume":17388,"Ntrans":3,"durations":21}
{"time":"2009-05-04 11:42:48","price":11.875,"volume":6310,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:43:07","price":11.87,"volume":3934,"Ntrans":3,"durations":19}
{"time":"2009-05-04 11:43:51","price":11.87,"volume":10000,"Ntrans":1,"durations":44}
{"time":"2009-05-04 11:44:19","price":11.87,"volume":21234,"Ntrans":3,"durations":28}
{"time":"2009-05-04 11:44:30","price":11.87,"volume":888,"Ntrans":1,"durations":11}
{"time":"2009-05-04 11:44:32","price":11.865,"volume":25800,"Ntrans":2,"durations":2}
{"time":"2009-05-04 11:44:33","price":11.865,"volume":2026,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:44:35","price":11.865,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:44:39","price":11.865,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:44:41","price":11.865,"volume":6382,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:44:43","price":11.865,"volume":15664,"Ntrans":3,"durations":2}
{"time":"2009-05-04 11:44:50","price":11.865,"volume":5200,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:45:05","price":11.865,"volume":364,"Ntrans":2,"durations":15}
{"time":"2009-05-04 11:45:41","price":11.87,"volume":434,"Ntrans":2,"durations":36}
{"time":"2009-05-04 11:45:49","price":11.865,"volume":4800,"Ntrans":3,"durations":8}
{"time":"2009-05-04 11:45:50","price":11.865,"volume":25014,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:45:55","price":11.865,"volume":9430,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:46:11","price":11.86,"volume":100,"Ntrans":1,"durations":16}
{"time":"2009-05-04 11:46:38","price":11.865,"volume":2558,"Ntrans":1,"durations":27}
{"time":"2009-05-04 11:46:55","price":11.865,"volume":15162,"Ntrans":2,"durations":17}
{"time":"2009-05-04 11:47:07","price":11.86,"volume":11334,"Ntrans":4,"durations":12}
{"time":"2009-05-04 11:47:08","price":11.86,"volume":2426,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:47:12","price":11.855,"volume":4058,"Ntrans":2,"durations":4}
{"time":"2009-05-04 11:47:14","price":11.855,"volume":7722,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:47:15","price":11.855,"volume":5714,"Ntrans":3,"durations":1}
{"time":"2009-05-04 11:47:28","price":11.84969,"volume":53606,"Ntrans":16,"durations":13}
{"time":"2009-05-04 11:47:34","price":11.8425,"volume":8120,"Ntrans":3,"durations":6}
{"time":"2009-05-04 11:47:38","price":11.84704,"volume":6828,"Ntrans":2,"durations":4}
{"time":"2009-05-04 11:47:56","price":11.845,"volume":10000,"Ntrans":2,"durations":18}
{"time":"2009-05-04 11:48:01","price":11.85,"volume":15164,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:48:29","price":11.84511,"volume":2638,"Ntrans":2,"durations":28}
{"time":"2009-05-04 11:48:30","price":11.845,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:48:41","price":11.845,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-04 11:48:43","price":11.85,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:48:58","price":11.85,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-04 11:49:11","price":11.845,"volume":1634,"Ntrans":1,"durations":13}
{"time":"2009-05-04 11:49:12","price":11.845,"volume":11786,"Ntrans":2,"durations":1}
{"time":"2009-05-04 11:50:06","price":11.85,"volume":140,"Ntrans":2,"durations":54}
{"time":"2009-05-04 11:50:22","price":11.84989,"volume":15514,"Ntrans":2,"durations":16}
{"time":"2009-05-04 11:50:54","price":11.85,"volume":10000,"Ntrans":1,"durations":32}
{"time":"2009-05-04 11:51:09","price":11.845,"volume":12292,"Ntrans":3,"durations":15}
{"time":"2009-05-04 11:51:19","price":11.84,"volume":5392,"Ntrans":3,"durations":10}
{"time":"2009-05-04 11:51:22","price":11.845,"volume":3566,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:51:29","price":11.85,"volume":162,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:51:35","price":11.84,"volume":5000,"Ntrans":2,"durations":6}
{"time":"2009-05-04 11:52:12","price":11.84,"volume":2000,"Ntrans":2,"durations":37}
{"time":"2009-05-04 11:52:17","price":11.84,"volume":20406,"Ntrans":4,"durations":5}
{"time":"2009-05-04 11:52:18","price":11.8368,"volume":19352,"Ntrans":6,"durations":1}
{"time":"2009-05-04 11:52:19","price":11.83,"volume":74,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:52:30","price":11.83273,"volume":9174,"Ntrans":4,"durations":11}
{"time":"2009-05-04 11:52:34","price":11.83,"volume":526,"Ntrans":2,"durations":4}
{"time":"2009-05-04 11:52:37","price":11.83,"volume":11368,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:52:49","price":11.83,"volume":996,"Ntrans":1,"durations":12}
{"time":"2009-05-04 11:53:00","price":11.82306,"volume":23876,"Ntrans":5,"durations":11}
{"time":"2009-05-04 11:53:01","price":11.83,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:53:14","price":11.83,"volume":10258,"Ntrans":1,"durations":13}
{"time":"2009-05-04 11:53:22","price":11.825,"volume":1100,"Ntrans":1,"durations":8}
{"time":"2009-05-04 11:53:28","price":11.82343,"volume":12982,"Ntrans":2,"durations":6}
{"time":"2009-05-04 11:53:36","price":11.82,"volume":38206,"Ntrans":4,"durations":8}
{"time":"2009-05-04 11:53:39","price":11.815,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:53:44","price":11.81,"volume":6480,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:53:47","price":11.805,"volume":1140,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:54:02","price":11.80501,"volume":100000,"Ntrans":18,"durations":15}
{"time":"2009-05-04 11:54:03","price":11.8,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:54:09","price":11.81085,"volume":45032,"Ntrans":9,"durations":6}
{"time":"2009-05-04 11:54:13","price":11.81,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:54:22","price":11.81,"volume":5000,"Ntrans":1,"durations":9}
{"time":"2009-05-04 11:54:24","price":11.81,"volume":8400,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:54:27","price":11.8,"volume":1498,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:54:32","price":11.8,"volume":1818,"Ntrans":2,"durations":5}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":41090,"Ntrans":11,"durations":5}
{"time":"2009-05-04 11:54:55","price":11.815,"volume":100,"Ntrans":1,"durations":18}
{"time":"2009-05-04 11:54:58","price":11.815,"volume":11704,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:55:00","price":11.81,"volume":29916,"Ntrans":2,"durations":2}
{"time":"2009-05-04 11:55:02","price":11.805,"volume":7364,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:55:03","price":11.805,"volume":20940,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:55:08","price":11.8,"volume":26806,"Ntrans":3,"durations":5}
{"time":"2009-05-04 11:55:26","price":11.795,"volume":4438,"Ntrans":1,"durations":18}
{"time":"2009-05-04 11:55:27","price":11.795,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:55:48","price":11.795,"volume":9246,"Ntrans":1,"durations":21}
{"time":"2009-05-04 11:55:53","price":11.795,"volume":13132,"Ntrans":3,"durations":5}
{"time":"2009-05-04 11:56:17","price":11.795,"volume":1000,"Ntrans":1,"durations":24}
{"time":"2009-05-04 11:56:20","price":11.795,"volume":1618,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:56:22","price":11.795,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:56:23","price":11.79,"volume":90,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:56:33","price":11.795,"volume":3006,"Ntrans":1,"durations":10}
{"time":"2009-05-04 11:56:34","price":11.795,"volume":8690,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:56:35","price":11.79526,"volume":58600,"Ntrans":3,"durations":1}
{"time":"2009-05-04 11:56:39","price":11.805,"volume":4078,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:56:40","price":11.805,"volume":7752,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:56:41","price":11.80664,"volume":6048,"Ntrans":2,"durations":1}
{"time":"2009-05-04 11:56:44","price":11.81,"volume":20000,"Ntrans":3,"durations":3}
{"time":"2009-05-04 11:56:48","price":11.815,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:56:52","price":11.82,"volume":2400,"Ntrans":2,"durations":4}
{"time":"2009-05-04 11:56:54","price":11.82,"volume":2600,"Ntrans":2,"durations":2}
{"time":"2009-05-04 11:56:55","price":11.81824,"volume":13602,"Ntrans":4,"durations":1}
{"time":"2009-05-04 11:57:25","price":11.82,"volume":200,"Ntrans":1,"durations":30}
{"time":"2009-05-04 11:57:26","price":11.815,"volume":86,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:57:31","price":11.815,"volume":4238,"Ntrans":2,"durations":5}
{"time":"2009-05-04 11:57:51","price":11.82,"volume":406,"Ntrans":1,"durations":20}
{"time":"2009-05-04 11:57:54","price":11.82,"volume":16000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:57:55","price":11.82,"volume":2158,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:57:59","price":11.81539,"volume":1454,"Ntrans":2,"durations":4}
{"time":"2009-05-04 11:58:18","price":11.83,"volume":6000,"Ntrans":1,"durations":19}
{"time":"2009-05-04 11:58:27","price":11.83,"volume":3342,"Ntrans":1,"durations":9}
{"time":"2009-05-04 11:58:33","price":11.835,"volume":4066,"Ntrans":1,"durations":6}
{"time":"2009-05-04 11:58:34","price":11.835,"volume":5934,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:58:35","price":11.84,"volume":15162,"Ntrans":3,"durations":1}
{"time":"2009-05-04 11:58:38","price":11.835,"volume":4066,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:58:40","price":11.835,"volume":3862,"Ntrans":1,"durations":2}
{"time":"2009-05-04 11:58:46","price":11.835,"volume":204,"Ntrans":1,"durations":6}
{"time":"2009-05-04 11:58:55","price":11.845,"volume":8454,"Ntrans":1,"durations":9}
{"time":"2009-05-04 11:59:02","price":11.845,"volume":1468,"Ntrans":1,"durations":7}
{"time":"2009-05-04 11:59:13","price":11.85,"volume":7582,"Ntrans":1,"durations":11}
{"time":"2009-05-04 11:59:16","price":11.845,"volume":1662,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:59:17","price":11.845,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 11:59:23","price":11.85,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 11:59:31","price":11.85,"volume":60,"Ntrans":1,"durations":8}
{"time":"2009-05-04 11:59:34","price":11.85,"volume":2894,"Ntrans":2,"durations":3}
{"time":"2009-05-04 11:59:39","price":11.845,"volume":2500,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:59:42","price":11.85,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-04 11:59:47","price":11.85,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-04 11:59:48","price":11.855,"volume":9616,"Ntrans":2,"durations":1}
{"time":"2009-05-04 11:59:49","price":11.855,"volume":4830,"Ntrans":1,"durations":1}
{"time":"2009-05-04 11:59:53","price":11.86,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 11:59:55","price":11.855,"volume":7388,"Ntrans":2,"durations":2}
{"time":"2009-05-04 11:59:56","price":11.855,"volume":8822,"Ntrans":3,"durations":1}
{"time":"2009-05-04 11:59:57","price":11.855,"volume":3790,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:00:10","price":11.86,"volume":5280,"Ntrans":1,"durations":13}
{"time":"2009-05-04 12:00:20","price":11.86,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-04 12:00:24","price":11.86,"volume":1748,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:00:45","price":11.86142,"volume":352,"Ntrans":2,"durations":21}
{"time":"2009-05-04 12:00:46","price":11.865,"volume":188,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:00:47","price":11.86,"volume":148,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:00:51","price":11.865,"volume":2370,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:00:54","price":11.865,"volume":7342,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:00:56","price":11.86,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:00:58","price":11.86,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:01:10","price":11.86425,"volume":6642,"Ntrans":2,"durations":12}
{"time":"2009-05-04 12:01:15","price":11.86,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:01:20","price":11.865,"volume":10768,"Ntrans":2,"durations":5}
{"time":"2009-05-04 12:01:25","price":11.865,"volume":6096,"Ntrans":3,"durations":5}
{"time":"2009-05-04 12:01:35","price":11.86,"volume":2180,"Ntrans":1,"durations":10}
{"time":"2009-05-04 12:01:44","price":11.865,"volume":1988,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:01:50","price":11.865,"volume":4128,"Ntrans":1,"durations":6}
{"time":"2009-05-04 12:01:58","price":11.865,"volume":1378,"Ntrans":1,"durations":8}
{"time":"2009-05-04 12:02:00","price":11.865,"volume":90,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:02:34","price":11.86911,"volume":22772,"Ntrans":3,"durations":34}
{"time":"2009-05-04 12:02:42","price":11.87,"volume":3102,"Ntrans":2,"durations":8}
{"time":"2009-05-04 12:03:05","price":11.86,"volume":200,"Ntrans":1,"durations":23}
{"time":"2009-05-04 12:03:13","price":11.87,"volume":13232,"Ntrans":1,"durations":8}
{"time":"2009-05-04 12:03:14","price":11.87,"volume":3220,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:03:20","price":11.87,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-04 12:03:24","price":11.87,"volume":9722,"Ntrans":5,"durations":4}
{"time":"2009-05-04 12:03:50","price":11.87,"volume":8282,"Ntrans":3,"durations":26}
{"time":"2009-05-04 12:03:52","price":11.87,"volume":1340,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:04:00","price":11.875,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-04 12:04:05","price":11.875,"volume":2196,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:04:45","price":11.865,"volume":2000,"Ntrans":1,"durations":40}
{"time":"2009-05-04 12:05:50","price":11.865,"volume":224,"Ntrans":1,"durations":65}
{"time":"2009-05-04 12:05:54","price":11.87,"volume":10510,"Ntrans":4,"durations":4}
{"time":"2009-05-04 12:05:56","price":11.87,"volume":652,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:06:26","price":11.865,"volume":10198,"Ntrans":5,"durations":30}
{"time":"2009-05-04 12:06:27","price":11.865,"volume":10508,"Ntrans":5,"durations":1}
{"time":"2009-05-04 12:06:30","price":11.86,"volume":5066,"Ntrans":3,"durations":3}
{"time":"2009-05-04 12:06:32","price":11.86,"volume":1024,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:06:34","price":11.855,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 12:06:57","price":11.855,"volume":3714,"Ntrans":2,"durations":23}
{"time":"2009-05-04 12:07:00","price":11.86,"volume":10922,"Ntrans":2,"durations":3}
{"time":"2009-05-04 12:07:01","price":11.86,"volume":2310,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:07:13","price":11.86,"volume":608,"Ntrans":1,"durations":12}
{"time":"2009-05-04 12:07:14","price":11.86,"volume":4878,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:07:30","price":11.86,"volume":714,"Ntrans":2,"durations":16}
{"time":"2009-05-04 12:07:40","price":11.85268,"volume":4470,"Ntrans":3,"durations":10}
{"time":"2009-05-04 12:07:46","price":11.85,"volume":3698,"Ntrans":2,"durations":6}
{"time":"2009-05-04 12:07:47","price":11.85,"volume":19854,"Ntrans":5,"durations":1}
{"time":"2009-05-04 12:07:48","price":11.85,"volume":1176,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:07:49","price":11.85,"volume":1438,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:07:53","price":11.84,"volume":4064,"Ntrans":2,"durations":4}
{"time":"2009-05-04 12:07:55","price":11.84,"volume":2252,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:07:57","price":11.83822,"volume":7776,"Ntrans":2,"durations":2}
{"time":"2009-05-04 12:08:12","price":11.83677,"volume":4524,"Ntrans":3,"durations":15}
{"time":"2009-05-04 12:08:15","price":11.835,"volume":32144,"Ntrans":8,"durations":3}
{"time":"2009-05-04 12:08:19","price":11.82635,"volume":10000,"Ntrans":4,"durations":4}
{"time":"2009-05-04 12:08:21","price":11.83,"volume":1220,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:08:22","price":11.82511,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:08:27","price":11.82333,"volume":5000,"Ntrans":2,"durations":5}
{"time":"2009-05-04 12:08:28","price":11.82,"volume":5000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:08:32","price":11.825,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:08:47","price":11.835,"volume":17298,"Ntrans":5,"durations":15}
{"time":"2009-05-04 12:08:54","price":11.835,"volume":8052,"Ntrans":1,"durations":7}
{"time":"2009-05-04 12:08:57","price":11.835,"volume":4270,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:09:01","price":11.83,"volume":7562,"Ntrans":3,"durations":4}
{"time":"2009-05-04 12:09:03","price":11.83,"volume":9854,"Ntrans":3,"durations":2}
{"time":"2009-05-04 12:09:04","price":11.83,"volume":25918,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:09:05","price":11.83,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:09:17","price":11.83242,"volume":33162,"Ntrans":12,"durations":12}
{"time":"2009-05-04 12:09:18","price":11.835,"volume":5698,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:09:24","price":11.83012,"volume":23332,"Ntrans":3,"durations":6}
{"time":"2009-05-04 12:09:25","price":11.83,"volume":15230,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:09:26","price":11.84,"volume":996,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:09:27","price":11.84,"volume":6014,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:09:30","price":11.84,"volume":8078,"Ntrans":2,"durations":3}
{"time":"2009-05-04 12:09:31","price":11.84,"volume":3886,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:09:32","price":11.84,"volume":3914,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:09:37","price":11.85,"volume":1292,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:09:38","price":11.85,"volume":2618,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:09:39","price":11.85,"volume":25940,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:09:41","price":11.86,"volume":4658,"Ntrans":2,"durations":2}
{"time":"2009-05-04 12:09:57","price":11.865,"volume":3024,"Ntrans":2,"durations":16}
{"time":"2009-05-04 12:09:59","price":11.865,"volume":976,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:10:24","price":11.865,"volume":2000,"Ntrans":1,"durations":25}
{"time":"2009-05-04 12:11:06","price":11.87,"volume":13232,"Ntrans":2,"durations":42}
{"time":"2009-05-04 12:11:07","price":11.87,"volume":8192,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:11:16","price":11.87,"volume":2812,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:11:25","price":11.875,"volume":2404,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:11:26","price":11.8725,"volume":3192,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:11:31","price":11.87,"volume":34500,"Ntrans":4,"durations":5}
{"time":"2009-05-04 12:11:32","price":11.87,"volume":2726,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:11:33","price":11.87,"volume":592,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:11:36","price":11.865,"volume":1600,"Ntrans":2,"durations":3}
{"time":"2009-05-04 12:11:44","price":11.86,"volume":838,"Ntrans":1,"durations":8}
{"time":"2009-05-04 12:11:55","price":11.87,"volume":8000,"Ntrans":3,"durations":11}
{"time":"2009-05-04 12:12:03","price":11.87,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-04 12:12:12","price":11.87,"volume":18000,"Ntrans":4,"durations":9}
{"time":"2009-05-04 12:12:17","price":11.865,"volume":3162,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:12:24","price":11.865,"volume":342,"Ntrans":1,"durations":7}
{"time":"2009-05-04 12:12:25","price":11.87,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:12:28","price":11.865,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:12:29","price":11.865,"volume":18428,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:12:32","price":11.865,"volume":11572,"Ntrans":5,"durations":3}
{"time":"2009-05-04 12:12:37","price":11.86,"volume":38220,"Ntrans":7,"durations":5}
{"time":"2009-05-04 12:12:43","price":11.85409,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-04 12:12:44","price":11.855,"volume":5768,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:12:45","price":11.85,"volume":5986,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:12:46","price":11.85,"volume":34108,"Ntrans":7,"durations":1}
{"time":"2009-05-04 12:12:49","price":11.84583,"volume":25198,"Ntrans":3,"durations":3}
{"time":"2009-05-04 12:13:12","price":11.85,"volume":50000,"Ntrans":2,"durations":23}
{"time":"2009-05-04 12:13:25","price":11.85,"volume":1400,"Ntrans":1,"durations":13}
{"time":"2009-05-04 12:13:26","price":11.85,"volume":10320,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:13:41","price":11.85,"volume":49868,"Ntrans":4,"durations":15}
{"time":"2009-05-04 12:13:57","price":11.85,"volume":1600,"Ntrans":1,"durations":16}
{"time":"2009-05-04 12:14:27","price":11.85,"volume":4026,"Ntrans":1,"durations":30}
{"time":"2009-05-04 12:14:28","price":11.85,"volume":5366,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:14:30","price":11.85,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:14:31","price":11.85,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:14:32","price":11.84877,"volume":12400,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:14:37","price":11.845,"volume":25798,"Ntrans":5,"durations":5}
{"time":"2009-05-04 12:15:00","price":11.83682,"volume":37684,"Ntrans":6,"durations":23}
{"time":"2009-05-04 12:15:04","price":11.82,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:15:23","price":11.825,"volume":20000,"Ntrans":4,"durations":19}
{"time":"2009-05-04 12:15:53","price":11.825,"volume":2750,"Ntrans":1,"durations":30}
{"time":"2009-05-04 12:16:07","price":11.83,"volume":8070,"Ntrans":3,"durations":14}
{"time":"2009-05-04 12:16:22","price":11.83,"volume":11344,"Ntrans":4,"durations":15}
{"time":"2009-05-04 12:16:24","price":11.83,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:16:28","price":11.83,"volume":4284,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:16:48","price":11.83,"volume":10456,"Ntrans":2,"durations":20}
{"time":"2009-05-04 12:16:55","price":11.83,"volume":3260,"Ntrans":1,"durations":7}
{"time":"2009-05-04 12:17:05","price":11.835,"volume":5568,"Ntrans":2,"durations":10}
{"time":"2009-05-04 12:17:11","price":11.835,"volume":4432,"Ntrans":1,"durations":6}
{"time":"2009-05-04 12:17:12","price":11.83,"volume":2000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:17:13","price":11.83,"volume":714,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:17:16","price":11.83,"volume":6280,"Ntrans":2,"durations":3}
{"time":"2009-05-04 12:17:24","price":11.825,"volume":7568,"Ntrans":1,"durations":8}
{"time":"2009-05-04 12:17:45","price":11.83,"volume":2800,"Ntrans":1,"durations":21}
{"time":"2009-05-04 12:17:49","price":11.825,"volume":19948,"Ntrans":6,"durations":4}
{"time":"2009-05-04 12:17:54","price":11.83,"volume":3400,"Ntrans":3,"durations":5}
{"time":"2009-05-04 12:17:56","price":11.83,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:18:01","price":11.83,"volume":1012,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:18:10","price":11.82,"volume":100,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:18:21","price":11.82,"volume":120,"Ntrans":1,"durations":11}
{"time":"2009-05-04 12:18:23","price":11.825,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:18:33","price":11.82,"volume":800,"Ntrans":2,"durations":10}
{"time":"2009-05-04 12:18:40","price":11.82548,"volume":3650,"Ntrans":3,"durations":7}
{"time":"2009-05-04 12:18:56","price":11.82,"volume":1168,"Ntrans":1,"durations":16}
{"time":"2009-05-04 12:19:41","price":11.83,"volume":100,"Ntrans":1,"durations":45}
{"time":"2009-05-04 12:19:55","price":11.83,"volume":13232,"Ntrans":4,"durations":14}
{"time":"2009-05-04 12:20:12","price":11.82,"volume":2500,"Ntrans":1,"durations":17}
{"time":"2009-05-04 12:20:20","price":11.825,"volume":4000,"Ntrans":2,"durations":8}
{"time":"2009-05-04 12:20:36","price":11.83,"volume":40,"Ntrans":1,"durations":16}
{"time":"2009-05-04 12:20:53","price":11.825,"volume":120,"Ntrans":1,"durations":17}
{"time":"2009-05-04 12:20:58","price":11.83,"volume":4280,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:21:42","price":11.825,"volume":18164,"Ntrans":6,"durations":44}
{"time":"2009-05-04 12:21:43","price":11.825,"volume":2886,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:22:07","price":11.81248,"volume":95120,"Ntrans":28,"durations":24}
{"time":"2009-05-04 12:22:08","price":11.81,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:22:45","price":11.81,"volume":124,"Ntrans":1,"durations":37}
{"time":"2009-05-04 12:22:46","price":11.80288,"volume":91816,"Ntrans":14,"durations":1}
{"time":"2009-05-04 12:22:47","price":11.8,"volume":10916,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:22:48","price":11.8,"volume":9018,"Ntrans":5,"durations":1}
{"time":"2009-05-04 12:22:54","price":11.795,"volume":3046,"Ntrans":1,"durations":6}
{"time":"2009-05-04 12:23:00","price":11.8,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-04 12:23:01","price":11.8,"volume":22820,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:23:04","price":11.8,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 12:23:06","price":11.8,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:23:07","price":11.8,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:23:08","price":11.8,"volume":16296,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:23:48","price":11.81,"volume":2254,"Ntrans":1,"durations":40}
{"time":"2009-05-04 12:23:50","price":11.805,"volume":7820,"Ntrans":2,"durations":2}
{"time":"2009-05-04 12:23:51","price":11.81,"volume":10730,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:23:55","price":11.81,"volume":12362,"Ntrans":4,"durations":4}
{"time":"2009-05-04 12:24:05","price":11.815,"volume":12894,"Ntrans":3,"durations":10}
{"time":"2009-05-04 12:24:20","price":11.81,"volume":870,"Ntrans":1,"durations":15}
{"time":"2009-05-04 12:24:24","price":11.805,"volume":5866,"Ntrans":2,"durations":4}
{"time":"2009-05-04 12:24:43","price":11.805,"volume":74,"Ntrans":1,"durations":19}
{"time":"2009-05-04 12:25:14","price":11.8,"volume":10000,"Ntrans":7,"durations":31}
{"time":"2009-05-04 12:25:32","price":11.8,"volume":12800,"Ntrans":2,"durations":18}
{"time":"2009-05-04 12:25:37","price":11.805,"volume":3850,"Ntrans":3,"durations":5}
{"time":"2009-05-04 12:25:59","price":11.81,"volume":950,"Ntrans":1,"durations":22}
{"time":"2009-05-04 12:26:08","price":11.805,"volume":800,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:26:29","price":11.805,"volume":9810,"Ntrans":4,"durations":21}
{"time":"2009-05-04 12:26:56","price":11.81,"volume":4076,"Ntrans":2,"durations":27}
{"time":"2009-05-04 12:26:57","price":11.81,"volume":3668,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:27:04","price":11.81305,"volume":4316,"Ntrans":3,"durations":7}
{"time":"2009-05-04 12:27:40","price":11.82,"volume":13232,"Ntrans":2,"durations":36}
{"time":"2009-05-04 12:27:50","price":11.825,"volume":1000,"Ntrans":2,"durations":10}
{"time":"2009-05-04 12:27:55","price":11.82,"volume":398,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:28:21","price":11.82,"volume":1078,"Ntrans":1,"durations":26}
{"time":"2009-05-04 12:28:30","price":11.82,"volume":922,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:28:38","price":11.825,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-04 12:28:46","price":11.82635,"volume":23000,"Ntrans":6,"durations":8}
{"time":"2009-05-04 12:29:03","price":11.82,"volume":136,"Ntrans":1,"durations":17}
{"time":"2009-05-04 12:29:10","price":11.83,"volume":20000,"Ntrans":3,"durations":7}
{"time":"2009-05-04 12:30:03","price":11.83,"volume":954,"Ntrans":1,"durations":53}
{"time":"2009-05-04 12:31:39","price":11.825,"volume":2800,"Ntrans":1,"durations":96}
{"time":"2009-05-04 12:31:40","price":11.83,"volume":10900,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:31:45","price":11.83,"volume":2574,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:31:55","price":11.83409,"volume":16162,"Ntrans":3,"durations":10}
{"time":"2009-05-04 12:32:03","price":11.83,"volume":2600,"Ntrans":2,"durations":8}
{"time":"2009-05-04 12:32:25","price":11.83,"volume":1000,"Ntrans":2,"durations":22}
{"time":"2009-05-04 12:33:38","price":11.83,"volume":2080,"Ntrans":2,"durations":73}
{"time":"2009-05-04 12:33:39","price":11.83,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 12:33:40","price":11.83,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:33:51","price":11.835,"volume":786,"Ntrans":1,"durations":11}
{"time":"2009-05-04 12:34:33","price":11.83,"volume":9000,"Ntrans":5,"durations":42}
{"time":"2009-05-04 12:34:38","price":11.83,"volume":10086,"Ntrans":4,"durations":5}
{"time":"2009-05-04 12:34:43","price":11.83,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:35:02","price":11.83,"volume":36984,"Ntrans":3,"durations":19}
{"time":"2009-05-04 12:35:17","price":11.83,"volume":326,"Ntrans":1,"durations":15}
{"time":"2009-05-04 12:35:36","price":11.83414,"volume":11616,"Ntrans":3,"durations":19}
{"time":"2009-05-04 12:35:45","price":11.835,"volume":834,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:35:54","price":11.83,"volume":5000,"Ntrans":2,"durations":9}
{"time":"2009-05-04 12:35:56","price":11.835,"volume":1900,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:36:12","price":11.83,"volume":8200,"Ntrans":2,"durations":16}
{"time":"2009-05-04 12:36:17","price":11.83,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:36:29","price":11.83,"volume":24484,"Ntrans":2,"durations":12}
{"time":"2009-05-04 12:36:32","price":11.83431,"volume":14400,"Ntrans":2,"durations":3}
{"time":"2009-05-04 12:36:39","price":11.83,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-04 12:36:55","price":11.83,"volume":28,"Ntrans":1,"durations":16}
{"time":"2009-05-04 12:36:57","price":11.83134,"volume":2692,"Ntrans":2,"durations":2}
{"time":"2009-05-04 12:37:02","price":11.83,"volume":7858,"Ntrans":4,"durations":5}
{"time":"2009-05-04 12:37:24","price":11.83,"volume":6000,"Ntrans":3,"durations":22}
{"time":"2009-05-04 12:38:00","price":11.83,"volume":380,"Ntrans":1,"durations":36}
{"time":"2009-05-04 12:38:22","price":11.83,"volume":4146,"Ntrans":1,"durations":22}
{"time":"2009-05-04 12:38:28","price":11.83,"volume":4000,"Ntrans":2,"durations":6}
{"time":"2009-05-04 12:38:29","price":11.83,"volume":11100,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:38:39","price":11.83289,"volume":11056,"Ntrans":10,"durations":10}
{"time":"2009-05-04 12:38:45","price":11.83,"volume":1710,"Ntrans":1,"durations":6}
{"time":"2009-05-04 12:38:53","price":11.83097,"volume":2480,"Ntrans":2,"durations":8}
{"time":"2009-05-04 12:38:55","price":11.83,"volume":4314,"Ntrans":6,"durations":2}
{"time":"2009-05-04 12:38:56","price":11.83,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:39:01","price":11.8282,"volume":69612,"Ntrans":12,"durations":5}
{"time":"2009-05-04 12:39:02","price":11.82,"volume":12268,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:39:12","price":11.815,"volume":3840,"Ntrans":1,"durations":10}
{"time":"2009-05-04 12:39:17","price":11.815,"volume":428,"Ntrans":2,"durations":5}
{"time":"2009-05-04 12:39:20","price":11.815,"volume":324,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:39:29","price":11.815,"volume":860,"Ntrans":2,"durations":9}
{"time":"2009-05-04 12:39:38","price":11.82608,"volume":4000,"Ntrans":3,"durations":9}
{"time":"2009-05-04 12:39:58","price":11.815,"volume":11626,"Ntrans":3,"durations":20}
{"time":"2009-05-04 12:40:02","price":11.81,"volume":1880,"Ntrans":2,"durations":4}
{"time":"2009-05-04 12:40:15","price":11.80307,"volume":80000,"Ntrans":8,"durations":13}
{"time":"2009-05-04 12:40:20","price":11.805,"volume":2516,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:40:30","price":11.81,"volume":204,"Ntrans":1,"durations":10}
{"time":"2009-05-04 12:40:35","price":11.805,"volume":12424,"Ntrans":2,"durations":5}
{"time":"2009-05-04 12:40:40","price":11.79966,"volume":20964,"Ntrans":5,"durations":5}
{"time":"2009-05-04 12:40:42","price":11.79452,"volume":9502,"Ntrans":3,"durations":2}
{"time":"2009-05-04 12:40:45","price":11.79,"volume":8544,"Ntrans":2,"durations":3}
{"time":"2009-05-04 12:40:46","price":11.79,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:41:16","price":11.78234,"volume":39300,"Ntrans":8,"durations":30}
{"time":"2009-05-04 12:41:31","price":11.785,"volume":678,"Ntrans":1,"durations":15}
{"time":"2009-05-04 12:41:35","price":11.79,"volume":5450,"Ntrans":2,"durations":4}
{"time":"2009-05-04 12:42:19","price":11.79,"volume":820,"Ntrans":1,"durations":44}
{"time":"2009-05-04 12:42:42","price":11.795,"volume":10000,"Ntrans":1,"durations":23}
{"time":"2009-05-04 12:43:05","price":11.795,"volume":10212,"Ntrans":2,"durations":23}
{"time":"2009-05-04 12:43:23","price":11.795,"volume":3982,"Ntrans":1,"durations":18}
{"time":"2009-05-04 12:43:32","price":11.795,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:43:55","price":11.8,"volume":13232,"Ntrans":1,"durations":23}
{"time":"2009-05-04 12:44:27","price":11.8,"volume":3000,"Ntrans":1,"durations":32}
{"time":"2009-05-04 12:44:50","price":11.795,"volume":15740,"Ntrans":2,"durations":23}
{"time":"2009-05-04 12:44:52","price":11.795,"volume":12166,"Ntrans":3,"durations":2}
{"time":"2009-05-04 12:44:55","price":11.78723,"volume":25308,"Ntrans":5,"durations":3}
{"time":"2009-05-04 12:44:57","price":11.79,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:45:00","price":11.79,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:45:04","price":11.78,"volume":13296,"Ntrans":4,"durations":4}
{"time":"2009-05-04 12:45:15","price":11.785,"volume":5194,"Ntrans":2,"durations":11}
{"time":"2009-05-04 12:45:58","price":11.78,"volume":35262,"Ntrans":7,"durations":43}
{"time":"2009-05-04 12:46:13","price":11.77178,"volume":20000,"Ntrans":10,"durations":15}
{"time":"2009-05-04 12:46:26","price":11.77,"volume":1600,"Ntrans":1,"durations":13}
{"time":"2009-05-04 12:46:32","price":11.78385,"volume":4152,"Ntrans":4,"durations":6}
{"time":"2009-05-04 12:46:33","price":11.785,"volume":1304,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:46:36","price":11.78,"volume":13250,"Ntrans":2,"durations":3}
{"time":"2009-05-04 12:46:37","price":11.78,"volume":6750,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:46:45","price":11.78,"volume":31026,"Ntrans":4,"durations":8}
{"time":"2009-05-04 12:47:00","price":11.78,"volume":13232,"Ntrans":2,"durations":15}
{"time":"2009-05-04 12:47:01","price":11.77794,"volume":8976,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:47:05","price":11.78,"volume":32000,"Ntrans":4,"durations":4}
{"time":"2009-05-04 12:47:48","price":11.78,"volume":30,"Ntrans":1,"durations":43}
{"time":"2009-05-04 12:47:49","price":11.775,"volume":2376,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:47:53","price":11.775,"volume":8328,"Ntrans":2,"durations":4}
{"time":"2009-05-04 12:47:54","price":11.77,"volume":19152,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:47:56","price":11.77,"volume":848,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:48:02","price":11.765,"volume":42,"Ntrans":1,"durations":6}
{"time":"2009-05-04 12:48:13","price":11.765,"volume":3300,"Ntrans":2,"durations":11}
{"time":"2009-05-04 12:48:31","price":11.76,"volume":19554,"Ntrans":8,"durations":18}
{"time":"2009-05-04 12:48:33","price":11.76,"volume":290,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:48:34","price":11.76,"volume":1910,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:48:38","price":11.76,"volume":4894,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:48:39","price":11.755,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":36368,"Ntrans":46,"durations":1}
{"time":"2009-05-04 12:48:43","price":11.75,"volume":86,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":38214,"Ntrans":11,"durations":2}
{"time":"2009-05-04 12:48:47","price":11.7413,"volume":4600,"Ntrans":3,"durations":2}
{"time":"2009-05-04 12:48:52","price":11.75,"volume":12546,"Ntrans":2,"durations":5}
{"time":"2009-05-04 12:48:54","price":11.75,"volume":6404,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:48:56","price":11.76,"volume":120,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:49:10","price":11.76,"volume":14676,"Ntrans":3,"durations":14}
{"time":"2009-05-04 12:49:11","price":11.76,"volume":4596,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:49:14","price":11.76161,"volume":2000,"Ntrans":3,"durations":3}
{"time":"2009-05-04 12:49:19","price":11.76,"volume":2954,"Ntrans":2,"durations":5}
{"time":"2009-05-04 12:49:20","price":11.76,"volume":1046,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:49:46","price":11.77,"volume":574,"Ntrans":1,"durations":26}
{"time":"2009-05-04 12:49:51","price":11.76,"volume":2600,"Ntrans":2,"durations":5}
{"time":"2009-05-04 12:49:55","price":11.77,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-04 12:50:01","price":11.77,"volume":10000,"Ntrans":2,"durations":6}
{"time":"2009-05-04 12:50:06","price":11.77,"volume":4000,"Ntrans":2,"durations":5}
{"time":"2009-05-04 12:50:34","price":11.77,"volume":7494,"Ntrans":2,"durations":28}
{"time":"2009-05-04 12:50:39","price":11.77,"volume":1470,"Ntrans":2,"durations":5}
{"time":"2009-05-04 12:50:44","price":11.775,"volume":11394,"Ntrans":2,"durations":5}
{"time":"2009-05-04 12:50:45","price":11.78,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:50:49","price":11.775,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:51:05","price":11.775,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-04 12:51:06","price":11.77,"volume":478,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:51:07","price":11.77934,"volume":15232,"Ntrans":3,"durations":1}
{"time":"2009-05-04 12:51:10","price":11.77,"volume":230,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:51:14","price":11.76697,"volume":3714,"Ntrans":3,"durations":4}
{"time":"2009-05-04 12:51:30","price":11.77,"volume":358,"Ntrans":1,"durations":16}
{"time":"2009-05-04 12:51:33","price":11.77,"volume":1914,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:52:36","price":11.775,"volume":1848,"Ntrans":1,"durations":63}
{"time":"2009-05-04 12:52:55","price":11.775,"volume":654,"Ntrans":1,"durations":19}
{"time":"2009-05-04 12:53:06","price":11.775,"volume":854,"Ntrans":1,"durations":11}
{"time":"2009-05-04 12:53:12","price":11.77,"volume":12318,"Ntrans":1,"durations":6}
{"time":"2009-05-04 12:53:14","price":11.77,"volume":4326,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:53:24","price":11.775,"volume":148,"Ntrans":1,"durations":10}
{"time":"2009-05-04 12:53:28","price":11.77,"volume":25340,"Ntrans":5,"durations":4}
{"time":"2009-05-04 12:53:41","price":11.775,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-04 12:53:48","price":11.77,"volume":7178,"Ntrans":4,"durations":7}
{"time":"2009-05-04 12:53:50","price":11.77487,"volume":842,"Ntrans":2,"durations":2}
{"time":"2009-05-04 12:54:12","price":11.775,"volume":5766,"Ntrans":2,"durations":22}
{"time":"2009-05-04 12:54:15","price":11.775,"volume":1178,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:54:18","price":11.775,"volume":7436,"Ntrans":2,"durations":3}
{"time":"2009-05-04 12:54:22","price":11.775,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:54:28","price":11.775,"volume":5282,"Ntrans":2,"durations":6}
{"time":"2009-05-04 12:54:33","price":11.77,"volume":3000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:54:51","price":11.78,"volume":30000,"Ntrans":7,"durations":18}
{"time":"2009-05-04 12:55:00","price":11.78,"volume":13232,"Ntrans":6,"durations":9}
{"time":"2009-05-04 12:55:02","price":11.78,"volume":798,"Ntrans":2,"durations":2}
{"time":"2009-05-04 12:55:03","price":11.78,"volume":19434,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:55:12","price":11.78,"volume":968,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:55:14","price":11.7801,"volume":1632,"Ntrans":2,"durations":2}
{"time":"2009-05-04 12:55:28","price":11.78,"volume":8494,"Ntrans":2,"durations":14}
{"time":"2009-05-04 12:55:32","price":11.775,"volume":602,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:55:41","price":11.785,"volume":54,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:55:53","price":11.78,"volume":3062,"Ntrans":1,"durations":12}
{"time":"2009-05-04 12:56:02","price":11.78,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-04 12:56:18","price":11.78,"volume":4088,"Ntrans":2,"durations":16}
{"time":"2009-05-04 12:56:23","price":11.78,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 12:56:29","price":11.78,"volume":13070,"Ntrans":2,"durations":6}
{"time":"2009-05-04 12:56:43","price":11.78,"volume":4890,"Ntrans":2,"durations":14}
{"time":"2009-05-04 12:56:46","price":11.78116,"volume":1000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 12:56:48","price":11.78,"volume":618,"Ntrans":2,"durations":2}
{"time":"2009-05-04 12:56:49","price":11.78,"volume":722,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:56:50","price":11.78,"volume":3064,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:56:54","price":11.785,"volume":144,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:57:24","price":11.775,"volume":400,"Ntrans":1,"durations":30}
{"time":"2009-05-04 12:57:31","price":11.775,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-04 12:57:37","price":11.78458,"volume":4778,"Ntrans":4,"durations":6}
{"time":"2009-05-04 12:57:55","price":11.785,"volume":4586,"Ntrans":4,"durations":18}
{"time":"2009-05-04 12:57:57","price":11.785,"volume":5498,"Ntrans":3,"durations":2}
{"time":"2009-05-04 12:57:58","price":11.78286,"volume":34172,"Ntrans":14,"durations":1}
{"time":"2009-05-04 12:57:59","price":11.78,"volume":1190,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:58:00","price":11.78,"volume":64,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:58:04","price":11.775,"volume":72,"Ntrans":1,"durations":4}
{"time":"2009-05-04 12:58:07","price":11.775,"volume":4586,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:58:10","price":11.78,"volume":408,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:58:17","price":11.775,"volume":43676,"Ntrans":1,"durations":7}
{"time":"2009-05-04 12:58:28","price":11.775,"volume":16056,"Ntrans":3,"durations":11}
{"time":"2009-05-04 12:58:34","price":11.77,"volume":3920,"Ntrans":2,"durations":6}
{"time":"2009-05-04 12:58:44","price":11.765,"volume":13200,"Ntrans":4,"durations":10}
{"time":"2009-05-04 12:58:47","price":11.77,"volume":1384,"Ntrans":1,"durations":3}
{"time":"2009-05-04 12:58:51","price":11.77031,"volume":6200,"Ntrans":3,"durations":4}
{"time":"2009-05-04 12:58:52","price":11.78,"volume":7424,"Ntrans":2,"durations":1}
{"time":"2009-05-04 12:58:54","price":11.77537,"volume":4920,"Ntrans":3,"durations":2}
{"time":"2009-05-04 12:58:56","price":11.775,"volume":4008,"Ntrans":2,"durations":2}
{"time":"2009-05-04 12:59:03","price":11.77966,"volume":20982,"Ntrans":5,"durations":7}
{"time":"2009-05-04 12:59:04","price":11.78,"volume":6652,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:59:19","price":11.78007,"volume":600,"Ntrans":2,"durations":15}
{"time":"2009-05-04 12:59:27","price":11.785,"volume":60,"Ntrans":1,"durations":8}
{"time":"2009-05-04 12:59:29","price":11.78,"volume":3064,"Ntrans":1,"durations":2}
{"time":"2009-05-04 12:59:46","price":11.77,"volume":10000,"Ntrans":3,"durations":17}
{"time":"2009-05-04 12:59:54","price":11.77,"volume":10000,"Ntrans":4,"durations":8}
{"time":"2009-05-04 12:59:55","price":11.775,"volume":1950,"Ntrans":1,"durations":1}
{"time":"2009-05-04 12:59:57","price":11.775,"volume":4442,"Ntrans":3,"durations":2}
{"time":"2009-05-04 13:00:03","price":11.77274,"volume":7938,"Ntrans":2,"durations":6}
{"time":"2009-05-04 13:00:04","price":11.77241,"volume":19140,"Ntrans":6,"durations":1}
{"time":"2009-05-04 13:00:13","price":11.77,"volume":9008,"Ntrans":2,"durations":9}
{"time":"2009-05-04 13:00:14","price":11.77,"volume":992,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:01:04","price":11.77,"volume":8892,"Ntrans":2,"durations":50}
{"time":"2009-05-04 13:01:11","price":11.77,"volume":7266,"Ntrans":5,"durations":7}
{"time":"2009-05-04 13:01:12","price":11.77,"volume":3398,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:01:18","price":11.77,"volume":5864,"Ntrans":2,"durations":6}
{"time":"2009-05-04 13:01:19","price":11.77,"volume":9808,"Ntrans":3,"durations":1}
{"time":"2009-05-04 13:01:20","price":11.77,"volume":9482,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:01:22","price":11.765,"volume":4632,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:01:32","price":11.76277,"volume":24840,"Ntrans":5,"durations":10}
{"time":"2009-05-04 13:01:33","price":11.76,"volume":1106,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:01:34","price":11.76,"volume":580,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:01:35","price":11.76,"volume":6380,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:01:36","price":11.76,"volume":552,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:01:45","price":11.76,"volume":11512,"Ntrans":2,"durations":9}
{"time":"2009-05-04 13:01:51","price":11.765,"volume":16600,"Ntrans":2,"durations":6}
{"time":"2009-05-04 13:01:52","price":11.765,"volume":9802,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:01:55","price":11.765,"volume":1384,"Ntrans":1,"durations":3}
{"time":"2009-05-04 13:02:04","price":11.77,"volume":412,"Ntrans":1,"durations":9}
{"time":"2009-05-04 13:02:11","price":11.75833,"volume":23230,"Ntrans":4,"durations":7}
{"time":"2009-05-04 13:02:14","price":11.76,"volume":1038,"Ntrans":1,"durations":3}
{"time":"2009-05-04 13:03:00","price":11.76,"volume":11890,"Ntrans":2,"durations":46}
{"time":"2009-05-04 13:03:01","price":11.76,"volume":10542,"Ntrans":4,"durations":1}
{"time":"2009-05-04 13:03:13","price":11.755,"volume":320,"Ntrans":1,"durations":12}
{"time":"2009-05-04 13:03:15","price":11.76,"volume":420,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:03:21","price":11.76,"volume":13094,"Ntrans":4,"durations":6}
{"time":"2009-05-04 13:03:41","price":11.77,"volume":428,"Ntrans":1,"durations":20}
{"time":"2009-05-04 13:03:58","price":11.765,"volume":4000,"Ntrans":2,"durations":17}
{"time":"2009-05-04 13:03:59","price":11.765,"volume":25056,"Ntrans":5,"durations":1}
{"time":"2009-05-04 13:04:00","price":11.76,"volume":5656,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:04:03","price":11.76,"volume":5146,"Ntrans":2,"durations":3}
{"time":"2009-05-04 13:04:07","price":11.74944,"volume":97758,"Ntrans":12,"durations":4}
{"time":"2009-05-04 13:04:08","price":11.74,"volume":22602,"Ntrans":6,"durations":1}
{"time":"2009-05-04 13:04:09","price":11.74,"volume":23302,"Ntrans":8,"durations":1}
{"time":"2009-05-04 13:04:10","price":11.73941,"volume":20210,"Ntrans":3,"durations":1}
{"time":"2009-05-04 13:04:12","price":11.735,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:04:13","price":11.73,"volume":10516,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:04:14","price":11.74,"volume":988,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:04:17","price":11.74,"volume":3758,"Ntrans":1,"durations":3}
{"time":"2009-05-04 13:04:24","price":11.74457,"volume":4352,"Ntrans":6,"durations":7}
{"time":"2009-05-04 13:04:34","price":11.74,"volume":4282,"Ntrans":1,"durations":10}
{"time":"2009-05-04 13:04:43","price":11.73058,"volume":64330,"Ntrans":13,"durations":9}
{"time":"2009-05-04 13:04:44","price":11.72379,"volume":20064,"Ntrans":6,"durations":1}
{"time":"2009-05-04 13:04:45","price":11.72764,"volume":7468,"Ntrans":3,"durations":1}
{"time":"2009-05-04 13:04:49","price":11.74,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:05:07","price":11.73039,"volume":10000,"Ntrans":5,"durations":18}
{"time":"2009-05-04 13:05:20","price":11.73,"volume":6286,"Ntrans":3,"durations":13}
{"time":"2009-05-04 13:05:28","price":11.73,"volume":754,"Ntrans":1,"durations":8}
{"time":"2009-05-04 13:05:30","price":11.735,"volume":380,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:05:33","price":11.735,"volume":8840,"Ntrans":2,"durations":3}
{"time":"2009-05-04 13:05:38","price":11.74,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-04 13:05:46","price":11.73,"volume":488,"Ntrans":2,"durations":8}
{"time":"2009-05-04 13:05:51","price":11.74,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-04 13:05:54","price":11.74,"volume":3078,"Ntrans":2,"durations":3}
{"time":"2009-05-04 13:06:53","price":11.74138,"volume":11260,"Ntrans":4,"durations":59}
{"time":"2009-05-04 13:06:54","price":11.74,"volume":858,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:06:56","price":11.735,"volume":8134,"Ntrans":4,"durations":2}
{"time":"2009-05-04 13:06:57","price":11.735,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:06:58","price":11.73,"volume":12000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:07:12","price":11.73,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-04 13:07:19","price":11.73,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-04 13:07:30","price":11.725,"volume":8642,"Ntrans":2,"durations":11}
{"time":"2009-05-04 13:07:36","price":11.725,"volume":380,"Ntrans":1,"durations":6}
{"time":"2009-05-04 13:07:43","price":11.725,"volume":524,"Ntrans":4,"durations":7}
{"time":"2009-05-04 13:07:45","price":11.725,"volume":9000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 13:07:52","price":11.725,"volume":1400,"Ntrans":1,"durations":7}
{"time":"2009-05-04 13:07:54","price":11.725,"volume":9438,"Ntrans":3,"durations":2}
{"time":"2009-05-04 13:07:55","price":11.73,"volume":13232,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:07:56","price":11.73,"volume":4042,"Ntrans":3,"durations":1}
{"time":"2009-05-04 13:08:00","price":11.73,"volume":9058,"Ntrans":5,"durations":4}
{"time":"2009-05-04 13:08:04","price":11.73,"volume":668,"Ntrans":2,"durations":4}
{"time":"2009-05-04 13:08:05","price":11.735,"volume":4200,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:08:10","price":11.735,"volume":3886,"Ntrans":2,"durations":5}
{"time":"2009-05-04 13:08:35","price":11.735,"volume":2760,"Ntrans":2,"durations":25}
{"time":"2009-05-04 13:08:54","price":11.74,"volume":600,"Ntrans":1,"durations":19}
{"time":"2009-05-04 13:09:00","price":11.74,"volume":10000,"Ntrans":2,"durations":6}
{"time":"2009-05-04 13:09:08","price":11.74,"volume":23590,"Ntrans":4,"durations":8}
{"time":"2009-05-04 13:09:13","price":11.7421,"volume":400,"Ntrans":2,"durations":5}
{"time":"2009-05-04 13:09:22","price":11.735,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-04 13:09:23","price":11.735,"volume":12000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 13:09:25","price":11.745,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:09:29","price":11.745,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:09:46","price":11.745,"volume":4104,"Ntrans":1,"durations":17}
{"time":"2009-05-04 13:10:27","price":11.745,"volume":24972,"Ntrans":4,"durations":41}
{"time":"2009-05-04 13:10:29","price":11.745,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:10:39","price":11.745,"volume":482,"Ntrans":1,"durations":10}
{"time":"2009-05-04 13:10:43","price":11.74,"volume":2898,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:10:44","price":11.735,"volume":14926,"Ntrans":4,"durations":1}
{"time":"2009-05-04 13:10:47","price":11.74,"volume":20288,"Ntrans":2,"durations":3}
{"time":"2009-05-04 13:10:54","price":11.73084,"volume":28996,"Ntrans":5,"durations":7}
{"time":"2009-05-04 13:10:55","price":11.74,"volume":5958,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:10:59","price":11.735,"volume":2424,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:11:09","price":11.735,"volume":10656,"Ntrans":3,"durations":10}
{"time":"2009-05-04 13:11:10","price":11.735,"volume":758,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:11:12","price":11.735,"volume":682,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:11:31","price":11.735,"volume":11514,"Ntrans":1,"durations":19}
{"time":"2009-05-04 13:11:37","price":11.74,"volume":6000,"Ntrans":3,"durations":6}
{"time":"2009-05-04 13:11:39","price":11.74,"volume":4128,"Ntrans":4,"durations":2}
{"time":"2009-05-04 13:12:08","price":11.745,"volume":1200,"Ntrans":1,"durations":29}
{"time":"2009-05-04 13:12:13","price":11.74,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 13:12:28","price":11.74643,"volume":44116,"Ntrans":8,"durations":15}
{"time":"2009-05-04 13:12:38","price":11.745,"volume":52,"Ntrans":1,"durations":10}
{"time":"2009-05-04 13:13:07","price":11.74,"volume":2828,"Ntrans":3,"durations":29}
{"time":"2009-05-04 13:13:28","price":11.745,"volume":2000,"Ntrans":1,"durations":21}
{"time":"2009-05-04 13:13:35","price":11.745,"volume":20614,"Ntrans":2,"durations":7}
{"time":"2009-05-04 13:14:04","price":11.74803,"volume":59248,"Ntrans":10,"durations":29}
{"time":"2009-05-04 13:14:06","price":11.745,"volume":6174,"Ntrans":2,"durations":2}
{"time":"2009-05-04 13:14:14","price":11.74,"volume":5386,"Ntrans":1,"durations":8}
{"time":"2009-05-04 13:14:21","price":11.745,"volume":142,"Ntrans":1,"durations":7}
{"time":"2009-05-04 13:14:32","price":11.745,"volume":878,"Ntrans":1,"durations":11}
{"time":"2009-05-04 13:14:34","price":11.745,"volume":17974,"Ntrans":3,"durations":2}
{"time":"2009-05-04 13:14:44","price":11.745,"volume":14926,"Ntrans":2,"durations":10}
{"time":"2009-05-04 13:14:57","price":11.74,"volume":1012,"Ntrans":1,"durations":13}
{"time":"2009-05-04 13:15:18","price":11.74,"volume":600,"Ntrans":1,"durations":21}
{"time":"2009-05-04 13:15:30","price":11.745,"volume":15836,"Ntrans":1,"durations":12}
{"time":"2009-05-04 13:15:33","price":11.75,"volume":10042,"Ntrans":4,"durations":3}
{"time":"2009-05-04 13:15:35","price":11.75,"volume":42,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:15:55","price":11.75,"volume":13232,"Ntrans":4,"durations":20}
{"time":"2009-05-04 13:15:59","price":11.75,"volume":3078,"Ntrans":2,"durations":4}
{"time":"2009-05-04 13:16:18","price":11.75,"volume":4102,"Ntrans":1,"durations":19}
{"time":"2009-05-04 13:16:28","price":11.745,"volume":5900,"Ntrans":1,"durations":10}
{"time":"2009-05-04 13:16:32","price":11.745,"volume":6012,"Ntrans":4,"durations":4}
{"time":"2009-05-04 13:16:56","price":11.75,"volume":12000,"Ntrans":4,"durations":24}
{"time":"2009-05-04 13:17:27","price":11.75,"volume":3056,"Ntrans":1,"durations":31}
{"time":"2009-05-04 13:17:46","price":11.75,"volume":1022,"Ntrans":1,"durations":19}
{"time":"2009-05-04 13:17:48","price":11.75,"volume":19550,"Ntrans":5,"durations":2}
{"time":"2009-05-04 13:17:49","price":11.75,"volume":4450,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:17:54","price":11.74407,"volume":42380,"Ntrans":7,"durations":5}
{"time":"2009-05-04 13:17:55","price":11.74,"volume":14790,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:17:57","price":11.74,"volume":4342,"Ntrans":2,"durations":2}
{"time":"2009-05-04 13:20:13","price":11.74357,"volume":2800,"Ntrans":2,"durations":136}
{"time":"2009-05-04 13:20:20","price":11.745,"volume":16560,"Ntrans":2,"durations":7}
{"time":"2009-05-04 13:20:23","price":11.745,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 13:20:56","price":11.745,"volume":1000,"Ntrans":1,"durations":33}
{"time":"2009-05-04 13:21:24","price":11.74,"volume":25764,"Ntrans":7,"durations":28}
{"time":"2009-05-04 13:21:25","price":11.745,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:21:31","price":11.74,"volume":17236,"Ntrans":1,"durations":6}
{"time":"2009-05-04 13:21:32","price":11.74,"volume":22136,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:21:51","price":11.735,"volume":100,"Ntrans":1,"durations":19}
{"time":"2009-05-04 13:21:54","price":11.735,"volume":1900,"Ntrans":1,"durations":3}
{"time":"2009-05-04 13:21:58","price":11.73,"volume":6850,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:22:04","price":11.73,"volume":17968,"Ntrans":4,"durations":6}
{"time":"2009-05-04 13:22:05","price":11.725,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:22:12","price":11.725,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 13:22:23","price":11.725,"volume":3582,"Ntrans":1,"durations":11}
{"time":"2009-05-04 13:22:44","price":11.72,"volume":140,"Ntrans":1,"durations":21}
{"time":"2009-05-04 13:22:46","price":11.725,"volume":1094,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:22:55","price":11.72971,"volume":1000,"Ntrans":2,"durations":9}
{"time":"2009-05-04 13:23:40","price":11.725,"volume":3800,"Ntrans":1,"durations":45}
{"time":"2009-05-04 13:23:42","price":11.725,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:23:55","price":11.72763,"volume":17346,"Ntrans":6,"durations":13}
{"time":"2009-05-04 13:24:10","price":11.73,"volume":60000,"Ntrans":9,"durations":15}
{"time":"2009-05-04 13:24:14","price":11.73,"volume":31504,"Ntrans":6,"durations":4}
{"time":"2009-05-04 13:24:24","price":11.73,"volume":7948,"Ntrans":3,"durations":10}
{"time":"2009-05-04 13:24:25","price":11.73,"volume":2230,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:24:26","price":11.73,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:24:28","price":11.725,"volume":25122,"Ntrans":4,"durations":2}
{"time":"2009-05-04 13:24:37","price":11.73,"volume":666,"Ntrans":1,"durations":9}
{"time":"2009-05-04 13:24:43","price":11.73,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 13:25:07","price":11.735,"volume":548,"Ntrans":1,"durations":24}
{"time":"2009-05-04 13:25:22","price":11.735,"volume":42,"Ntrans":1,"durations":15}
{"time":"2009-05-04 13:25:26","price":11.73,"volume":7058,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:25:31","price":11.735,"volume":42,"Ntrans":1,"durations":5}
{"time":"2009-05-04 13:25:38","price":11.73,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 13:25:39","price":11.725,"volume":8000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 13:26:02","price":11.725,"volume":46,"Ntrans":1,"durations":23}
{"time":"2009-05-04 13:26:17","price":11.72,"volume":300,"Ntrans":1,"durations":15}
{"time":"2009-05-04 13:26:38","price":11.725,"volume":3952,"Ntrans":1,"durations":21}
{"time":"2009-05-04 13:26:50","price":11.725,"volume":4256,"Ntrans":2,"durations":12}
{"time":"2009-05-04 13:26:53","price":11.725,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-04 13:27:29","price":11.725,"volume":2000,"Ntrans":1,"durations":36}
{"time":"2009-05-04 13:27:44","price":11.73,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-04 13:27:55","price":11.73,"volume":13232,"Ntrans":2,"durations":11}
{"time":"2009-05-04 13:28:01","price":11.73,"volume":41858,"Ntrans":7,"durations":6}
{"time":"2009-05-04 13:28:02","price":11.7347,"volume":25500,"Ntrans":15,"durations":1}
{"time":"2009-05-04 13:28:14","price":11.735,"volume":466,"Ntrans":1,"durations":12}
{"time":"2009-05-04 13:28:21","price":11.735,"volume":266,"Ntrans":1,"durations":7}
{"time":"2009-05-04 13:28:34","price":11.7425,"volume":4,"Ntrans":2,"durations":13}
{"time":"2009-05-04 13:28:35","price":11.745,"volume":3066,"Ntrans":3,"durations":1}
{"time":"2009-05-04 13:28:54","price":11.74,"volume":9394,"Ntrans":4,"durations":19}
{"time":"2009-05-04 13:29:06","price":11.74,"volume":56,"Ntrans":1,"durations":12}
{"time":"2009-05-04 13:30:10","price":11.735,"volume":13300,"Ntrans":5,"durations":64}
{"time":"2009-05-04 13:30:21","price":11.735,"volume":10490,"Ntrans":1,"durations":11}
{"time":"2009-05-04 13:30:30","price":11.73,"volume":5336,"Ntrans":4,"durations":9}
{"time":"2009-05-04 13:30:33","price":11.73,"volume":8000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 13:30:36","price":11.73,"volume":340,"Ntrans":1,"durations":3}
{"time":"2009-05-04 13:30:46","price":11.725,"volume":12498,"Ntrans":4,"durations":10}
{"time":"2009-05-04 13:31:55","price":11.73,"volume":13232,"Ntrans":5,"durations":69}
{"time":"2009-05-04 13:32:35","price":11.73,"volume":2000,"Ntrans":1,"durations":40}
{"time":"2009-05-04 13:33:09","price":11.725,"volume":17310,"Ntrans":4,"durations":34}
{"time":"2009-05-04 13:33:12","price":11.725,"volume":1476,"Ntrans":1,"durations":3}
{"time":"2009-05-04 13:33:25","price":11.725,"volume":690,"Ntrans":1,"durations":13}
{"time":"2009-05-04 13:33:27","price":11.725,"volume":1900,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:34:29","price":11.725,"volume":100,"Ntrans":1,"durations":62}
{"time":"2009-05-04 13:35:01","price":11.72,"volume":9068,"Ntrans":1,"durations":32}
{"time":"2009-05-04 13:35:05","price":11.73,"volume":1518,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:35:55","price":11.73,"volume":13232,"Ntrans":2,"durations":50}
{"time":"2009-05-04 13:36:11","price":11.73,"volume":1758,"Ntrans":1,"durations":16}
{"time":"2009-05-04 13:36:15","price":11.72,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:36:19","price":11.725,"volume":334,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:36:24","price":11.725,"volume":14106,"Ntrans":2,"durations":5}
{"time":"2009-05-04 13:36:37","price":11.73,"volume":400,"Ntrans":1,"durations":13}
{"time":"2009-05-04 13:36:48","price":11.725,"volume":1502,"Ntrans":1,"durations":11}
{"time":"2009-05-04 13:37:02","price":11.725,"volume":1900,"Ntrans":1,"durations":14}
{"time":"2009-05-04 13:37:13","price":11.725,"volume":1808,"Ntrans":2,"durations":11}
{"time":"2009-05-04 13:37:23","price":11.725,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-04 13:37:30","price":11.72543,"volume":48372,"Ntrans":4,"durations":7}
{"time":"2009-05-04 13:37:32","price":11.725,"volume":6014,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:38:00","price":11.73,"volume":23256,"Ntrans":5,"durations":28}
{"time":"2009-05-04 13:38:01","price":11.73,"volume":21010,"Ntrans":6,"durations":1}
{"time":"2009-05-04 13:38:05","price":11.73,"volume":2400,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:38:07","price":11.735,"volume":5900,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:38:12","price":11.735,"volume":7154,"Ntrans":3,"durations":5}
{"time":"2009-05-04 13:38:18","price":11.735,"volume":1838,"Ntrans":1,"durations":6}
{"time":"2009-05-04 13:38:28","price":11.74,"volume":484,"Ntrans":1,"durations":10}
{"time":"2009-05-04 13:38:29","price":11.735,"volume":1252,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:38:38","price":11.735,"volume":7170,"Ntrans":2,"durations":9}
{"time":"2009-05-04 13:38:46","price":11.735,"volume":44,"Ntrans":1,"durations":8}
{"time":"2009-05-04 13:38:49","price":11.74,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-04 13:39:11","price":11.735,"volume":4,"Ntrans":1,"durations":22}
{"time":"2009-05-04 13:39:16","price":11.735,"volume":3050,"Ntrans":2,"durations":5}
{"time":"2009-05-04 13:39:18","price":11.74,"volume":1974,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:39:50","price":11.74,"volume":2000,"Ntrans":1,"durations":32}
{"time":"2009-05-04 13:39:54","price":11.74,"volume":4,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:39:55","price":11.74,"volume":13232,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:40:18","price":11.74,"volume":1974,"Ntrans":1,"durations":23}
{"time":"2009-05-04 13:40:24","price":11.735,"volume":4306,"Ntrans":1,"durations":6}
{"time":"2009-05-04 13:41:01","price":11.74,"volume":13714,"Ntrans":1,"durations":37}
{"time":"2009-05-04 13:41:02","price":11.735,"volume":28716,"Ntrans":8,"durations":1}
{"time":"2009-05-04 13:41:31","price":11.735,"volume":96,"Ntrans":1,"durations":29}
{"time":"2009-05-04 13:42:32","price":11.735,"volume":1972,"Ntrans":1,"durations":61}
{"time":"2009-05-04 13:43:55","price":11.74,"volume":13232,"Ntrans":1,"durations":83}
{"time":"2009-05-04 13:44:59","price":11.735,"volume":25494,"Ntrans":8,"durations":64}
{"time":"2009-05-04 13:46:08","price":11.74,"volume":54360,"Ntrans":8,"durations":69}
{"time":"2009-05-04 13:46:09","price":11.74259,"volume":20650,"Ntrans":6,"durations":1}
{"time":"2009-05-04 13:46:12","price":11.75,"volume":2800,"Ntrans":3,"durations":3}
{"time":"2009-05-04 13:46:16","price":11.74,"volume":5660,"Ntrans":2,"durations":4}
{"time":"2009-05-04 13:46:20","price":11.745,"volume":4842,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:46:31","price":11.74584,"volume":7020,"Ntrans":3,"durations":11}
{"time":"2009-05-04 13:47:06","price":11.745,"volume":1764,"Ntrans":1,"durations":35}
{"time":"2009-05-04 13:47:47","price":11.75,"volume":12096,"Ntrans":2,"durations":41}
{"time":"2009-05-04 13:47:48","price":11.75,"volume":842,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:47:55","price":11.75,"volume":36504,"Ntrans":7,"durations":7}
{"time":"2009-05-04 13:47:57","price":11.75,"volume":780,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:47:59","price":11.75,"volume":8000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 13:48:00","price":11.75,"volume":1378,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:48:01","price":11.755,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:48:05","price":11.75,"volume":148,"Ntrans":1,"durations":4}
{"time":"2009-05-04 13:48:06","price":11.75,"volume":1852,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:48:13","price":11.75317,"volume":20756,"Ntrans":5,"durations":7}
{"time":"2009-05-04 13:48:32","price":11.75,"volume":1000,"Ntrans":1,"durations":19}
{"time":"2009-05-04 13:48:33","price":11.75,"volume":3056,"Ntrans":1,"durations":1}
{"time":"2009-05-04 13:49:26","price":11.75,"volume":3068,"Ntrans":1,"durations":53}
{"time":"2009-05-04 13:49:28","price":11.75,"volume":6932,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:49:35","price":11.755,"volume":1784,"Ntrans":1,"durations":7}
{"time":"2009-05-04 13:49:45","price":11.755,"volume":110,"Ntrans":1,"durations":10}
{"time":"2009-05-04 13:49:56","price":11.75,"volume":522,"Ntrans":1,"durations":11}
{"time":"2009-05-04 13:50:39","price":11.75,"volume":1816,"Ntrans":1,"durations":43}
{"time":"2009-05-04 13:50:47","price":11.75,"volume":12532,"Ntrans":2,"durations":8}
{"time":"2009-05-04 13:51:36","price":11.75,"volume":992,"Ntrans":1,"durations":49}
{"time":"2009-05-04 13:51:50","price":11.75,"volume":19380,"Ntrans":4,"durations":14}
{"time":"2009-05-04 13:51:55","price":11.75,"volume":13232,"Ntrans":4,"durations":5}
{"time":"2009-05-04 13:52:07","price":11.75,"volume":12414,"Ntrans":3,"durations":12}
{"time":"2009-05-04 13:52:08","price":11.74947,"volume":1888,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:52:16","price":11.75,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-04 13:52:18","price":11.75,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-04 13:52:49","price":11.75,"volume":8736,"Ntrans":3,"durations":31}
{"time":"2009-05-04 13:53:01","price":11.755,"volume":4050,"Ntrans":1,"durations":12}
{"time":"2009-05-04 13:53:30","price":11.755,"volume":1738,"Ntrans":1,"durations":29}
{"time":"2009-05-04 13:53:45","price":11.75,"volume":2764,"Ntrans":1,"durations":15}
{"time":"2009-05-04 13:54:07","price":11.755,"volume":12948,"Ntrans":4,"durations":22}
{"time":"2009-05-04 13:54:24","price":11.76,"volume":3288,"Ntrans":3,"durations":17}
{"time":"2009-05-04 13:54:40","price":11.755,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-04 13:54:49","price":11.755,"volume":1680,"Ntrans":1,"durations":9}
{"time":"2009-05-04 13:55:16","price":11.75,"volume":400,"Ntrans":1,"durations":27}
{"time":"2009-05-04 13:55:44","price":11.755,"volume":3200,"Ntrans":1,"durations":28}
{"time":"2009-05-04 13:55:55","price":11.76,"volume":15232,"Ntrans":2,"durations":11}
{"time":"2009-05-04 13:55:56","price":11.75,"volume":40000,"Ntrans":7,"durations":1}
{"time":"2009-05-04 13:55:58","price":11.75,"volume":21602,"Ntrans":4,"durations":2}
{"time":"2009-05-04 13:56:14","price":11.747,"volume":33292,"Ntrans":4,"durations":16}
{"time":"2009-05-04 13:56:18","price":11.745,"volume":7602,"Ntrans":2,"durations":4}
{"time":"2009-05-04 13:56:25","price":11.745,"volume":12988,"Ntrans":3,"durations":7}
{"time":"2009-05-04 13:56:31","price":11.745,"volume":11982,"Ntrans":1,"durations":6}
{"time":"2009-05-04 13:57:01","price":11.74,"volume":5000,"Ntrans":3,"durations":30}
{"time":"2009-05-04 13:57:02","price":11.74,"volume":1856,"Ntrans":2,"durations":1}
{"time":"2009-05-04 13:57:24","price":11.74474,"volume":2622,"Ntrans":3,"durations":22}
{"time":"2009-05-04 13:58:30","price":11.735,"volume":480,"Ntrans":1,"durations":66}
{"time":"2009-05-04 13:58:57","price":11.735,"volume":20520,"Ntrans":5,"durations":27}
{"time":"2009-05-04 13:59:32","price":11.73883,"volume":42240,"Ntrans":3,"durations":35}
{"time":"2009-05-04 14:00:03","price":11.74195,"volume":18542,"Ntrans":3,"durations":31}
{"time":"2009-05-04 14:00:05","price":11.74,"volume":9882,"Ntrans":5,"durations":2}
{"time":"2009-05-04 14:00:10","price":11.74,"volume":3790,"Ntrans":2,"durations":5}
{"time":"2009-05-04 14:00:36","price":11.74,"volume":4106,"Ntrans":1,"durations":26}
{"time":"2009-05-04 14:00:47","price":11.74,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-04 14:00:48","price":11.74,"volume":4098,"Ntrans":3,"durations":1}
{"time":"2009-05-04 14:01:05","price":11.74,"volume":1480,"Ntrans":2,"durations":17}
{"time":"2009-05-04 14:01:06","price":11.74,"volume":1786,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:01:11","price":11.74,"volume":3130,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:01:15","price":11.74,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:01:40","price":11.735,"volume":1000,"Ntrans":1,"durations":25}
{"time":"2009-05-04 14:01:43","price":11.735,"volume":21638,"Ntrans":5,"durations":3}
{"time":"2009-05-04 14:03:11","price":11.74,"volume":2000,"Ntrans":3,"durations":88}
{"time":"2009-05-04 14:03:16","price":11.73,"volume":62000,"Ntrans":7,"durations":5}
{"time":"2009-05-04 14:03:20","price":11.735,"volume":3148,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:03:24","price":11.735,"volume":13670,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:03:30","price":11.73063,"volume":32616,"Ntrans":3,"durations":6}
{"time":"2009-05-04 14:03:31","price":11.735,"volume":1370,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:03:36","price":11.735,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:03:38","price":11.735,"volume":500,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:03:44","price":11.735,"volume":4204,"Ntrans":2,"durations":6}
{"time":"2009-05-04 14:03:51","price":11.74,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:03:55","price":11.74,"volume":13232,"Ntrans":3,"durations":4}
{"time":"2009-05-04 14:04:21","price":11.73235,"volume":850,"Ntrans":3,"durations":26}
{"time":"2009-05-04 14:04:22","price":11.72374,"volume":178254,"Ntrans":37,"durations":1}
{"time":"2009-05-04 14:04:23","price":11.725,"volume":4184,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:04:26","price":11.72648,"volume":15158,"Ntrans":6,"durations":3}
{"time":"2009-05-04 14:04:28","price":11.72212,"volume":17374,"Ntrans":3,"durations":2}
{"time":"2009-05-04 14:04:38","price":11.72,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-04 14:04:41","price":11.715,"volume":9800,"Ntrans":3,"durations":3}
{"time":"2009-05-04 14:04:43","price":11.72,"volume":2728,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:04:44","price":11.72,"volume":7272,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:04:51","price":11.72,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:04:58","price":11.725,"volume":1200,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:05:00","price":11.725,"volume":102,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:05:09","price":11.715,"volume":696,"Ntrans":2,"durations":9}
{"time":"2009-05-04 14:05:19","price":11.7125,"volume":7408,"Ntrans":3,"durations":10}
{"time":"2009-05-04 14:05:28","price":11.71,"volume":26168,"Ntrans":8,"durations":9}
{"time":"2009-05-04 14:05:29","price":11.71,"volume":1128,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:05:33","price":11.71,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:06:13","price":11.715,"volume":1042,"Ntrans":1,"durations":40}
{"time":"2009-05-04 14:06:44","price":11.71,"volume":56846,"Ntrans":3,"durations":31}
{"time":"2009-05-04 14:07:03","price":11.705,"volume":35682,"Ntrans":6,"durations":19}
{"time":"2009-05-04 14:07:25","price":11.705,"volume":14934,"Ntrans":3,"durations":22}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":25426,"Ntrans":23,"durations":16}
{"time":"2009-05-04 14:07:55","price":11.71,"volume":13232,"Ntrans":2,"durations":14}
{"time":"2009-05-04 14:09:08","price":11.705,"volume":5600,"Ntrans":2,"durations":73}
{"time":"2009-05-04 14:09:25","price":11.7,"volume":26270,"Ntrans":6,"durations":17}
{"time":"2009-05-04 14:09:30","price":11.71,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:09:35","price":11.705,"volume":1522,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:09:41","price":11.71,"volume":20202,"Ntrans":1,"durations":6}
{"time":"2009-05-04 14:09:43","price":11.71,"volume":16872,"Ntrans":4,"durations":2}
{"time":"2009-05-04 14:09:48","price":11.71,"volume":834,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:09:56","price":11.71,"volume":10302,"Ntrans":2,"durations":8}
{"time":"2009-05-04 14:10:00","price":11.71,"volume":6326,"Ntrans":2,"durations":4}
{"time":"2009-05-04 14:10:14","price":11.705,"volume":10000,"Ntrans":1,"durations":14}
{"time":"2009-05-04 14:10:19","price":11.71,"volume":2400,"Ntrans":2,"durations":5}
{"time":"2009-05-04 14:10:35","price":11.71,"volume":1000,"Ntrans":2,"durations":16}
{"time":"2009-05-04 14:10:49","price":11.71,"volume":3102,"Ntrans":2,"durations":14}
{"time":"2009-05-04 14:10:53","price":11.71003,"volume":10936,"Ntrans":3,"durations":4}
{"time":"2009-05-04 14:11:06","price":11.71,"volume":6014,"Ntrans":2,"durations":13}
{"time":"2009-05-04 14:11:16","price":11.72,"volume":1194,"Ntrans":1,"durations":10}
{"time":"2009-05-04 14:11:38","price":11.72,"volume":3046,"Ntrans":1,"durations":22}
{"time":"2009-05-04 14:11:40","price":11.715,"volume":7006,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:11:41","price":11.715,"volume":8022,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:11:42","price":11.71547,"volume":14234,"Ntrans":3,"durations":1}
{"time":"2009-05-04 14:12:05","price":11.71,"volume":7390,"Ntrans":6,"durations":23}
{"time":"2009-05-04 14:12:17","price":11.71,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-04 14:12:19","price":11.71,"volume":17052,"Ntrans":4,"durations":2}
{"time":"2009-05-04 14:12:29","price":11.705,"volume":8000,"Ntrans":2,"durations":10}
{"time":"2009-05-04 14:12:55","price":11.71,"volume":20000,"Ntrans":2,"durations":26}
{"time":"2009-05-04 14:13:32","price":11.705,"volume":12704,"Ntrans":2,"durations":37}
{"time":"2009-05-04 14:13:37","price":11.705,"volume":18214,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:13:42","price":11.705,"volume":4606,"Ntrans":2,"durations":5}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":56826,"Ntrans":10,"durations":14}
{"time":"2009-05-04 14:13:58","price":11.695,"volume":16056,"Ntrans":7,"durations":2}
{"time":"2009-05-04 14:13:59","price":11.69,"volume":6776,"Ntrans":4,"durations":1}
{"time":"2009-05-04 14:14:01","price":11.69,"volume":1470,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:14:07","price":11.69,"volume":448,"Ntrans":2,"durations":6}
{"time":"2009-05-04 14:14:11","price":11.69,"volume":3996,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:14:21","price":11.68898,"volume":15482,"Ntrans":5,"durations":10}
{"time":"2009-05-04 14:14:26","price":11.68333,"volume":900,"Ntrans":3,"durations":5}
{"time":"2009-05-04 14:14:34","price":11.685,"volume":9400,"Ntrans":1,"durations":8}
{"time":"2009-05-04 14:14:40","price":11.68,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-04 14:14:55","price":11.67927,"volume":27434,"Ntrans":12,"durations":15}
{"time":"2009-05-04 14:14:59","price":11.67,"volume":5316,"Ntrans":2,"durations":4}
{"time":"2009-05-04 14:15:04","price":11.66522,"volume":928,"Ntrans":4,"durations":5}
{"time":"2009-05-04 14:15:07","price":11.665,"volume":2336,"Ntrans":1,"durations":3}
{"time":"2009-05-04 14:15:13","price":11.665,"volume":11986,"Ntrans":2,"durations":6}
{"time":"2009-05-04 14:15:17","price":11.67,"volume":2500,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:15:19","price":11.67,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:15:23","price":11.66207,"volume":484,"Ntrans":2,"durations":4}
{"time":"2009-05-04 14:15:34","price":11.67,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-04 14:15:41","price":11.675,"volume":2860,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:15:42","price":11.675,"volume":1198,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:16:02","price":11.67,"volume":2600,"Ntrans":3,"durations":20}
{"time":"2009-05-04 14:16:04","price":11.67,"volume":16382,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:16:23","price":11.675,"volume":11596,"Ntrans":2,"durations":19}
{"time":"2009-05-04 14:16:27","price":11.675,"volume":8404,"Ntrans":2,"durations":4}
{"time":"2009-05-04 14:16:34","price":11.68,"volume":4434,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:16:36","price":11.68,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-04 14:16:37","price":11.68,"volume":6562,"Ntrans":4,"durations":1}
{"time":"2009-05-04 14:16:49","price":11.69,"volume":1814,"Ntrans":1,"durations":12}
{"time":"2009-05-04 14:16:52","price":11.685,"volume":14734,"Ntrans":4,"durations":3}
{"time":"2009-05-04 14:16:54","price":11.685,"volume":7880,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:16:59","price":11.685,"volume":3630,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:17:01","price":11.685,"volume":2400,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:17:06","price":11.685,"volume":22116,"Ntrans":2,"durations":5}
{"time":"2009-05-04 14:17:11","price":11.685,"volume":2400,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:17:12","price":11.68,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:17:13","price":11.685,"volume":2614,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:17:17","price":11.685,"volume":15114,"Ntrans":2,"durations":4}
{"time":"2009-05-04 14:17:22","price":11.69,"volume":894,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:17:26","price":11.69781,"volume":114142,"Ntrans":22,"durations":4}
{"time":"2009-05-04 14:17:27","price":11.70209,"volume":16516,"Ntrans":5,"durations":1}
{"time":"2009-05-04 14:17:28","price":11.7,"volume":6400,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:17:29","price":11.70087,"volume":7756,"Ntrans":3,"durations":1}
{"time":"2009-05-04 14:17:30","price":11.70046,"volume":7044,"Ntrans":4,"durations":1}
{"time":"2009-05-04 14:17:31","price":11.7,"volume":12800,"Ntrans":4,"durations":1}
{"time":"2009-05-04 14:17:32","price":11.7,"volume":12800,"Ntrans":4,"durations":1}
{"time":"2009-05-04 14:17:33","price":11.7,"volume":9600,"Ntrans":3,"durations":1}
{"time":"2009-05-04 14:17:34","price":11.7,"volume":17606,"Ntrans":7,"durations":1}
{"time":"2009-05-04 14:17:36","price":11.7,"volume":3200,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:17:38","price":11.7,"volume":3850,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:17:39","price":11.7,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:17:44","price":11.7,"volume":1800,"Ntrans":2,"durations":5}
{"time":"2009-05-04 14:18:00","price":11.7,"volume":602,"Ntrans":1,"durations":16}
{"time":"2009-05-04 14:18:04","price":11.7,"volume":8344,"Ntrans":2,"durations":4}
{"time":"2009-05-04 14:18:06","price":11.7,"volume":1860,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:18:10","price":11.705,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:18:24","price":11.705,"volume":400,"Ntrans":1,"durations":14}
{"time":"2009-05-04 14:18:39","price":11.7,"volume":3114,"Ntrans":4,"durations":15}
{"time":"2009-05-04 14:19:24","price":11.7,"volume":2000,"Ntrans":1,"durations":45}
{"time":"2009-05-04 14:19:28","price":11.705,"volume":864,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:19:45","price":11.7,"volume":1026,"Ntrans":1,"durations":17}
{"time":"2009-05-04 14:19:54","price":11.705,"volume":8206,"Ntrans":1,"durations":9}
{"time":"2009-05-04 14:19:59","price":11.705,"volume":1142,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:20:28","price":11.705,"volume":1066,"Ntrans":1,"durations":29}
{"time":"2009-05-04 14:20:43","price":11.705,"volume":240,"Ntrans":1,"durations":15}
{"time":"2009-05-04 14:21:02","price":11.70448,"volume":2822,"Ntrans":5,"durations":19}
{"time":"2009-05-04 14:21:24","price":11.7,"volume":10000,"Ntrans":4,"durations":22}
{"time":"2009-05-04 14:21:25","price":11.7,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:21:26","price":11.7,"volume":20000,"Ntrans":5,"durations":1}
{"time":"2009-05-04 14:21:35","price":11.7,"volume":20000,"Ntrans":5,"durations":9}
{"time":"2009-05-04 14:21:40","price":11.7,"volume":1200,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:21:43","price":11.7,"volume":7336,"Ntrans":4,"durations":3}
{"time":"2009-05-04 14:21:52","price":11.7,"volume":4000,"Ntrans":2,"durations":9}
{"time":"2009-05-04 14:21:56","price":11.7,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-04 14:21:58","price":11.7,"volume":53596,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:22:17","price":11.69,"volume":182,"Ntrans":1,"durations":19}
{"time":"2009-05-04 14:22:46","price":11.695,"volume":7512,"Ntrans":4,"durations":29}
{"time":"2009-05-04 14:23:11","price":11.69,"volume":3182,"Ntrans":2,"durations":25}
{"time":"2009-05-04 14:23:22","price":11.6845,"volume":2000,"Ntrans":2,"durations":11}
{"time":"2009-05-04 14:23:25","price":11.685,"volume":704,"Ntrans":1,"durations":3}
{"time":"2009-05-04 14:23:32","price":11.685,"volume":1200,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:23:42","price":11.685,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-04 14:23:47","price":11.68723,"volume":6148,"Ntrans":4,"durations":5}
{"time":"2009-05-04 14:23:52","price":11.69,"volume":23366,"Ntrans":4,"durations":5}
{"time":"2009-05-04 14:23:53","price":11.69,"volume":3622,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:24:03","price":11.695,"volume":1662,"Ntrans":2,"durations":10}
{"time":"2009-05-04 14:24:06","price":11.695,"volume":1000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 14:24:42","price":11.695,"volume":4588,"Ntrans":1,"durations":36}
{"time":"2009-05-04 14:24:55","price":11.695,"volume":1022,"Ntrans":1,"durations":13}
{"time":"2009-05-04 14:25:55","price":11.69548,"volume":13232,"Ntrans":5,"durations":60}
{"time":"2009-05-04 14:26:03","price":11.7,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-04 14:26:05","price":11.695,"volume":1390,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:26:07","price":11.69105,"volume":2000,"Ntrans":4,"durations":2}
{"time":"2009-05-04 14:26:08","price":11.695,"volume":92,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:26:15","price":11.69,"volume":4126,"Ntrans":2,"durations":7}
{"time":"2009-05-04 14:26:20","price":11.68965,"volume":1000,"Ntrans":2,"durations":5}
{"time":"2009-05-04 14:26:28","price":11.69,"volume":4218,"Ntrans":2,"durations":8}
{"time":"2009-05-04 14:27:26","price":11.7,"volume":4000,"Ntrans":1,"durations":58}
{"time":"2009-05-04 14:27:46","price":11.685,"volume":1200,"Ntrans":1,"durations":20}
{"time":"2009-05-04 14:27:54","price":11.69,"volume":12,"Ntrans":1,"durations":8}
{"time":"2009-05-04 14:28:35","price":11.69,"volume":30000,"Ntrans":3,"durations":41}
{"time":"2009-05-04 14:28:40","price":11.685,"volume":2202,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:28:48","price":11.68,"volume":5230,"Ntrans":3,"durations":8}
{"time":"2009-05-04 14:28:51","price":11.68,"volume":12372,"Ntrans":2,"durations":3}
{"time":"2009-05-04 14:28:57","price":11.685,"volume":2516,"Ntrans":3,"durations":6}
{"time":"2009-05-04 14:28:59","price":11.685,"volume":2264,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:29:48","price":11.68,"volume":25704,"Ntrans":2,"durations":49}
{"time":"2009-05-04 14:29:58","price":11.675,"volume":65944,"Ntrans":6,"durations":10}
{"time":"2009-05-04 14:30:02","price":11.675,"volume":16230,"Ntrans":3,"durations":4}
{"time":"2009-05-04 14:30:05","price":11.675,"volume":6214,"Ntrans":4,"durations":3}
{"time":"2009-05-04 14:30:07","price":11.675,"volume":11164,"Ntrans":4,"durations":2}
{"time":"2009-05-04 14:30:14","price":11.675,"volume":9464,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:30:15","price":11.675,"volume":1290,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:31:04","price":11.68,"volume":36050,"Ntrans":9,"durations":49}
{"time":"2009-05-04 14:31:19","price":11.685,"volume":10,"Ntrans":1,"durations":15}
{"time":"2009-05-04 14:31:22","price":11.68,"volume":4266,"Ntrans":3,"durations":3}
{"time":"2009-05-04 14:31:37","price":11.675,"volume":20,"Ntrans":1,"durations":15}
{"time":"2009-05-04 14:32:14","price":11.67833,"volume":3000,"Ntrans":2,"durations":37}
{"time":"2009-05-04 14:32:15","price":11.68,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:32:25","price":11.67296,"volume":10000,"Ntrans":3,"durations":10}
{"time":"2009-05-04 14:32:27","price":11.68,"volume":11864,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:32:35","price":11.68,"volume":9916,"Ntrans":2,"durations":8}
{"time":"2009-05-04 14:32:39","price":11.675,"volume":2708,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:32:41","price":11.67797,"volume":17960,"Ntrans":4,"durations":2}
{"time":"2009-05-04 14:32:45","price":11.675,"volume":7208,"Ntrans":6,"durations":4}
{"time":"2009-05-04 14:32:47","price":11.675,"volume":378,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:32:55","price":11.66392,"volume":180356,"Ntrans":36,"durations":8}
{"time":"2009-05-04 14:32:56","price":11.655,"volume":5778,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:32:57","price":11.655,"volume":2768,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:32:58","price":11.655,"volume":18596,"Ntrans":4,"durations":1}
{"time":"2009-05-04 14:33:00","price":11.655,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:33:05","price":11.655,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:33:10","price":11.655,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:33:12","price":11.65,"volume":2512,"Ntrans":7,"durations":2}
{"time":"2009-05-04 14:33:15","price":11.655,"volume":1600,"Ntrans":2,"durations":3}
{"time":"2009-05-04 14:33:17","price":11.655,"volume":7608,"Ntrans":4,"durations":2}
{"time":"2009-05-04 14:33:26","price":11.655,"volume":3584,"Ntrans":1,"durations":9}
{"time":"2009-05-04 14:33:27","price":11.655,"volume":190,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:33:28","price":11.66,"volume":55892,"Ntrans":3,"durations":1}
{"time":"2009-05-04 14:33:30","price":11.66,"volume":8000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:33:31","price":11.665,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:33:32","price":11.665,"volume":1124,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:33:33","price":11.665,"volume":3154,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:33:34","price":11.66,"volume":9650,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:33:36","price":11.66,"volume":664,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:33:38","price":11.665,"volume":594,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:33:47","price":11.66168,"volume":3000,"Ntrans":2,"durations":9}
{"time":"2009-05-04 14:33:58","price":11.665,"volume":664,"Ntrans":1,"durations":11}
{"time":"2009-05-04 14:34:09","price":11.66,"volume":7666,"Ntrans":6,"durations":11}
{"time":"2009-05-04 14:34:13","price":11.66,"volume":4080,"Ntrans":2,"durations":4}
{"time":"2009-05-04 14:34:31","price":11.66,"volume":2676,"Ntrans":1,"durations":18}
{"time":"2009-05-04 14:34:36","price":11.66,"volume":4880,"Ntrans":2,"durations":5}
{"time":"2009-05-04 14:34:43","price":11.66,"volume":10000,"Ntrans":2,"durations":7}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":80202,"Ntrans":15,"durations":3}
{"time":"2009-05-04 14:34:48","price":11.66,"volume":9722,"Ntrans":3,"durations":2}
{"time":"2009-05-04 14:34:50","price":11.66,"volume":3078,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":42292,"Ntrans":25,"durations":1}
{"time":"2009-05-04 14:34:52","price":11.66,"volume":7658,"Ntrans":4,"durations":1}
{"time":"2009-05-04 14:34:54","price":11.66,"volume":1140,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:35:03","price":11.66,"volume":15484,"Ntrans":2,"durations":9}
{"time":"2009-05-04 14:35:19","price":11.66,"volume":36,"Ntrans":1,"durations":16}
{"time":"2009-05-04 14:35:26","price":11.66,"volume":11498,"Ntrans":2,"durations":7}
{"time":"2009-05-04 14:35:27","price":11.66,"volume":11628,"Ntrans":4,"durations":1}
{"time":"2009-05-04 14:35:32","price":11.66,"volume":15798,"Ntrans":3,"durations":5}
{"time":"2009-05-04 14:35:36","price":11.66,"volume":4890,"Ntrans":2,"durations":4}
{"time":"2009-05-04 14:35:39","price":11.66,"volume":40000,"Ntrans":3,"durations":3}
{"time":"2009-05-04 14:35:41","price":11.66,"volume":12878,"Ntrans":3,"durations":2}
{"time":"2009-05-04 14:35:42","price":11.66,"volume":40000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:35:43","price":11.66,"volume":6400,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:35:45","price":11.66,"volume":44816,"Ntrans":3,"durations":2}
{"time":"2009-05-04 14:35:47","price":11.66,"volume":80000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:35:56","price":11.66,"volume":724,"Ntrans":1,"durations":9}
{"time":"2009-05-04 14:35:59","price":11.66,"volume":20856,"Ntrans":5,"durations":3}
{"time":"2009-05-04 14:36:13","price":11.66,"volume":996,"Ntrans":1,"durations":14}
{"time":"2009-05-04 14:36:14","price":11.66,"volume":104,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:36:17","price":11.66,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 14:36:22","price":11.66,"volume":4766,"Ntrans":2,"durations":5}
{"time":"2009-05-04 14:36:59","price":11.66,"volume":3014,"Ntrans":2,"durations":37}
{"time":"2009-05-04 14:37:08","price":11.655,"volume":3714,"Ntrans":3,"durations":9}
{"time":"2009-05-04 14:37:25","price":11.65016,"volume":25470,"Ntrans":10,"durations":17}
{"time":"2009-05-04 14:37:33","price":11.65,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-04 14:37:36","price":11.65,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 14:37:43","price":11.65,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:37:44","price":11.65,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:37:49","price":11.65,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-04 14:37:57","price":11.645,"volume":2850,"Ntrans":1,"durations":8}
{"time":"2009-05-04 14:38:11","price":11.65,"volume":40000,"Ntrans":4,"durations":14}
{"time":"2009-05-04 14:38:13","price":11.65,"volume":500,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:38:18","price":11.65007,"volume":28972,"Ntrans":5,"durations":5}
{"time":"2009-05-04 14:38:21","price":11.66,"volume":4600,"Ntrans":2,"durations":3}
{"time":"2009-05-04 14:38:23","price":11.6614,"volume":5000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:38:37","price":11.665,"volume":922,"Ntrans":1,"durations":14}
{"time":"2009-05-04 14:38:49","price":11.655,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-04 14:39:16","price":11.665,"volume":6000,"Ntrans":1,"durations":27}
{"time":"2009-05-04 14:39:20","price":11.66,"volume":4308,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:39:21","price":11.66,"volume":5692,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:39:26","price":11.66,"volume":11600,"Ntrans":3,"durations":5}
{"time":"2009-05-04 14:39:29","price":11.66,"volume":1034,"Ntrans":1,"durations":3}
{"time":"2009-05-04 14:39:44","price":11.66,"volume":2000,"Ntrans":2,"durations":15}
{"time":"2009-05-04 14:39:46","price":11.66,"volume":9790,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:39:54","price":11.655,"volume":2626,"Ntrans":3,"durations":8}
{"time":"2009-05-04 14:39:57","price":11.66,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 14:40:28","price":11.665,"volume":4000,"Ntrans":1,"durations":31}
{"time":"2009-05-04 14:40:41","price":11.665,"volume":1620,"Ntrans":1,"durations":13}
{"time":"2009-05-04 14:40:46","price":11.665,"volume":8964,"Ntrans":3,"durations":5}
{"time":"2009-05-04 14:40:52","price":11.665,"volume":4428,"Ntrans":4,"durations":6}
{"time":"2009-05-04 14:40:55","price":11.67,"volume":13232,"Ntrans":4,"durations":3}
{"time":"2009-05-04 14:41:00","price":11.67,"volume":20000,"Ntrans":5,"durations":5}
{"time":"2009-05-04 14:41:01","price":11.67,"volume":4414,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:41:06","price":11.68,"volume":3190,"Ntrans":2,"durations":5}
{"time":"2009-05-04 14:41:13","price":11.675,"volume":3994,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:41:29","price":11.68,"volume":2600,"Ntrans":1,"durations":16}
{"time":"2009-05-04 14:41:40","price":11.675,"volume":38566,"Ntrans":9,"durations":11}
{"time":"2009-05-04 14:41:44","price":11.67,"volume":37148,"Ntrans":3,"durations":4}
{"time":"2009-05-04 14:41:45","price":11.67,"volume":2708,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:41:50","price":11.675,"volume":51978,"Ntrans":4,"durations":5}
{"time":"2009-05-04 14:41:51","price":11.675,"volume":9132,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:41:53","price":11.675,"volume":324,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:42:34","price":11.68,"volume":200,"Ntrans":1,"durations":41}
{"time":"2009-05-04 14:42:44","price":11.68,"volume":16948,"Ntrans":1,"durations":10}
{"time":"2009-05-04 14:42:45","price":11.68,"volume":5828,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:42:51","price":11.685,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-04 14:43:01","price":11.685,"volume":11586,"Ntrans":2,"durations":10}
{"time":"2009-05-04 14:43:02","price":11.685,"volume":3414,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:43:03","price":11.685,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:43:05","price":11.68147,"volume":14262,"Ntrans":3,"durations":2}
{"time":"2009-05-04 14:43:06","price":11.685,"volume":814,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:43:07","price":11.68,"volume":10476,"Ntrans":3,"durations":1}
{"time":"2009-05-04 14:43:08","price":11.68,"volume":3006,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:43:10","price":11.685,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:43:12","price":11.685,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:43:13","price":11.685,"volume":730,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:43:18","price":11.68,"volume":56854,"Ntrans":7,"durations":5}
{"time":"2009-05-04 14:43:28","price":11.68,"volume":2000,"Ntrans":3,"durations":10}
{"time":"2009-05-04 14:44:15","price":11.685,"volume":4000,"Ntrans":1,"durations":47}
{"time":"2009-05-04 14:44:27","price":11.68,"volume":798,"Ntrans":1,"durations":12}
{"time":"2009-05-04 14:44:34","price":11.68,"volume":10300,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:44:40","price":11.68,"volume":10000,"Ntrans":4,"durations":6}
{"time":"2009-05-04 14:45:07","price":11.675,"volume":2000,"Ntrans":3,"durations":27}
{"time":"2009-05-04 14:46:06","price":11.675,"volume":5000,"Ntrans":2,"durations":59}
{"time":"2009-05-04 14:46:07","price":11.675,"volume":594,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:46:42","price":11.67,"volume":400,"Ntrans":1,"durations":35}
{"time":"2009-05-04 14:46:58","price":11.67,"volume":6306,"Ntrans":3,"durations":16}
{"time":"2009-05-04 14:47:00","price":11.68,"volume":670,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:47:29","price":11.68,"volume":884,"Ntrans":1,"durations":29}
{"time":"2009-05-04 14:47:55","price":11.68,"volume":788,"Ntrans":1,"durations":26}
{"time":"2009-05-04 14:48:05","price":11.67848,"volume":20924,"Ntrans":4,"durations":10}
{"time":"2009-05-04 14:48:06","price":11.68,"volume":18250,"Ntrans":6,"durations":1}
{"time":"2009-05-04 14:48:18","price":11.68,"volume":20000,"Ntrans":1,"durations":12}
{"time":"2009-05-04 14:48:21","price":11.68,"volume":770,"Ntrans":2,"durations":3}
{"time":"2009-05-04 14:48:50","price":11.68,"volume":880,"Ntrans":1,"durations":29}
{"time":"2009-05-04 14:49:08","price":11.68,"volume":2000,"Ntrans":2,"durations":18}
{"time":"2009-05-04 14:49:13","price":11.68,"volume":13132,"Ntrans":4,"durations":5}
{"time":"2009-05-04 14:49:20","price":11.68,"volume":910,"Ntrans":1,"durations":7}
{"time":"2009-05-04 14:49:29","price":11.68,"volume":7544,"Ntrans":3,"durations":9}
{"time":"2009-05-04 14:49:35","price":11.68,"volume":7058,"Ntrans":3,"durations":6}
{"time":"2009-05-04 14:49:36","price":11.68,"volume":1270,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:49:42","price":11.68,"volume":68,"Ntrans":1,"durations":6}
{"time":"2009-05-04 14:49:48","price":11.69,"volume":854,"Ntrans":1,"durations":6}
{"time":"2009-05-04 14:49:49","price":11.685,"volume":2156,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:50:02","price":11.69,"volume":4000,"Ntrans":2,"durations":13}
{"time":"2009-05-04 14:50:16","price":11.69,"volume":858,"Ntrans":1,"durations":14}
{"time":"2009-05-04 14:50:20","price":11.69,"volume":3290,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:50:28","price":11.69,"volume":24000,"Ntrans":2,"durations":8}
{"time":"2009-05-04 14:50:41","price":11.69,"volume":5486,"Ntrans":2,"durations":13}
{"time":"2009-05-04 14:50:47","price":11.695,"volume":944,"Ntrans":1,"durations":6}
{"time":"2009-05-04 14:51:10","price":11.69844,"volume":41760,"Ntrans":13,"durations":23}
{"time":"2009-05-04 14:51:11","price":11.705,"volume":3260,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:51:14","price":11.705,"volume":1968,"Ntrans":1,"durations":3}
{"time":"2009-05-04 14:51:20","price":11.705,"volume":3028,"Ntrans":2,"durations":6}
{"time":"2009-05-04 14:51:23","price":11.705,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 14:51:26","price":11.7,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 14:51:31","price":11.705,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-04 14:51:35","price":11.705,"volume":5016,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:51:41","price":11.705,"volume":910,"Ntrans":1,"durations":6}
{"time":"2009-05-04 14:51:47","price":11.71202,"volume":20350,"Ntrans":7,"durations":6}
{"time":"2009-05-04 14:51:48","price":11.715,"volume":1788,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:51:50","price":11.715,"volume":5212,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:51:51","price":11.715,"volume":4198,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:52:17","price":11.715,"volume":20000,"Ntrans":7,"durations":26}
{"time":"2009-05-04 14:52:37","price":11.715,"volume":8210,"Ntrans":3,"durations":20}
{"time":"2009-05-04 14:52:59","price":11.715,"volume":1600,"Ntrans":1,"durations":22}
{"time":"2009-05-04 14:53:17","price":11.72,"volume":16000,"Ntrans":6,"durations":18}
{"time":"2009-05-04 14:53:38","price":11.72,"volume":814,"Ntrans":1,"durations":21}
{"time":"2009-05-04 14:53:39","price":11.72,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:53:42","price":11.72,"volume":1468,"Ntrans":2,"durations":3}
{"time":"2009-05-04 14:53:43","price":11.72,"volume":4104,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:53:54","price":11.72735,"volume":4252,"Ntrans":3,"durations":11}
{"time":"2009-05-04 14:53:56","price":11.735,"volume":994,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:53:57","price":11.735,"volume":3256,"Ntrans":1,"durations":1}
{"time":"2009-05-04 14:53:59","price":11.74,"volume":12436,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:54:10","price":11.74,"volume":87862,"Ntrans":8,"durations":11}
{"time":"2009-05-04 14:54:11","price":11.74,"volume":3086,"Ntrans":2,"durations":1}
{"time":"2009-05-04 14:54:30","price":11.735,"volume":2000,"Ntrans":1,"durations":19}
{"time":"2009-05-04 14:54:32","price":11.74,"volume":20000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 14:54:36","price":11.74415,"volume":3152,"Ntrans":3,"durations":4}
{"time":"2009-05-04 14:54:38","price":11.74,"volume":1412,"Ntrans":2,"durations":2}
{"time":"2009-05-04 14:54:53","price":11.74,"volume":6000,"Ntrans":2,"durations":15}
{"time":"2009-05-04 14:55:05","price":11.745,"volume":44,"Ntrans":1,"durations":12}
{"time":"2009-05-04 14:55:07","price":11.735,"volume":2400,"Ntrans":1,"durations":2}
{"time":"2009-05-04 14:55:08","price":11.735,"volume":11860,"Ntrans":6,"durations":1}
{"time":"2009-05-04 14:55:11","price":11.735,"volume":1726,"Ntrans":2,"durations":3}
{"time":"2009-05-04 14:55:17","price":11.735,"volume":1200,"Ntrans":2,"durations":6}
{"time":"2009-05-04 14:55:23","price":11.73756,"volume":3900,"Ntrans":3,"durations":6}
{"time":"2009-05-04 14:55:29","price":11.73,"volume":7770,"Ntrans":3,"durations":6}
{"time":"2009-05-04 14:56:20","price":11.735,"volume":112,"Ntrans":1,"durations":51}
{"time":"2009-05-04 14:56:42","price":11.74,"volume":838,"Ntrans":1,"durations":22}
{"time":"2009-05-04 14:56:47","price":11.735,"volume":5022,"Ntrans":3,"durations":5}
{"time":"2009-05-04 14:56:48","price":11.73,"volume":7800,"Ntrans":4,"durations":1}
{"time":"2009-05-04 14:57:06","price":11.73,"volume":5332,"Ntrans":2,"durations":18}
{"time":"2009-05-04 14:57:11","price":11.73,"volume":700,"Ntrans":1,"durations":5}
{"time":"2009-05-04 14:57:19","price":11.73,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-04 14:57:45","price":11.73,"volume":818,"Ntrans":1,"durations":26}
{"time":"2009-05-04 14:57:55","price":11.73,"volume":8576,"Ntrans":4,"durations":10}
{"time":"2009-05-04 14:58:04","price":11.73,"volume":5858,"Ntrans":2,"durations":9}
{"time":"2009-05-04 14:58:14","price":11.73,"volume":1412,"Ntrans":2,"durations":10}
{"time":"2009-05-04 14:58:28","price":11.73,"volume":2014,"Ntrans":2,"durations":14}
{"time":"2009-05-04 14:58:31","price":11.725,"volume":9386,"Ntrans":3,"durations":3}
{"time":"2009-05-04 14:58:56","price":11.73,"volume":16496,"Ntrans":1,"durations":25}
{"time":"2009-05-04 14:59:07","price":11.735,"volume":814,"Ntrans":1,"durations":11}
{"time":"2009-05-04 14:59:15","price":11.735,"volume":4094,"Ntrans":2,"durations":8}
{"time":"2009-05-04 14:59:19","price":11.73,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 14:59:54","price":11.73,"volume":2000,"Ntrans":1,"durations":35}
{"time":"2009-05-04 15:00:12","price":11.74,"volume":64186,"Ntrans":9,"durations":18}
{"time":"2009-05-04 15:00:18","price":11.74,"volume":2534,"Ntrans":2,"durations":6}
{"time":"2009-05-04 15:00:21","price":11.74,"volume":1896,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:00:24","price":11.74,"volume":29016,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:00:27","price":11.74,"volume":12340,"Ntrans":2,"durations":3}
{"time":"2009-05-04 15:00:36","price":11.745,"volume":17342,"Ntrans":2,"durations":9}
{"time":"2009-05-04 15:00:40","price":11.75199,"volume":25122,"Ntrans":6,"durations":4}
{"time":"2009-05-04 15:00:43","price":11.745,"volume":12000,"Ntrans":4,"durations":3}
{"time":"2009-05-04 15:00:55","price":11.755,"volume":3104,"Ntrans":1,"durations":12}
{"time":"2009-05-04 15:01:03","price":11.76,"volume":13232,"Ntrans":2,"durations":8}
{"time":"2009-05-04 15:01:09","price":11.75635,"volume":5546,"Ntrans":3,"durations":6}
{"time":"2009-05-04 15:01:35","price":11.75,"volume":10000,"Ntrans":4,"durations":26}
{"time":"2009-05-04 15:02:02","price":11.75,"volume":4,"Ntrans":1,"durations":27}
{"time":"2009-05-04 15:02:09","price":11.75,"volume":12684,"Ntrans":3,"durations":7}
{"time":"2009-05-04 15:02:11","price":11.74197,"volume":9538,"Ntrans":5,"durations":2}
{"time":"2009-05-04 15:02:12","price":11.75,"volume":2736,"Ntrans":1,"durations":1}
{"time":"2009-05-04 15:02:24","price":11.745,"volume":1238,"Ntrans":2,"durations":12}
{"time":"2009-05-04 15:02:26","price":11.75088,"volume":6000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 15:02:39","price":11.75,"volume":6000,"Ntrans":2,"durations":13}
{"time":"2009-05-04 15:03:49","price":11.75,"volume":10000,"Ntrans":2,"durations":70}
{"time":"2009-05-04 15:04:03","price":11.745,"volume":14604,"Ntrans":1,"durations":14}
{"time":"2009-05-04 15:04:26","price":11.745,"volume":9368,"Ntrans":3,"durations":23}
{"time":"2009-05-04 15:05:01","price":11.745,"volume":10008,"Ntrans":3,"durations":35}
{"time":"2009-05-04 15:05:04","price":11.75,"volume":20198,"Ntrans":6,"durations":3}
{"time":"2009-05-04 15:05:08","price":11.745,"volume":3398,"Ntrans":3,"durations":4}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":35086,"Ntrans":11,"durations":2}
{"time":"2009-05-04 15:05:13","price":11.745,"volume":6638,"Ntrans":5,"durations":3}
{"time":"2009-05-04 15:05:15","price":11.745,"volume":3012,"Ntrans":3,"durations":2}
{"time":"2009-05-04 15:05:20","price":11.74062,"volume":6600,"Ntrans":3,"durations":5}
{"time":"2009-05-04 15:05:25","price":11.74,"volume":800,"Ntrans":2,"durations":5}
{"time":"2009-05-04 15:05:57","price":11.74,"volume":4598,"Ntrans":1,"durations":32}
{"time":"2009-05-04 15:06:26","price":11.74,"volume":5596,"Ntrans":1,"durations":29}
{"time":"2009-05-04 15:06:30","price":11.74,"volume":2354,"Ntrans":1,"durations":4}
{"time":"2009-05-04 15:06:38","price":11.745,"volume":800,"Ntrans":1,"durations":8}
{"time":"2009-05-04 15:06:56","price":11.735,"volume":2250,"Ntrans":2,"durations":18}
{"time":"2009-05-04 15:07:30","price":11.735,"volume":4488,"Ntrans":3,"durations":34}
{"time":"2009-05-04 15:07:57","price":11.74,"volume":1564,"Ntrans":1,"durations":27}
{"time":"2009-05-04 15:08:55","price":11.735,"volume":19148,"Ntrans":3,"durations":58}
{"time":"2009-05-04 15:09:11","price":11.735,"volume":17306,"Ntrans":2,"durations":16}
{"time":"2009-05-04 15:09:20","price":11.73,"volume":23872,"Ntrans":4,"durations":9}
{"time":"2009-05-04 15:10:08","price":11.74,"volume":12782,"Ntrans":6,"durations":48}
{"time":"2009-05-04 15:10:09","price":11.74,"volume":426,"Ntrans":1,"durations":1}
{"time":"2009-05-04 15:10:14","price":11.74,"volume":11370,"Ntrans":5,"durations":5}
{"time":"2009-05-04 15:10:19","price":11.745,"volume":3688,"Ntrans":2,"durations":5}
{"time":"2009-05-04 15:10:21","price":11.745,"volume":1110,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:10:33","price":11.745,"volume":4000,"Ntrans":2,"durations":12}
{"time":"2009-05-04 15:10:44","price":11.745,"volume":1698,"Ntrans":1,"durations":11}
{"time":"2009-05-04 15:10:58","price":11.74,"volume":4390,"Ntrans":3,"durations":14}
{"time":"2009-05-04 15:11:01","price":11.74,"volume":4144,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:11:34","price":11.74,"volume":2000,"Ntrans":1,"durations":33}
{"time":"2009-05-04 15:13:50","price":11.74767,"volume":99308,"Ntrans":13,"durations":136}
{"time":"2009-05-04 15:14:14","price":11.75938,"volume":16224,"Ntrans":5,"durations":24}
{"time":"2009-05-04 15:14:38","price":11.76,"volume":5000,"Ntrans":2,"durations":24}
{"time":"2009-05-04 15:15:02","price":11.76,"volume":2880,"Ntrans":1,"durations":24}
{"time":"2009-05-04 15:15:10","price":11.76,"volume":40,"Ntrans":1,"durations":8}
{"time":"2009-05-04 15:15:17","price":11.76,"volume":2520,"Ntrans":1,"durations":7}
{"time":"2009-05-04 15:15:24","price":11.7675,"volume":34000,"Ntrans":6,"durations":7}
{"time":"2009-05-04 15:15:27","price":11.77,"volume":150,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:15:36","price":11.77247,"volume":4056,"Ntrans":3,"durations":9}
{"time":"2009-05-04 15:17:52","price":11.77,"volume":400,"Ntrans":1,"durations":136}
{"time":"2009-05-04 15:18:36","price":11.77,"volume":1000,"Ntrans":1,"durations":44}
{"time":"2009-05-04 15:18:55","price":11.78,"volume":13232,"Ntrans":2,"durations":19}
{"time":"2009-05-04 15:19:12","price":11.78,"volume":60000,"Ntrans":9,"durations":17}
{"time":"2009-05-04 15:19:15","price":11.775,"volume":248,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:19:22","price":11.78193,"volume":9880,"Ntrans":4,"durations":7}
{"time":"2009-05-04 15:19:31","price":11.78,"volume":6694,"Ntrans":3,"durations":9}
{"time":"2009-05-04 15:19:43","price":11.775,"volume":11190,"Ntrans":2,"durations":12}
{"time":"2009-05-04 15:20:07","price":11.78,"volume":25124,"Ntrans":7,"durations":24}
{"time":"2009-05-04 15:20:08","price":11.78,"volume":1562,"Ntrans":1,"durations":1}
{"time":"2009-05-04 15:20:09","price":11.78,"volume":5200,"Ntrans":2,"durations":1}
{"time":"2009-05-04 15:20:13","price":11.78,"volume":14800,"Ntrans":4,"durations":4}
{"time":"2009-05-04 15:20:14","price":11.78,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 15:20:16","price":11.78,"volume":8050,"Ntrans":5,"durations":2}
{"time":"2009-05-04 15:20:23","price":11.78,"volume":918,"Ntrans":1,"durations":7}
{"time":"2009-05-04 15:20:35","price":11.775,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-04 15:21:00","price":11.785,"volume":306,"Ntrans":1,"durations":25}
{"time":"2009-05-04 15:22:11","price":11.785,"volume":32000,"Ntrans":1,"durations":71}
{"time":"2009-05-04 15:22:13","price":11.785,"volume":1834,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:22:28","price":11.785,"volume":5206,"Ntrans":2,"durations":15}
{"time":"2009-05-04 15:23:09","price":11.785,"volume":8000,"Ntrans":2,"durations":41}
{"time":"2009-05-04 15:23:19","price":11.785,"volume":13808,"Ntrans":2,"durations":10}
{"time":"2009-05-04 15:23:20","price":11.78646,"volume":3328,"Ntrans":2,"durations":1}
{"time":"2009-05-04 15:23:33","price":11.78,"volume":4088,"Ntrans":2,"durations":13}
{"time":"2009-05-04 15:23:49","price":11.78,"volume":2504,"Ntrans":1,"durations":16}
{"time":"2009-05-04 15:23:51","price":11.775,"volume":4092,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:24:02","price":11.785,"volume":874,"Ntrans":1,"durations":11}
{"time":"2009-05-04 15:24:04","price":11.785,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:24:12","price":11.78,"volume":1200,"Ntrans":1,"durations":8}
{"time":"2009-05-04 15:24:21","price":11.78,"volume":100,"Ntrans":1,"durations":9}
{"time":"2009-05-04 15:24:25","price":11.78,"volume":5500,"Ntrans":2,"durations":4}
{"time":"2009-05-04 15:25:20","price":11.775,"volume":3898,"Ntrans":2,"durations":55}
{"time":"2009-05-04 15:25:37","price":11.77,"volume":1800,"Ntrans":1,"durations":17}
{"time":"2009-05-04 15:25:55","price":11.76959,"volume":7320,"Ntrans":4,"durations":18}
{"time":"2009-05-04 15:25:57","price":11.77,"volume":2504,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:26:45","price":11.75945,"volume":22632,"Ntrans":4,"durations":48}
{"time":"2009-05-04 15:26:53","price":11.76,"volume":3000,"Ntrans":1,"durations":8}
{"time":"2009-05-04 15:26:56","price":11.76,"volume":54280,"Ntrans":4,"durations":3}
{"time":"2009-05-04 15:27:12","price":11.76,"volume":4098,"Ntrans":1,"durations":16}
{"time":"2009-05-04 15:28:06","price":11.76,"volume":40678,"Ntrans":8,"durations":54}
{"time":"2009-05-04 15:28:11","price":11.755,"volume":7400,"Ntrans":2,"durations":5}
{"time":"2009-05-04 15:28:20","price":11.755,"volume":24054,"Ntrans":1,"durations":9}
{"time":"2009-05-04 15:28:21","price":11.755,"volume":22716,"Ntrans":4,"durations":1}
{"time":"2009-05-04 15:29:22","price":11.75,"volume":20,"Ntrans":1,"durations":61}
{"time":"2009-05-04 15:29:25","price":11.755,"volume":116,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:29:50","price":11.75,"volume":460,"Ntrans":1,"durations":25}
{"time":"2009-05-04 15:30:01","price":11.755,"volume":7786,"Ntrans":2,"durations":11}
{"time":"2009-05-04 15:30:16","price":11.755,"volume":8480,"Ntrans":2,"durations":15}
{"time":"2009-05-04 15:30:27","price":11.75,"volume":2000,"Ntrans":2,"durations":11}
{"time":"2009-05-04 15:30:44","price":11.75,"volume":10102,"Ntrans":3,"durations":17}
{"time":"2009-05-04 15:31:00","price":11.74,"volume":2500,"Ntrans":1,"durations":16}
{"time":"2009-05-04 15:31:36","price":11.75,"volume":100,"Ntrans":1,"durations":36}
{"time":"2009-05-04 15:31:38","price":11.75,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:31:42","price":11.74,"volume":39114,"Ntrans":4,"durations":4}
{"time":"2009-05-04 15:31:52","price":11.73,"volume":80,"Ntrans":1,"durations":10}
{"time":"2009-05-04 15:32:59","price":11.73,"volume":12000,"Ntrans":5,"durations":67}
{"time":"2009-05-04 15:33:55","price":11.73,"volume":8000,"Ntrans":1,"durations":56}
{"time":"2009-05-04 15:34:03","price":11.73,"volume":3058,"Ntrans":1,"durations":8}
{"time":"2009-05-04 15:35:01","price":11.73,"volume":2374,"Ntrans":1,"durations":58}
{"time":"2009-05-04 15:35:13","price":11.735,"volume":4026,"Ntrans":1,"durations":12}
{"time":"2009-05-04 15:35:16","price":11.735,"volume":1432,"Ntrans":2,"durations":3}
{"time":"2009-05-04 15:35:22","price":11.73548,"volume":2062,"Ntrans":2,"durations":6}
{"time":"2009-05-04 15:35:38","price":11.73,"volume":100,"Ntrans":1,"durations":16}
{"time":"2009-05-04 15:36:48","price":11.73,"volume":3756,"Ntrans":1,"durations":70}
{"time":"2009-05-04 15:36:50","price":11.73,"volume":16550,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:37:03","price":11.74,"volume":3000,"Ntrans":1,"durations":13}
{"time":"2009-05-04 15:37:06","price":11.73,"volume":3800,"Ntrans":2,"durations":3}
{"time":"2009-05-04 15:37:20","price":11.73,"volume":4078,"Ntrans":1,"durations":14}
{"time":"2009-05-04 15:37:21","price":11.725,"volume":30874,"Ntrans":5,"durations":1}
{"time":"2009-05-04 15:37:50","price":11.725,"volume":10000,"Ntrans":1,"durations":29}
{"time":"2009-05-04 15:37:53","price":11.73,"volume":970,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:38:30","price":11.725,"volume":12138,"Ntrans":1,"durations":37}
{"time":"2009-05-04 15:38:50","price":11.73,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-04 15:39:08","price":11.725,"volume":200,"Ntrans":1,"durations":18}
{"time":"2009-05-04 15:39:41","price":11.725,"volume":2132,"Ntrans":2,"durations":33}
{"time":"2009-05-04 15:40:13","price":11.725,"volume":14866,"Ntrans":1,"durations":32}
{"time":"2009-05-04 15:40:24","price":11.725,"volume":4354,"Ntrans":2,"durations":11}
{"time":"2009-05-04 15:40:47","price":11.725,"volume":2296,"Ntrans":1,"durations":23}
{"time":"2009-05-04 15:41:01","price":11.72033,"volume":10000,"Ntrans":4,"durations":14}
{"time":"2009-05-04 15:41:23","price":11.73,"volume":69250,"Ntrans":9,"durations":22}
{"time":"2009-05-04 15:41:36","price":11.73,"volume":14286,"Ntrans":7,"durations":13}
{"time":"2009-05-04 15:41:53","price":11.725,"volume":3000,"Ntrans":1,"durations":17}
{"time":"2009-05-04 15:41:55","price":11.73,"volume":1700,"Ntrans":2,"durations":2}
{"time":"2009-05-04 15:42:01","price":11.73,"volume":874,"Ntrans":1,"durations":6}
{"time":"2009-05-04 15:42:28","price":11.74,"volume":20000,"Ntrans":1,"durations":27}
{"time":"2009-05-04 15:42:58","price":11.74,"volume":8000,"Ntrans":1,"durations":30}
{"time":"2009-05-04 15:43:06","price":11.735,"volume":2294,"Ntrans":1,"durations":8}
{"time":"2009-05-04 15:43:32","price":11.74,"volume":2364,"Ntrans":1,"durations":26}
{"time":"2009-05-04 15:43:59","price":11.74,"volume":436,"Ntrans":1,"durations":27}
{"time":"2009-05-04 15:44:23","price":11.74,"volume":3076,"Ntrans":1,"durations":24}
{"time":"2009-05-04 15:44:42","price":11.74,"volume":1172,"Ntrans":1,"durations":19}
{"time":"2009-05-04 15:45:00","price":11.735,"volume":308,"Ntrans":1,"durations":18}
{"time":"2009-05-04 15:45:02","price":11.74,"volume":4398,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:45:09","price":11.74,"volume":3000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 15:45:16","price":11.74,"volume":2864,"Ntrans":1,"durations":7}
{"time":"2009-05-04 15:45:46","price":11.735,"volume":4792,"Ntrans":1,"durations":30}
{"time":"2009-05-04 15:45:47","price":11.735,"volume":12342,"Ntrans":4,"durations":1}
{"time":"2009-05-04 15:45:53","price":11.74,"volume":198,"Ntrans":1,"durations":6}
{"time":"2009-05-04 15:46:10","price":11.74,"volume":5434,"Ntrans":1,"durations":17}
{"time":"2009-05-04 15:46:16","price":11.74,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 15:47:04","price":11.735,"volume":10000,"Ntrans":3,"durations":48}
{"time":"2009-05-04 15:47:54","price":11.74,"volume":5856,"Ntrans":1,"durations":50}
{"time":"2009-05-04 15:48:14","price":11.74,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-04 15:48:15","price":11.74,"volume":40000,"Ntrans":9,"durations":1}
{"time":"2009-05-04 15:48:17","price":11.74,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:48:19","price":11.74,"volume":1536,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:48:41","price":11.74131,"volume":17168,"Ntrans":8,"durations":22}
{"time":"2009-05-04 15:48:48","price":11.74,"volume":212,"Ntrans":2,"durations":7}
{"time":"2009-05-04 15:48:50","price":11.745,"volume":1728,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:49:00","price":11.75,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-04 15:49:28","price":11.75,"volume":442,"Ntrans":1,"durations":28}
{"time":"2009-05-04 15:49:58","price":11.75,"volume":12000,"Ntrans":2,"durations":30}
{"time":"2009-05-04 15:50:05","price":11.75,"volume":160,"Ntrans":1,"durations":7}
{"time":"2009-05-04 15:50:13","price":11.75,"volume":5740,"Ntrans":2,"durations":8}
{"time":"2009-05-04 15:50:14","price":11.75,"volume":4086,"Ntrans":1,"durations":1}
{"time":"2009-05-04 15:51:01","price":11.75,"volume":23180,"Ntrans":3,"durations":47}
{"time":"2009-05-04 15:51:07","price":11.75,"volume":6634,"Ntrans":1,"durations":6}
{"time":"2009-05-04 15:51:17","price":11.75,"volume":2510,"Ntrans":1,"durations":10}
{"time":"2009-05-04 15:51:18","price":11.75,"volume":4222,"Ntrans":2,"durations":1}
{"time":"2009-05-04 15:51:20","price":11.75,"volume":19458,"Ntrans":5,"durations":2}
{"time":"2009-05-04 15:51:41","price":11.75,"volume":3040,"Ntrans":2,"durations":21}
{"time":"2009-05-04 15:51:56","price":11.75,"volume":19360,"Ntrans":2,"durations":15}
{"time":"2009-05-04 15:52:02","price":11.75,"volume":7934,"Ntrans":1,"durations":6}
{"time":"2009-05-04 15:52:05","price":11.75,"volume":1728,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:52:23","price":11.75,"volume":30000,"Ntrans":6,"durations":18}
{"time":"2009-05-04 15:52:31","price":11.745,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-04 15:52:45","price":11.75,"volume":8900,"Ntrans":1,"durations":14}
{"time":"2009-05-04 15:52:58","price":11.75,"volume":5390,"Ntrans":3,"durations":13}
{"time":"2009-05-04 15:53:01","price":11.75,"volume":3702,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:53:06","price":11.75,"volume":1782,"Ntrans":1,"durations":5}
{"time":"2009-05-04 15:53:08","price":11.75,"volume":78,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:53:34","price":11.75,"volume":3038,"Ntrans":1,"durations":26}
{"time":"2009-05-04 15:53:38","price":11.75,"volume":13532,"Ntrans":2,"durations":4}
{"time":"2009-05-04 15:53:47","price":11.75,"volume":2752,"Ntrans":1,"durations":9}
{"time":"2009-05-04 15:53:55","price":11.75,"volume":9648,"Ntrans":1,"durations":8}
{"time":"2009-05-04 15:54:08","price":11.745,"volume":1490,"Ntrans":1,"durations":13}
{"time":"2009-05-04 15:54:11","price":11.75,"volume":10376,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:54:20","price":11.75,"volume":7128,"Ntrans":3,"durations":9}
{"time":"2009-05-04 15:54:22","price":11.75,"volume":56000,"Ntrans":5,"durations":2}
{"time":"2009-05-04 15:54:26","price":11.75,"volume":7724,"Ntrans":2,"durations":4}
{"time":"2009-05-04 15:54:34","price":11.75,"volume":4764,"Ntrans":2,"durations":8}
{"time":"2009-05-04 15:54:47","price":11.75,"volume":21330,"Ntrans":6,"durations":13}
{"time":"2009-05-04 15:54:48","price":11.75,"volume":2116,"Ntrans":1,"durations":1}
{"time":"2009-05-04 15:54:49","price":11.75,"volume":7658,"Ntrans":2,"durations":1}
{"time":"2009-05-04 15:54:50","price":11.75,"volume":33100,"Ntrans":6,"durations":1}
{"time":"2009-05-04 15:54:52","price":11.75,"volume":25778,"Ntrans":5,"durations":2}
{"time":"2009-05-04 15:54:55","price":11.75,"volume":9422,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:55:19","price":11.75,"volume":10000,"Ntrans":1,"durations":24}
{"time":"2009-05-04 15:55:20","price":11.75,"volume":2280,"Ntrans":1,"durations":1}
{"time":"2009-05-04 15:55:22","price":11.75,"volume":29056,"Ntrans":4,"durations":2}
{"time":"2009-05-04 15:55:25","price":11.75,"volume":600,"Ntrans":2,"durations":3}
{"time":"2009-05-04 15:55:32","price":11.75,"volume":6188,"Ntrans":3,"durations":7}
{"time":"2009-05-04 15:55:41","price":11.75,"volume":4042,"Ntrans":1,"durations":9}
{"time":"2009-05-04 15:55:43","price":11.745,"volume":660,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:55:50","price":11.75,"volume":5292,"Ntrans":1,"durations":7}
{"time":"2009-05-04 15:56:17","price":11.75,"volume":4344,"Ntrans":1,"durations":27}
{"time":"2009-05-04 15:56:27","price":11.75,"volume":26722,"Ntrans":4,"durations":10}
{"time":"2009-05-04 15:56:29","price":11.75,"volume":322,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:56:31","price":11.75,"volume":1446,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:56:34","price":11.75,"volume":2920,"Ntrans":2,"durations":3}
{"time":"2009-05-04 15:56:38","price":11.75,"volume":4708,"Ntrans":1,"durations":4}
{"time":"2009-05-04 15:56:53","price":11.75,"volume":5142,"Ntrans":3,"durations":15}
{"time":"2009-05-04 15:56:54","price":11.75031,"volume":32368,"Ntrans":4,"durations":1}
{"time":"2009-05-04 15:56:56","price":11.755,"volume":2556,"Ntrans":1,"durations":2}
{"time":"2009-05-04 15:57:10","price":11.76,"volume":10078,"Ntrans":2,"durations":14}
{"time":"2009-05-04 15:57:14","price":11.755,"volume":4004,"Ntrans":1,"durations":4}
{"time":"2009-05-04 15:57:19","price":11.76,"volume":51200,"Ntrans":3,"durations":5}
{"time":"2009-05-04 15:57:45","price":11.76,"volume":13730,"Ntrans":2,"durations":26}
{"time":"2009-05-04 15:57:47","price":11.76,"volume":17392,"Ntrans":4,"durations":2}
{"time":"2009-05-04 15:57:50","price":11.76,"volume":568,"Ntrans":2,"durations":3}
{"time":"2009-05-04 15:57:51","price":11.765,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 15:58:01","price":11.77,"volume":20200,"Ntrans":4,"durations":10}
{"time":"2009-05-04 15:58:04","price":11.77,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 15:58:05","price":11.775,"volume":4468,"Ntrans":2,"durations":1}
{"time":"2009-05-04 15:58:06","price":11.78,"volume":2742,"Ntrans":1,"durations":1}
{"time":"2009-05-04 15:58:15","price":11.78612,"volume":15470,"Ntrans":4,"durations":9}
{"time":"2009-05-04 15:58:17","price":11.78,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-04 15:58:22","price":11.78,"volume":8996,"Ntrans":3,"durations":5}
{"time":"2009-05-04 15:58:27","price":11.78,"volume":1004,"Ntrans":1,"durations":5}
{"time":"2009-05-04 15:58:40","price":11.785,"volume":270,"Ntrans":1,"durations":13}
{"time":"2009-05-04 15:58:47","price":11.785,"volume":754,"Ntrans":1,"durations":7}
{"time":"2009-05-04 15:58:48","price":11.785,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-04 15:59:08","price":11.785,"volume":1968,"Ntrans":1,"durations":20}
{"time":"2009-05-04 15:59:34","price":11.785,"volume":10022,"Ntrans":2,"durations":26}
{"time":"2009-05-04 15:59:45","price":11.785,"volume":4318,"Ntrans":2,"durations":11}
{"time":"2009-05-04 15:59:52","price":11.785,"volume":1722,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:00:02","price":11.785,"volume":3000,"Ntrans":1,"durations":10}
{"time":"2009-05-04 16:00:09","price":11.785,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:00:12","price":11.785,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:00:14","price":11.78769,"volume":6802,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:00:51","price":11.78,"volume":4088,"Ntrans":1,"durations":37}
{"time":"2009-05-04 16:00:53","price":11.78,"volume":26774,"Ntrans":7,"durations":2}
{"time":"2009-05-04 16:00:54","price":11.78,"volume":568,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:01:13","price":11.775,"volume":9442,"Ntrans":4,"durations":19}
{"time":"2009-05-04 16:01:26","price":11.775,"volume":68,"Ntrans":1,"durations":13}
{"time":"2009-05-04 16:01:27","price":11.775,"volume":4638,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:01:36","price":11.775,"volume":3604,"Ntrans":3,"durations":9}
{"time":"2009-05-04 16:01:42","price":11.775,"volume":3000,"Ntrans":2,"durations":6}
{"time":"2009-05-04 16:01:45","price":11.77,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-04 16:02:26","price":11.78032,"volume":55000,"Ntrans":8,"durations":41}
{"time":"2009-05-04 16:02:31","price":11.78102,"volume":40000,"Ntrans":6,"durations":5}
{"time":"2009-05-04 16:02:32","price":11.78,"volume":4888,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:02:33","price":11.78,"volume":4848,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:02:35","price":11.785,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:02:43","price":11.78,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-04 16:02:46","price":11.78628,"volume":15354,"Ntrans":7,"durations":3}
{"time":"2009-05-04 16:02:55","price":11.78,"volume":3000,"Ntrans":2,"durations":9}
{"time":"2009-05-04 16:03:19","price":11.785,"volume":2850,"Ntrans":1,"durations":24}
{"time":"2009-05-04 16:03:31","price":11.78,"volume":5560,"Ntrans":2,"durations":12}
{"time":"2009-05-04 16:03:37","price":11.785,"volume":2,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:03:45","price":11.78,"volume":2,"Ntrans":1,"durations":8}
{"time":"2009-05-04 16:03:53","price":11.78,"volume":9806,"Ntrans":4,"durations":8}
{"time":"2009-05-04 16:03:58","price":11.78,"volume":1378,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:04:33","price":11.78,"volume":400,"Ntrans":1,"durations":35}
{"time":"2009-05-04 16:04:48","price":11.775,"volume":35388,"Ntrans":4,"durations":15}
{"time":"2009-05-04 16:05:19","price":11.775,"volume":148,"Ntrans":1,"durations":31}
{"time":"2009-05-04 16:05:20","price":11.78,"volume":8458,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:05:21","price":11.78,"volume":36,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:05:23","price":11.78,"volume":912,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:05:33","price":11.78,"volume":5000,"Ntrans":2,"durations":10}
{"time":"2009-05-04 16:05:35","price":11.78,"volume":1490,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:05:37","price":11.78347,"volume":4050,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:05:50","price":11.785,"volume":21776,"Ntrans":3,"durations":13}
{"time":"2009-05-04 16:06:03","price":11.79,"volume":20000,"Ntrans":3,"durations":13}
{"time":"2009-05-04 16:06:08","price":11.79,"volume":4066,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:06:10","price":11.785,"volume":7308,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:06:23","price":11.79,"volume":11040,"Ntrans":1,"durations":13}
{"time":"2009-05-04 16:06:51","price":11.785,"volume":10000,"Ntrans":1,"durations":28}
{"time":"2009-05-04 16:07:07","price":11.785,"volume":2140,"Ntrans":2,"durations":16}
{"time":"2009-05-04 16:07:27","price":11.785,"volume":10000,"Ntrans":4,"durations":20}
{"time":"2009-05-04 16:08:29","price":11.79,"volume":7788,"Ntrans":3,"durations":62}
{"time":"2009-05-04 16:08:48","price":11.79,"volume":4002,"Ntrans":2,"durations":19}
{"time":"2009-05-04 16:09:03","price":11.79049,"volume":6450,"Ntrans":3,"durations":15}
{"time":"2009-05-04 16:09:27","price":11.785,"volume":4000,"Ntrans":1,"durations":24}
{"time":"2009-05-04 16:09:29","price":11.785,"volume":1444,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:09:30","price":11.79,"volume":60,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:09:37","price":11.785,"volume":3756,"Ntrans":3,"durations":7}
{"time":"2009-05-04 16:09:38","price":11.785,"volume":4970,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:09:39","price":11.78,"volume":2354,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:09:40","price":11.775,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:09:55","price":11.78,"volume":18662,"Ntrans":7,"durations":15}
{"time":"2009-05-04 16:10:08","price":11.78841,"volume":7848,"Ntrans":3,"durations":13}
{"time":"2009-05-04 16:10:14","price":11.79,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:10:51","price":11.785,"volume":4094,"Ntrans":3,"durations":37}
{"time":"2009-05-04 16:11:08","price":11.785,"volume":86,"Ntrans":1,"durations":17}
{"time":"2009-05-04 16:11:22","price":11.785,"volume":140,"Ntrans":1,"durations":14}
{"time":"2009-05-04 16:11:36","price":11.785,"volume":10000,"Ntrans":2,"durations":14}
{"time":"2009-05-04 16:11:57","price":11.785,"volume":200,"Ntrans":1,"durations":21}
{"time":"2009-05-04 16:12:09","price":11.79,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-04 16:13:30","price":11.785,"volume":51230,"Ntrans":9,"durations":81}
{"time":"2009-05-04 16:13:31","price":11.785,"volume":4334,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:13:37","price":11.78,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-04 16:14:08","price":11.775,"volume":666,"Ntrans":1,"durations":31}
{"time":"2009-05-04 16:14:11","price":11.78,"volume":818,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:14:19","price":11.78,"volume":7314,"Ntrans":2,"durations":8}
{"time":"2009-05-04 16:14:42","price":11.785,"volume":4086,"Ntrans":1,"durations":23}
{"time":"2009-05-04 16:14:53","price":11.785,"volume":8946,"Ntrans":2,"durations":11}
{"time":"2009-05-04 16:15:34","price":11.79,"volume":50000,"Ntrans":6,"durations":41}
{"time":"2009-05-04 16:15:37","price":11.79,"volume":30000,"Ntrans":5,"durations":3}
{"time":"2009-05-04 16:15:40","price":11.79,"volume":5494,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:15:52","price":11.795,"volume":4082,"Ntrans":2,"durations":12}
{"time":"2009-05-04 16:15:57","price":11.795,"volume":5606,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:16:04","price":11.795,"volume":4520,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:16:27","price":11.8,"volume":9006,"Ntrans":8,"durations":23}
{"time":"2009-05-04 16:16:32","price":11.80348,"volume":11170,"Ntrans":4,"durations":5}
{"time":"2009-05-04 16:16:33","price":11.8,"volume":1240,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:16:52","price":11.805,"volume":5744,"Ntrans":2,"durations":19}
{"time":"2009-05-04 16:16:53","price":11.8,"volume":1260,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:16:59","price":11.80772,"volume":9322,"Ntrans":4,"durations":6}
{"time":"2009-05-04 16:17:11","price":11.81,"volume":25196,"Ntrans":3,"durations":12}
{"time":"2009-05-04 16:17:22","price":11.815,"volume":3054,"Ntrans":1,"durations":11}
{"time":"2009-05-04 16:17:32","price":11.815,"volume":4594,"Ntrans":1,"durations":10}
{"time":"2009-05-04 16:17:34","price":11.81,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:17:35","price":11.82,"volume":31716,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:17:42","price":11.81,"volume":786,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:17:49","price":11.81,"volume":100,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:18:04","price":11.82,"volume":500,"Ntrans":1,"durations":15}
{"time":"2009-05-04 16:18:35","price":11.81,"volume":240,"Ntrans":1,"durations":31}
{"time":"2009-05-04 16:18:37","price":11.815,"volume":25572,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:18:39","price":11.815,"volume":6878,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:18:40","price":11.81,"volume":3714,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:18:43","price":11.81,"volume":42960,"Ntrans":7,"durations":3}
{"time":"2009-05-04 16:18:56","price":11.805,"volume":1960,"Ntrans":2,"durations":13}
{"time":"2009-05-04 16:19:01","price":11.805,"volume":20812,"Ntrans":4,"durations":5}
{"time":"2009-05-04 16:19:05","price":11.805,"volume":16378,"Ntrans":2,"durations":4}
{"time":"2009-05-04 16:19:09","price":11.81,"volume":896,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:19:25","price":11.81,"volume":16802,"Ntrans":2,"durations":16}
{"time":"2009-05-04 16:19:33","price":11.805,"volume":638,"Ntrans":1,"durations":8}
{"time":"2009-05-04 16:19:48","price":11.81128,"volume":10000,"Ntrans":2,"durations":15}
{"time":"2009-05-04 16:19:54","price":11.81,"volume":12560,"Ntrans":2,"durations":6}
{"time":"2009-05-04 16:19:59","price":11.81,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:20:37","price":11.81,"volume":10212,"Ntrans":3,"durations":38}
{"time":"2009-05-04 16:20:40","price":11.815,"volume":38,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:20:51","price":11.81,"volume":500,"Ntrans":1,"durations":11}
{"time":"2009-05-04 16:21:32","price":11.815,"volume":320,"Ntrans":1,"durations":41}
{"time":"2009-05-04 16:21:35","price":11.815,"volume":15132,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:21:37","price":11.81,"volume":5000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:21:42","price":11.815,"volume":8150,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:21:45","price":11.81,"volume":20000,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:21:49","price":11.81,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:21:54","price":11.815,"volume":3960,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:22:02","price":11.81,"volume":4276,"Ntrans":2,"durations":8}
{"time":"2009-05-04 16:22:07","price":11.81,"volume":1026,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:22:08","price":11.81162,"volume":12424,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:22:09","price":11.81,"volume":120,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:22:12","price":11.81,"volume":2552,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:22:13","price":11.81,"volume":5530,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:22:32","price":11.81,"volume":2340,"Ntrans":1,"durations":19}
{"time":"2009-05-04 16:22:37","price":11.81,"volume":4122,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:23:00","price":11.815,"volume":7336,"Ntrans":1,"durations":23}
{"time":"2009-05-04 16:23:34","price":11.815,"volume":8314,"Ntrans":3,"durations":34}
{"time":"2009-05-04 16:23:56","price":11.81542,"volume":10000,"Ntrans":3,"durations":22}
{"time":"2009-05-04 16:24:00","price":11.815,"volume":4378,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:24:10","price":11.82,"volume":4372,"Ntrans":1,"durations":10}
{"time":"2009-05-04 16:24:11","price":11.815,"volume":146,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:24:20","price":11.82,"volume":1700,"Ntrans":1,"durations":9}
{"time":"2009-05-04 16:24:27","price":11.815,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:24:47","price":11.815,"volume":4880,"Ntrans":1,"durations":20}
{"time":"2009-05-04 16:24:57","price":11.815,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-04 16:25:01","price":11.815,"volume":2878,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:25:02","price":11.815,"volume":8000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:25:07","price":11.815,"volume":4260,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:25:16","price":11.82,"volume":4578,"Ntrans":1,"durations":9}
{"time":"2009-05-04 16:25:21","price":11.82,"volume":7742,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:25:29","price":11.82,"volume":4112,"Ntrans":1,"durations":8}
{"time":"2009-05-04 16:25:31","price":11.82,"volume":24464,"Ntrans":4,"durations":2}
{"time":"2009-05-04 16:25:43","price":11.815,"volume":500,"Ntrans":1,"durations":12}
{"time":"2009-05-04 16:26:00","price":11.82,"volume":9052,"Ntrans":2,"durations":17}
{"time":"2009-05-04 16:26:11","price":11.815,"volume":11240,"Ntrans":3,"durations":11}
{"time":"2009-05-04 16:26:23","price":11.82,"volume":25818,"Ntrans":8,"durations":12}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":16732,"Ntrans":10,"durations":2}
{"time":"2009-05-04 16:26:29","price":11.825,"volume":8446,"Ntrans":2,"durations":4}
{"time":"2009-05-04 16:26:31","price":11.83,"volume":1736,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:26:32","price":11.82,"volume":57044,"Ntrans":8,"durations":1}
{"time":"2009-05-04 16:26:34","price":11.82,"volume":5024,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:26:36","price":11.82,"volume":15180,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:26:39","price":11.82,"volume":22752,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:26:40","price":11.83,"volume":4066,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:26:41","price":11.83,"volume":8900,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:26:44","price":11.83,"volume":15920,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:26:45","price":11.835,"volume":8648,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:26:46","price":11.835,"volume":6136,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:26:47","price":11.835,"volume":6838,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:26:48","price":11.835,"volume":6378,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:26:54","price":11.84,"volume":48,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:26:58","price":11.835,"volume":5784,"Ntrans":2,"durations":4}
{"time":"2009-05-04 16:27:01","price":11.84,"volume":16712,"Ntrans":4,"durations":3}
{"time":"2009-05-04 16:27:03","price":11.84,"volume":46600,"Ntrans":7,"durations":2}
{"time":"2009-05-04 16:27:05","price":11.835,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:27:10","price":11.84,"volume":5360,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:27:18","price":11.845,"volume":460,"Ntrans":1,"durations":8}
{"time":"2009-05-04 16:27:45","price":11.84,"volume":4026,"Ntrans":1,"durations":27}
{"time":"2009-05-04 16:27:48","price":11.84,"volume":3006,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:27:50","price":11.84341,"volume":3048,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:27:58","price":11.835,"volume":18544,"Ntrans":8,"durations":8}
{"time":"2009-05-04 16:28:00","price":11.835,"volume":9908,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:28:01","price":11.835,"volume":24266,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:28:05","price":11.845,"volume":5618,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:28:06","price":11.845,"volume":10730,"Ntrans":6,"durations":1}
{"time":"2009-05-04 16:28:19","price":11.845,"volume":5000,"Ntrans":1,"durations":13}
{"time":"2009-05-04 16:29:00","price":11.835,"volume":500,"Ntrans":1,"durations":41}
{"time":"2009-05-04 16:29:03","price":11.84,"volume":796,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:29:04","price":11.84,"volume":2722,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:29:06","price":11.84,"volume":4586,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:29:11","price":11.84,"volume":4936,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:29:13","price":11.84,"volume":5192,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:29:35","price":11.835,"volume":2100,"Ntrans":1,"durations":22}
{"time":"2009-05-04 16:29:59","price":11.835,"volume":10000,"Ntrans":1,"durations":24}
{"time":"2009-05-04 16:30:01","price":11.835,"volume":23600,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:30:02","price":11.835,"volume":35856,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:30:06","price":11.83,"volume":2856,"Ntrans":2,"durations":4}
{"time":"2009-05-04 16:30:07","price":11.83,"volume":5924,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:30:08","price":11.83,"volume":8140,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:30:11","price":11.825,"volume":10888,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:30:12","price":11.825,"volume":3628,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:30:13","price":11.82,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:30:22","price":11.82,"volume":4072,"Ntrans":1,"durations":9}
{"time":"2009-05-04 16:30:25","price":11.825,"volume":4840,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:30:26","price":11.82,"volume":4598,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:30:30","price":11.82,"volume":4200,"Ntrans":4,"durations":4}
{"time":"2009-05-04 16:30:40","price":11.815,"volume":17114,"Ntrans":2,"durations":10}
{"time":"2009-05-04 16:30:41","price":11.815,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:30:45","price":11.815,"volume":1860,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:30:52","price":11.815,"volume":638,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:30:57","price":11.815,"volume":212,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:31:01","price":11.81,"volume":15356,"Ntrans":3,"durations":4}
{"time":"2009-05-04 16:31:05","price":11.81,"volume":2920,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:31:11","price":11.805,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:31:19","price":11.805,"volume":8000,"Ntrans":1,"durations":8}
{"time":"2009-05-04 16:31:21","price":11.81,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:31:25","price":11.81,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-04 16:31:27","price":11.81,"volume":2842,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:31:28","price":11.815,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:31:37","price":11.82,"volume":20000,"Ntrans":2,"durations":9}
{"time":"2009-05-04 16:31:39","price":11.81,"volume":21182,"Ntrans":5,"durations":2}
{"time":"2009-05-04 16:31:40","price":11.81501,"volume":5600,"Ntrans":6,"durations":1}
{"time":"2009-05-04 16:31:48","price":11.815,"volume":450,"Ntrans":3,"durations":8}
{"time":"2009-05-04 16:31:53","price":11.815,"volume":150,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:32:00","price":11.81,"volume":4378,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:32:03","price":11.81,"volume":2350,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:32:09","price":11.805,"volume":3096,"Ntrans":2,"durations":6}
{"time":"2009-05-04 16:32:20","price":11.805,"volume":2254,"Ntrans":2,"durations":11}
{"time":"2009-05-04 16:32:27","price":11.815,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:32:33","price":11.81,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:32:37","price":11.815,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:32:38","price":11.80583,"volume":2400,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:32:50","price":11.805,"volume":4000,"Ntrans":1,"durations":12}
{"time":"2009-05-04 16:33:05","price":11.81,"volume":1006,"Ntrans":1,"durations":15}
{"time":"2009-05-04 16:33:07","price":11.81,"volume":2710,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:33:12","price":11.805,"volume":20804,"Ntrans":4,"durations":5}
{"time":"2009-05-04 16:33:43","price":11.815,"volume":1600,"Ntrans":1,"durations":31}
{"time":"2009-05-04 16:33:44","price":11.81,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:33:47","price":11.81,"volume":5920,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:33:50","price":11.81,"volume":5228,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:33:51","price":11.81,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:33:52","price":11.8109,"volume":4438,"Ntrans":5,"durations":1}
{"time":"2009-05-04 16:33:55","price":11.81,"volume":5994,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:33:56","price":11.81,"volume":2860,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:34:00","price":11.805,"volume":17932,"Ntrans":4,"durations":4}
{"time":"2009-05-04 16:34:02","price":11.8,"volume":7316,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:34:04","price":11.8,"volume":8800,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:34:05","price":11.8,"volume":31214,"Ntrans":8,"durations":1}
{"time":"2009-05-04 16:34:06","price":11.79384,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-04 16:34:09","price":11.79,"volume":3338,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:34:10","price":11.79,"volume":662,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:34:18","price":11.78,"volume":14600,"Ntrans":2,"durations":8}
{"time":"2009-05-04 16:34:21","price":11.79,"volume":1874,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:34:34","price":11.7875,"volume":21052,"Ntrans":3,"durations":13}
{"time":"2009-05-04 16:34:35","price":11.785,"volume":22262,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:34:39","price":11.78,"volume":21460,"Ntrans":5,"durations":4}
{"time":"2009-05-04 16:34:41","price":11.78041,"volume":2452,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:34:43","price":11.78,"volume":7122,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:34:46","price":11.775,"volume":12300,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:34:47","price":11.77167,"volume":5000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:34:57","price":11.772,"volume":10200,"Ntrans":3,"durations":10}
{"time":"2009-05-04 16:35:02","price":11.77,"volume":3264,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:35:04","price":11.77,"volume":12500,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:35:05","price":11.7671,"volume":4762,"Ntrans":8,"durations":1}
{"time":"2009-05-04 16:35:06","price":11.76088,"volume":11218,"Ntrans":5,"durations":1}
{"time":"2009-05-04 16:35:09","price":11.755,"volume":16000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:35:10","price":11.75,"volume":758,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:35:13","price":11.75,"volume":11316,"Ntrans":5,"durations":3}
{"time":"2009-05-04 16:35:16","price":11.755,"volume":834,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:35:21","price":11.745,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:35:25","price":11.75,"volume":2294,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:35:26","price":11.74878,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":27088,"Ntrans":10,"durations":13}
{"time":"2009-05-04 16:35:40","price":11.76,"volume":3958,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:35:41","price":11.76,"volume":9668,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:35:42","price":11.76,"volume":18034,"Ntrans":5,"durations":1}
{"time":"2009-05-04 16:35:43","price":11.76,"volume":5898,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:35:53","price":11.76,"volume":6400,"Ntrans":2,"durations":10}
{"time":"2009-05-04 16:35:54","price":11.77,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:36:04","price":11.765,"volume":2168,"Ntrans":1,"durations":10}
{"time":"2009-05-04 16:36:30","price":11.765,"volume":4096,"Ntrans":3,"durations":26}
{"time":"2009-05-04 16:36:41","price":11.765,"volume":8040,"Ntrans":2,"durations":11}
{"time":"2009-05-04 16:36:46","price":11.77,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:36:57","price":11.77,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-04 16:36:59","price":11.765,"volume":60,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:37:02","price":11.77,"volume":1970,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:37:05","price":11.77,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:37:12","price":11.77,"volume":7086,"Ntrans":3,"durations":7}
{"time":"2009-05-04 16:37:13","price":11.77,"volume":4908,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:37:14","price":11.775,"volume":2324,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:37:18","price":11.775,"volume":102,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:37:22","price":11.78,"volume":482,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:37:23","price":11.78,"volume":12000,"Ntrans":6,"durations":1}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":49752,"Ntrans":15,"durations":1}
{"time":"2009-05-04 16:37:25","price":11.78,"volume":8710,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:37:27","price":11.78,"volume":7000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:37:34","price":11.775,"volume":2000,"Ntrans":6,"durations":7}
{"time":"2009-05-04 16:37:38","price":11.78,"volume":26190,"Ntrans":2,"durations":4}
{"time":"2009-05-04 16:37:39","price":11.78,"volume":7000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:37:44","price":11.78,"volume":766,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:37:45","price":11.785,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:37:46","price":11.78,"volume":8618,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:37:47","price":11.77944,"volume":694,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:37:57","price":11.786,"volume":20000,"Ntrans":4,"durations":10}
{"time":"2009-05-04 16:37:58","price":11.79,"volume":4200,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:37:59","price":11.78,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:38:03","price":11.775,"volume":90,"Ntrans":2,"durations":4}
{"time":"2009-05-04 16:38:04","price":11.775,"volume":90,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:38:05","price":11.78,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:38:11","price":11.78,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-04 16:38:15","price":11.78,"volume":4636,"Ntrans":2,"durations":4}
{"time":"2009-05-04 16:38:16","price":11.78,"volume":1364,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:38:18","price":11.775,"volume":9242,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:38:23","price":11.775,"volume":2234,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:38:24","price":11.775,"volume":102,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:38:25","price":11.78,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:38:26","price":11.775,"volume":2662,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:38:30","price":11.775,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:38:33","price":11.78438,"volume":11400,"Ntrans":5,"durations":3}
{"time":"2009-05-04 16:38:34","price":11.7836,"volume":9000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:38:46","price":11.78,"volume":1830,"Ntrans":1,"durations":12}
{"time":"2009-05-04 16:38:52","price":11.78,"volume":12078,"Ntrans":7,"durations":6}
{"time":"2009-05-04 16:38:53","price":11.78,"volume":2186,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:38:58","price":11.775,"volume":27272,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:39:00","price":11.77335,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:39:01","price":11.77,"volume":1422,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:39:02","price":11.77,"volume":2042,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:39:04","price":11.775,"volume":7600,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:39:08","price":11.76731,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-04 16:39:09","price":11.76439,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:39:11","price":11.77632,"volume":14000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:39:16","price":11.77834,"volume":3004,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:39:28","price":11.78,"volume":2400,"Ntrans":1,"durations":12}
{"time":"2009-05-04 16:39:30","price":11.78,"volume":4600,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:39:33","price":11.77,"volume":2838,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:39:47","price":11.78,"volume":5000,"Ntrans":1,"durations":14}
{"time":"2009-05-04 16:39:52","price":11.78,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:39:56","price":11.78,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-04 16:39:57","price":11.78,"volume":200,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:40:02","price":11.78,"volume":1800,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:40:06","price":11.78,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:40:15","price":11.78,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-04 16:40:31","price":11.78,"volume":8784,"Ntrans":2,"durations":16}
{"time":"2009-05-04 16:40:34","price":11.77083,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-04 16:40:52","price":11.775,"volume":1840,"Ntrans":1,"durations":18}
{"time":"2009-05-04 16:40:59","price":11.78,"volume":3746,"Ntrans":2,"durations":7}
{"time":"2009-05-04 16:41:00","price":11.775,"volume":2392,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:41:03","price":11.775,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:41:06","price":11.7728,"volume":9600,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:41:23","price":11.775,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-04 16:41:29","price":11.775,"volume":4244,"Ntrans":2,"durations":6}
{"time":"2009-05-04 16:41:46","price":11.775,"volume":896,"Ntrans":1,"durations":17}
{"time":"2009-05-04 16:41:47","price":11.77106,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:42:07","price":11.77,"volume":10306,"Ntrans":4,"durations":20}
{"time":"2009-05-04 16:42:14","price":11.76934,"volume":1612,"Ntrans":3,"durations":7}
{"time":"2009-05-04 16:43:02","price":11.765,"volume":11628,"Ntrans":4,"durations":48}
{"time":"2009-05-04 16:43:03","price":11.76,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:43:09","price":11.76,"volume":2328,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:43:10","price":11.76,"volume":4856,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:43:12","price":11.76,"volume":472,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:43:13","price":11.76,"volume":15400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:43:14","price":11.765,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:43:20","price":11.76889,"volume":18006,"Ntrans":5,"durations":6}
{"time":"2009-05-04 16:43:30","price":11.765,"volume":134,"Ntrans":1,"durations":10}
{"time":"2009-05-04 16:43:37","price":11.765,"volume":4074,"Ntrans":8,"durations":7}
{"time":"2009-05-04 16:43:39","price":11.76,"volume":7000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:43:40","price":11.765,"volume":4096,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:43:42","price":11.76,"volume":2044,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:43:45","price":11.76,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:43:46","price":11.76,"volume":14576,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:43:52","price":11.75366,"volume":26200,"Ntrans":5,"durations":6}
{"time":"2009-05-04 16:44:12","price":11.76,"volume":40000,"Ntrans":5,"durations":20}
{"time":"2009-05-04 16:44:13","price":11.76,"volume":26450,"Ntrans":6,"durations":1}
{"time":"2009-05-04 16:44:15","price":11.76,"volume":5624,"Ntrans":4,"durations":2}
{"time":"2009-05-04 16:44:26","price":11.76,"volume":7054,"Ntrans":2,"durations":11}
{"time":"2009-05-04 16:44:31","price":11.75797,"volume":10000,"Ntrans":4,"durations":5}
{"time":"2009-05-04 16:44:35","price":11.76,"volume":18,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:44:42","price":11.765,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:44:52","price":11.765,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-04 16:45:01","price":11.755,"volume":31294,"Ntrans":5,"durations":9}
{"time":"2009-05-04 16:45:03","price":11.75,"volume":20000,"Ntrans":4,"durations":2}
{"time":"2009-05-04 16:45:04","price":11.75,"volume":11000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:45:06","price":11.75,"volume":1388,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:45:07","price":11.75,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:45:12","price":11.75,"volume":4800,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:45:15","price":11.75,"volume":8248,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:45:17","price":11.75,"volume":3400,"Ntrans":4,"durations":2}
{"time":"2009-05-04 16:45:19","price":11.74625,"volume":45200,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:45:24","price":11.745,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:45:38","price":11.74194,"volume":16956,"Ntrans":5,"durations":14}
{"time":"2009-05-04 16:45:41","price":11.73864,"volume":2200,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:45:43","price":11.73355,"volume":6200,"Ntrans":5,"durations":2}
{"time":"2009-05-04 16:45:45","price":11.74,"volume":206,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:45:47","price":11.74,"volume":794,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:45:52","price":11.74,"volume":500,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:45:55","price":11.73,"volume":4400,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:46:00","price":11.73,"volume":5000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:46:03","price":11.73,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:46:13","price":11.73,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-04 16:46:14","price":11.73,"volume":23990,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:46:41","price":11.73,"volume":2,"Ntrans":1,"durations":27}
{"time":"2009-05-04 16:46:53","price":11.735,"volume":404,"Ntrans":2,"durations":12}
{"time":"2009-05-04 16:46:57","price":11.74,"volume":2080,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:47:02","price":11.73113,"volume":6200,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:47:07","price":11.73,"volume":3714,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:47:11","price":11.74,"volume":202,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:47:12","price":11.73,"volume":5548,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:47:22","price":11.73,"volume":3000,"Ntrans":2,"durations":10}
{"time":"2009-05-04 16:47:31","price":11.7244,"volume":14224,"Ntrans":8,"durations":9}
{"time":"2009-05-04 16:47:47","price":11.725,"volume":1400,"Ntrans":1,"durations":16}
{"time":"2009-05-04 16:48:01","price":11.72025,"volume":4000,"Ntrans":2,"durations":14}
{"time":"2009-05-04 16:48:06","price":11.725,"volume":16542,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:48:12","price":11.72017,"volume":5088,"Ntrans":2,"durations":6}
{"time":"2009-05-04 16:48:36","price":11.73,"volume":20000,"Ntrans":3,"durations":24}
{"time":"2009-05-04 16:48:42","price":11.725,"volume":14684,"Ntrans":2,"durations":6}
{"time":"2009-05-04 16:48:44","price":11.72,"volume":20000,"Ntrans":5,"durations":2}
{"time":"2009-05-04 16:48:45","price":11.72,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:48:46","price":11.725,"volume":4400,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:48:48","price":11.72,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 16:48:56","price":11.72,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-04 16:48:59","price":11.7165,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-04 16:49:01","price":11.725,"volume":10000,"Ntrans":5,"durations":2}
{"time":"2009-05-04 16:49:07","price":11.72,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:49:12","price":11.715,"volume":3200,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:49:16","price":11.71,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-04 16:49:22","price":11.71,"volume":8208,"Ntrans":3,"durations":6}
{"time":"2009-05-04 16:49:31","price":11.71,"volume":4000,"Ntrans":1,"durations":9}
{"time":"2009-05-04 16:49:49","price":11.72,"volume":154,"Ntrans":1,"durations":18}
{"time":"2009-05-04 16:50:01","price":11.7125,"volume":400,"Ntrans":2,"durations":12}
{"time":"2009-05-04 16:50:06","price":11.71067,"volume":10400,"Ntrans":3,"durations":5}
{"time":"2009-05-04 16:50:07","price":11.715,"volume":8800,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:50:09","price":11.715,"volume":500,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:50:15","price":11.72,"volume":474,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:50:19","price":11.715,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:50:27","price":11.715,"volume":6264,"Ntrans":3,"durations":8}
{"time":"2009-05-04 16:50:37","price":11.715,"volume":2500,"Ntrans":1,"durations":10}
{"time":"2009-05-04 16:50:43","price":11.71,"volume":1622,"Ntrans":2,"durations":6}
{"time":"2009-05-04 16:50:48","price":11.71,"volume":4334,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:50:56","price":11.715,"volume":8470,"Ntrans":1,"durations":8}
{"time":"2009-05-04 16:51:00","price":11.71917,"volume":60000,"Ntrans":10,"durations":4}
{"time":"2009-05-04 16:51:01","price":11.715,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:51:02","price":11.71,"volume":7440,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:51:03","price":11.715,"volume":2754,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:51:18","price":11.70699,"volume":19600,"Ntrans":5,"durations":15}
{"time":"2009-05-04 16:51:27","price":11.71,"volume":4,"Ntrans":1,"durations":9}
{"time":"2009-05-04 16:51:29","price":11.71,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:51:33","price":11.71,"volume":9796,"Ntrans":3,"durations":4}
{"time":"2009-05-04 16:51:35","price":11.71,"volume":204,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:51:38","price":11.71,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:51:40","price":11.705,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:51:43","price":11.705,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:51:51","price":11.705,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-04 16:52:03","price":11.71,"volume":47872,"Ntrans":7,"durations":12}
{"time":"2009-05-04 16:52:06","price":11.71,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:52:07","price":11.71,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:52:12","price":11.71,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:52:18","price":11.71,"volume":8872,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:52:20","price":11.71,"volume":25256,"Ntrans":5,"durations":2}
{"time":"2009-05-04 16:52:22","price":11.71,"volume":900,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:52:38","price":11.71,"volume":10000,"Ntrans":1,"durations":16}
{"time":"2009-05-04 16:52:43","price":11.715,"volume":548,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:52:47","price":11.71,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:52:52","price":11.715,"volume":7302,"Ntrans":3,"durations":5}
{"time":"2009-05-04 16:52:53","price":11.71731,"volume":7902,"Ntrans":4,"durations":1}
{"time":"2009-05-04 16:52:55","price":11.72,"volume":494,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:53:03","price":11.72,"volume":1214,"Ntrans":1,"durations":8}
{"time":"2009-05-04 16:53:05","price":11.72,"volume":482,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:53:08","price":11.72,"volume":20286,"Ntrans":3,"durations":3}
{"time":"2009-05-04 16:53:09","price":11.72,"volume":1444,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:53:18","price":11.72,"volume":18664,"Ntrans":3,"durations":9}
{"time":"2009-05-04 16:53:19","price":11.72923,"volume":20252,"Ntrans":7,"durations":1}
{"time":"2009-05-04 16:53:25","price":11.73,"volume":1464,"Ntrans":3,"durations":6}
{"time":"2009-05-04 16:53:26","price":11.73391,"volume":488,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:53:36","price":11.735,"volume":2200,"Ntrans":2,"durations":10}
{"time":"2009-05-04 16:53:42","price":11.73,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:53:46","price":11.74,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:53:47","price":11.74,"volume":3048,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:53:48","price":11.74,"volume":2818,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:53:51","price":11.74,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:53:53","price":11.74,"volume":930,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:53:57","price":11.74,"volume":3200,"Ntrans":3,"durations":4}
{"time":"2009-05-04 16:54:09","price":11.735,"volume":3006,"Ntrans":2,"durations":12}
{"time":"2009-05-04 16:54:11","price":11.735,"volume":4178,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:54:12","price":11.735,"volume":4108,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:54:18","price":11.74,"volume":8922,"Ntrans":4,"durations":6}
{"time":"2009-05-04 16:54:34","price":11.74,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-04 16:54:43","price":11.74,"volume":25016,"Ntrans":5,"durations":9}
{"time":"2009-05-04 16:54:48","price":11.74,"volume":1854,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:55:11","price":11.74,"volume":4000,"Ntrans":1,"durations":23}
{"time":"2009-05-04 16:55:14","price":11.74,"volume":6600,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:55:27","price":11.735,"volume":10000,"Ntrans":4,"durations":13}
{"time":"2009-05-04 16:55:37","price":11.74,"volume":11196,"Ntrans":4,"durations":10}
{"time":"2009-05-04 16:55:41","price":11.74,"volume":1632,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:55:46","price":11.74,"volume":214,"Ntrans":1,"durations":5}
{"time":"2009-05-04 16:55:51","price":11.74,"volume":1986,"Ntrans":2,"durations":5}
{"time":"2009-05-04 16:56:05","price":11.745,"volume":1000,"Ntrans":1,"durations":14}
{"time":"2009-05-04 16:56:14","price":11.735,"volume":15054,"Ntrans":3,"durations":9}
{"time":"2009-05-04 16:56:15","price":11.74,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:56:18","price":11.735,"volume":7954,"Ntrans":2,"durations":3}
{"time":"2009-05-04 16:56:22","price":11.73,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-04 16:56:29","price":11.735,"volume":2046,"Ntrans":1,"durations":7}
{"time":"2009-05-04 16:56:35","price":11.735,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 16:56:39","price":11.74,"volume":580,"Ntrans":2,"durations":4}
{"time":"2009-05-04 16:56:40","price":11.73,"volume":7000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 16:57:10","price":11.73333,"volume":3000,"Ntrans":2,"durations":30}
{"time":"2009-05-04 16:57:17","price":11.73,"volume":12124,"Ntrans":5,"durations":7}
{"time":"2009-05-04 16:57:18","price":11.725,"volume":12210,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:57:20","price":11.725,"volume":10028,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:57:23","price":11.725,"volume":16296,"Ntrans":4,"durations":3}
{"time":"2009-05-04 16:57:24","price":11.725,"volume":774,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:57:26","price":11.71704,"volume":20000,"Ntrans":6,"durations":2}
{"time":"2009-05-04 16:57:38","price":11.725,"volume":494,"Ntrans":1,"durations":12}
{"time":"2009-05-04 16:57:48","price":11.72,"volume":2500,"Ntrans":2,"durations":10}
{"time":"2009-05-04 16:57:49","price":11.7151,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 16:57:50","price":11.725,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:58:04","price":11.715,"volume":2980,"Ntrans":1,"durations":14}
{"time":"2009-05-04 16:58:16","price":11.715,"volume":10000,"Ntrans":3,"durations":12}
{"time":"2009-05-04 16:58:18","price":11.715,"volume":3442,"Ntrans":1,"durations":2}
{"time":"2009-05-04 16:58:19","price":11.715,"volume":5478,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:58:20","price":11.715,"volume":39400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:58:21","price":11.715,"volume":6800,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:58:27","price":11.72,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-04 16:58:29","price":11.715,"volume":30898,"Ntrans":2,"durations":2}
{"time":"2009-05-04 16:58:30","price":11.715,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 16:58:34","price":11.71,"volume":9800,"Ntrans":2,"durations":4}
{"time":"2009-05-04 16:58:37","price":11.71,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 16:58:41","price":11.705,"volume":8000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 16:58:42","price":11.70365,"volume":20000,"Ntrans":7,"durations":1}
{"time":"2009-05-04 16:59:01","price":11.705,"volume":11298,"Ntrans":2,"durations":19}
{"time":"2009-05-04 17:00:00","price":11.71147,"volume":31654,"Ntrans":11,"durations":59}
{"time":"2009-05-04 17:00:01","price":11.71,"volume":2816,"Ntrans":5,"durations":1}
{"time":"2009-05-04 17:00:02","price":11.71465,"volume":10082,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:00:28","price":11.73,"volume":10000,"Ntrans":3,"durations":26}
{"time":"2009-05-04 17:00:29","price":11.725,"volume":4996,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:00:46","price":11.73,"volume":20000,"Ntrans":2,"durations":17}
{"time":"2009-05-04 17:00:48","price":11.73,"volume":6912,"Ntrans":4,"durations":2}
{"time":"2009-05-04 17:00:50","price":11.73,"volume":2822,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:00:52","price":11.73,"volume":5516,"Ntrans":4,"durations":2}
{"time":"2009-05-04 17:01:00","price":11.735,"volume":66640,"Ntrans":8,"durations":8}
{"time":"2009-05-04 17:01:05","price":11.735,"volume":1232,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:01:06","price":11.735,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:01:08","price":11.7325,"volume":3200,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:01:11","price":11.74,"volume":1406,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:01:19","price":11.735,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-04 17:01:23","price":11.74,"volume":2748,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:01:27","price":11.745,"volume":7000,"Ntrans":2,"durations":4}
{"time":"2009-05-04 17:01:28","price":11.735,"volume":11880,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:01:37","price":11.73,"volume":5776,"Ntrans":2,"durations":9}
{"time":"2009-05-04 17:01:55","price":11.73,"volume":16944,"Ntrans":2,"durations":18}
{"time":"2009-05-04 17:02:09","price":11.72,"volume":8178,"Ntrans":3,"durations":14}
{"time":"2009-05-04 17:02:15","price":11.72,"volume":1576,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:02:37","price":11.72,"volume":12414,"Ntrans":6,"durations":22}
{"time":"2009-05-04 17:02:39","price":11.72,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:02:40","price":11.72,"volume":566,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:02:42","price":11.725,"volume":14360,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:02:46","price":11.73,"volume":428,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:02:47","price":11.73,"volume":6094,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:02:48","price":11.73,"volume":2124,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:02:56","price":11.73201,"volume":4770,"Ntrans":2,"durations":8}
{"time":"2009-05-04 17:03:04","price":11.735,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-04 17:03:15","price":11.735,"volume":114,"Ntrans":1,"durations":11}
{"time":"2009-05-04 17:03:24","price":11.735,"volume":3472,"Ntrans":2,"durations":9}
{"time":"2009-05-04 17:03:25","price":11.735,"volume":22064,"Ntrans":4,"durations":1}
{"time":"2009-05-04 17:03:35","price":11.74,"volume":9000,"Ntrans":2,"durations":10}
{"time":"2009-05-04 17:03:40","price":11.74,"volume":23500,"Ntrans":4,"durations":5}
{"time":"2009-05-04 17:03:45","price":11.74,"volume":8460,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:03:48","price":11.74,"volume":17580,"Ntrans":3,"durations":3}
{"time":"2009-05-04 17:03:50","price":11.74,"volume":20634,"Ntrans":4,"durations":2}
{"time":"2009-05-04 17:03:54","price":11.74,"volume":4090,"Ntrans":2,"durations":4}
{"time":"2009-05-04 17:03:55","price":11.74,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:03:58","price":11.74,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:04:04","price":11.74,"volume":51368,"Ntrans":9,"durations":6}
{"time":"2009-05-04 17:04:10","price":11.735,"volume":2824,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:04:11","price":11.735,"volume":16188,"Ntrans":4,"durations":1}
{"time":"2009-05-04 17:04:14","price":11.73,"volume":5600,"Ntrans":6,"durations":3}
{"time":"2009-05-04 17:04:19","price":11.725,"volume":400,"Ntrans":2,"durations":5}
{"time":"2009-05-04 17:04:24","price":11.725,"volume":160,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:04:38","price":11.72321,"volume":30000,"Ntrans":7,"durations":14}
{"time":"2009-05-04 17:04:46","price":11.725,"volume":11428,"Ntrans":1,"durations":8}
{"time":"2009-05-04 17:04:47","price":11.725,"volume":7800,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:04:48","price":11.725,"volume":1478,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:04:51","price":11.73,"volume":5000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 17:04:52","price":11.72931,"volume":5800,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:05:00","price":11.73,"volume":19246,"Ntrans":4,"durations":8}
{"time":"2009-05-04 17:05:02","price":11.735,"volume":12606,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:05:07","price":11.735,"volume":5744,"Ntrans":2,"durations":5}
{"time":"2009-05-04 17:05:08","price":11.73,"volume":690,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:05:09","price":11.73,"volume":138,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:05:10","price":11.73,"volume":28526,"Ntrans":5,"durations":1}
{"time":"2009-05-04 17:05:13","price":11.72206,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 17:05:20","price":11.73,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 17:05:21","price":11.73,"volume":5682,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:05:52","price":11.73,"volume":1048,"Ntrans":1,"durations":31}
{"time":"2009-05-04 17:06:07","price":11.73,"volume":854,"Ntrans":1,"durations":15}
{"time":"2009-05-04 17:06:13","price":11.725,"volume":2254,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:06:24","price":11.73,"volume":12976,"Ntrans":2,"durations":11}
{"time":"2009-05-04 17:06:25","price":11.73,"volume":9544,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:06:39","price":11.73,"volume":1098,"Ntrans":2,"durations":14}
{"time":"2009-05-04 17:06:45","price":11.73,"volume":2306,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:06:46","price":11.725,"volume":32968,"Ntrans":5,"durations":1}
{"time":"2009-05-04 17:07:12","price":11.73,"volume":9468,"Ntrans":5,"durations":26}
{"time":"2009-05-04 17:07:13","price":11.73,"volume":9712,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:07:39","price":11.735,"volume":7652,"Ntrans":3,"durations":26}
{"time":"2009-05-04 17:07:40","price":11.735,"volume":8120,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:07:47","price":11.735,"volume":11014,"Ntrans":4,"durations":7}
{"time":"2009-05-04 17:07:55","price":11.735,"volume":5334,"Ntrans":2,"durations":8}
{"time":"2009-05-04 17:08:04","price":11.74,"volume":39834,"Ntrans":7,"durations":9}
{"time":"2009-05-04 17:08:07","price":11.74,"volume":3952,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:08:10","price":11.74,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:08:18","price":11.74,"volume":2250,"Ntrans":1,"durations":8}
{"time":"2009-05-04 17:08:23","price":11.74,"volume":800,"Ntrans":2,"durations":5}
{"time":"2009-05-04 17:08:24","price":11.74,"volume":1688,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:08:25","price":11.74,"volume":562,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:08:26","price":11.735,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-04 17:08:35","price":11.735,"volume":7892,"Ntrans":1,"durations":9}
{"time":"2009-05-04 17:08:47","price":11.735,"volume":4408,"Ntrans":1,"durations":12}
{"time":"2009-05-04 17:08:54","price":11.735,"volume":1952,"Ntrans":1,"durations":7}
{"time":"2009-05-04 17:09:04","price":11.735,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-04 17:09:10","price":11.73,"volume":18640,"Ntrans":6,"durations":6}
{"time":"2009-05-04 17:09:13","price":11.735,"volume":10038,"Ntrans":2,"durations":3}
{"time":"2009-05-04 17:09:28","price":11.73,"volume":25340,"Ntrans":4,"durations":15}
{"time":"2009-05-04 17:10:06","price":11.735,"volume":7930,"Ntrans":1,"durations":38}
{"time":"2009-05-04 17:10:09","price":11.735,"volume":2072,"Ntrans":2,"durations":3}
{"time":"2009-05-04 17:10:26","price":11.74,"volume":14,"Ntrans":1,"durations":17}
{"time":"2009-05-04 17:10:36","price":11.74,"volume":1200,"Ntrans":5,"durations":10}
{"time":"2009-05-04 17:10:48","price":11.74,"volume":1946,"Ntrans":2,"durations":12}
{"time":"2009-05-04 17:10:52","price":11.735,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:10:55","price":11.74,"volume":9908,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:10:58","price":11.74,"volume":37580,"Ntrans":8,"durations":3}
{"time":"2009-05-04 17:11:00","price":11.74,"volume":7820,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:11:01","price":11.74,"volume":18752,"Ntrans":7,"durations":1}
{"time":"2009-05-04 17:11:02","price":11.745,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:11:05","price":11.745,"volume":2830,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:11:06","price":11.75,"volume":8510,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:11:14","price":11.74,"volume":980,"Ntrans":1,"durations":8}
{"time":"2009-05-04 17:11:29","price":11.75,"volume":23362,"Ntrans":5,"durations":15}
{"time":"2009-05-04 17:11:33","price":11.75889,"volume":28612,"Ntrans":9,"durations":4}
{"time":"2009-05-04 17:11:40","price":11.76,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-04 17:11:45","price":11.76,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:11:51","price":11.76,"volume":1064,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:11:52","price":11.755,"volume":3138,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:11:53","price":11.75511,"volume":7256,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:11:59","price":11.755,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:12:00","price":11.75745,"volume":12222,"Ntrans":4,"durations":1}
{"time":"2009-05-04 17:12:11","price":11.76,"volume":3010,"Ntrans":3,"durations":11}
{"time":"2009-05-04 17:12:15","price":11.76,"volume":2186,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:12:20","price":11.76,"volume":1682,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:12:21","price":11.765,"volume":12000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 17:12:26","price":11.76,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:12:27","price":11.76,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:12:29","price":11.765,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:13:25","price":11.765,"volume":2096,"Ntrans":2,"durations":56}
{"time":"2009-05-04 17:13:27","price":11.765,"volume":11142,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:13:28","price":11.765,"volume":1306,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:13:35","price":11.765,"volume":10,"Ntrans":1,"durations":7}
{"time":"2009-05-04 17:13:39","price":11.77,"volume":25944,"Ntrans":3,"durations":4}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":14968,"Ntrans":13,"durations":1}
{"time":"2009-05-04 17:13:41","price":11.77015,"volume":20600,"Ntrans":9,"durations":1}
{"time":"2009-05-04 17:13:52","price":11.78,"volume":9090,"Ntrans":4,"durations":11}
{"time":"2009-05-04 17:14:12","price":11.78,"volume":2000,"Ntrans":1,"durations":20}
{"time":"2009-05-04 17:14:21","price":11.78,"volume":20162,"Ntrans":3,"durations":9}
{"time":"2009-05-04 17:14:23","price":11.78,"volume":8000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:14:32","price":11.78,"volume":12000,"Ntrans":1,"durations":9}
{"time":"2009-05-04 17:14:37","price":11.78377,"volume":20200,"Ntrans":9,"durations":5}
{"time":"2009-05-04 17:14:43","price":11.78,"volume":204,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:14:48","price":11.77477,"volume":44004,"Ntrans":8,"durations":5}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":19286,"Ntrans":13,"durations":2}
{"time":"2009-05-04 17:14:54","price":11.765,"volume":7810,"Ntrans":2,"durations":4}
{"time":"2009-05-04 17:14:56","price":11.76,"volume":12800,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:14:57","price":11.76,"volume":8312,"Ntrans":4,"durations":1}
{"time":"2009-05-04 17:15:00","price":11.755,"volume":2500,"Ntrans":2,"durations":3}
{"time":"2009-05-04 17:15:06","price":11.765,"volume":6238,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:15:17","price":11.765,"volume":9964,"Ntrans":1,"durations":11}
{"time":"2009-05-04 17:15:19","price":11.76,"volume":4340,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:15:23","price":11.76722,"volume":11000,"Ntrans":3,"durations":4}
{"time":"2009-05-04 17:15:32","price":11.76,"volume":4098,"Ntrans":1,"durations":9}
{"time":"2009-05-04 17:15:53","price":11.77,"volume":9434,"Ntrans":3,"durations":21}
{"time":"2009-05-04 17:15:54","price":11.77,"volume":26000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 17:16:00","price":11.77,"volume":16194,"Ntrans":4,"durations":6}
{"time":"2009-05-04 17:16:01","price":11.77,"volume":6424,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:16:02","price":11.77,"volume":812,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:16:03","price":11.77,"volume":7266,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:16:06","price":11.77,"volume":12622,"Ntrans":3,"durations":3}
{"time":"2009-05-04 17:16:13","price":11.775,"volume":18222,"Ntrans":4,"durations":7}
{"time":"2009-05-04 17:16:16","price":11.78349,"volume":13284,"Ntrans":4,"durations":3}
{"time":"2009-05-04 17:17:05","price":11.78,"volume":28680,"Ntrans":3,"durations":49}
{"time":"2009-05-04 17:17:06","price":11.78,"volume":5262,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:17:11","price":11.78,"volume":2264,"Ntrans":2,"durations":5}
{"time":"2009-05-04 17:17:17","price":11.78,"volume":1092,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:17:18","price":11.785,"volume":1100,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:17:24","price":11.78,"volume":7706,"Ntrans":6,"durations":6}
{"time":"2009-05-04 17:17:45","price":11.78,"volume":1700,"Ntrans":1,"durations":21}
{"time":"2009-05-04 17:17:55","price":11.78,"volume":1780,"Ntrans":2,"durations":10}
{"time":"2009-05-04 17:18:04","price":11.775,"volume":10000,"Ntrans":5,"durations":9}
{"time":"2009-05-04 17:18:06","price":11.775,"volume":36612,"Ntrans":6,"durations":2}
{"time":"2009-05-04 17:18:10","price":11.77,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-04 17:19:01","price":11.77,"volume":32,"Ntrans":1,"durations":51}
{"time":"2009-05-04 17:19:03","price":11.775,"volume":15000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:19:04","price":11.775,"volume":2584,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:19:05","price":11.775,"volume":7248,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:19:06","price":11.775,"volume":15000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:19:08","price":11.775,"volume":10168,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:19:25","price":11.775,"volume":4092,"Ntrans":1,"durations":17}
{"time":"2009-05-04 17:19:28","price":11.775,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:19:32","price":11.775,"volume":490,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:20:03","price":11.775,"volume":1512,"Ntrans":2,"durations":31}
{"time":"2009-05-04 17:20:26","price":11.775,"volume":4056,"Ntrans":1,"durations":23}
{"time":"2009-05-04 17:20:27","price":11.775,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:20:32","price":11.775,"volume":4344,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:20:38","price":11.775,"volume":3832,"Ntrans":2,"durations":6}
{"time":"2009-05-04 17:20:40","price":11.775,"volume":3772,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:20:52","price":11.77,"volume":10000,"Ntrans":8,"durations":12}
{"time":"2009-05-04 17:21:05","price":11.77,"volume":3714,"Ntrans":2,"durations":13}
{"time":"2009-05-04 17:21:09","price":11.775,"volume":4056,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:21:31","price":11.77,"volume":41306,"Ntrans":5,"durations":22}
{"time":"2009-05-04 17:21:33","price":11.765,"volume":11600,"Ntrans":6,"durations":2}
{"time":"2009-05-04 17:21:35","price":11.765,"volume":12090,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:21:38","price":11.77,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:21:39","price":11.77,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:21:44","price":11.75769,"volume":47000,"Ntrans":10,"durations":5}
{"time":"2009-05-04 17:21:45","price":11.77,"volume":130,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:21:47","price":11.77,"volume":900,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:21:54","price":11.75228,"volume":70600,"Ntrans":10,"durations":7}
{"time":"2009-05-04 17:21:58","price":11.755,"volume":8892,"Ntrans":4,"durations":4}
{"time":"2009-05-04 17:22:03","price":11.75482,"volume":7492,"Ntrans":6,"durations":5}
{"time":"2009-05-04 17:22:04","price":11.755,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:22:09","price":11.755,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:22:11","price":11.755,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:22:12","price":11.75,"volume":1600,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:22:17","price":11.74427,"volume":135600,"Ntrans":17,"durations":5}
{"time":"2009-05-04 17:22:20","price":11.745,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 17:22:21","price":11.75,"volume":17702,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:22:25","price":11.745,"volume":6570,"Ntrans":2,"durations":4}
{"time":"2009-05-04 17:22:26","price":11.745,"volume":1538,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:22:28","price":11.745,"volume":3720,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:22:30","price":11.75,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:22:31","price":11.7392,"volume":14616,"Ntrans":6,"durations":1}
{"time":"2009-05-04 17:22:39","price":11.75,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-04 17:22:47","price":11.74602,"volume":13754,"Ntrans":5,"durations":8}
{"time":"2009-05-04 17:23:05","price":11.745,"volume":1626,"Ntrans":1,"durations":18}
{"time":"2009-05-04 17:23:07","price":11.75,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:23:15","price":11.75,"volume":1200,"Ntrans":1,"durations":8}
{"time":"2009-05-04 17:23:27","price":11.75,"volume":1100,"Ntrans":1,"durations":12}
{"time":"2009-05-04 17:23:45","price":11.75,"volume":1800,"Ntrans":2,"durations":18}
{"time":"2009-05-04 17:23:50","price":11.745,"volume":2500,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:23:53","price":11.75,"volume":2770,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:24:11","price":11.74569,"volume":11600,"Ntrans":2,"durations":18}
{"time":"2009-05-04 17:24:17","price":11.75,"volume":3400,"Ntrans":2,"durations":6}
{"time":"2009-05-04 17:24:21","price":11.75,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:24:24","price":11.75,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:24:45","price":11.745,"volume":2500,"Ntrans":1,"durations":21}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":84608,"Ntrans":18,"durations":24}
{"time":"2009-05-04 17:25:12","price":11.755,"volume":346,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:25:17","price":11.755,"volume":14524,"Ntrans":2,"durations":5}
{"time":"2009-05-04 17:25:25","price":11.75,"volume":2722,"Ntrans":1,"durations":8}
{"time":"2009-05-04 17:25:29","price":11.76,"volume":16000,"Ntrans":5,"durations":4}
{"time":"2009-05-04 17:25:30","price":11.76,"volume":20522,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:26:06","price":11.755,"volume":10000,"Ntrans":3,"durations":36}
{"time":"2009-05-04 17:26:13","price":11.76184,"volume":21200,"Ntrans":21,"durations":7}
{"time":"2009-05-04 17:26:15","price":11.77,"volume":6400,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:26:23","price":11.77,"volume":2000,"Ntrans":9,"durations":8}
{"time":"2009-05-04 17:26:36","price":11.77,"volume":1000,"Ntrans":5,"durations":13}
{"time":"2009-05-04 17:26:42","price":11.76869,"volume":22888,"Ntrans":4,"durations":6}
{"time":"2009-05-04 17:27:26","price":11.765,"volume":46342,"Ntrans":9,"durations":44}
{"time":"2009-05-04 17:27:27","price":11.765,"volume":2908,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:27:29","price":11.76,"volume":7006,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:27:33","price":11.75518,"volume":27076,"Ntrans":4,"durations":4}
{"time":"2009-05-04 17:27:38","price":11.75,"volume":20000,"Ntrans":6,"durations":5}
{"time":"2009-05-04 17:27:39","price":11.75,"volume":1902,"Ntrans":6,"durations":1}
{"time":"2009-05-04 17:27:45","price":11.75,"volume":19796,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:27:46","price":11.755,"volume":16,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:27:55","price":11.745,"volume":2100,"Ntrans":2,"durations":9}
{"time":"2009-05-04 17:28:01","price":11.75,"volume":120,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:28:10","price":11.75,"volume":1898,"Ntrans":2,"durations":9}
{"time":"2009-05-04 17:28:13","price":11.745,"volume":5500,"Ntrans":3,"durations":3}
{"time":"2009-05-04 17:28:16","price":11.75,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:28:39","price":11.74,"volume":40840,"Ntrans":6,"durations":23}
{"time":"2009-05-04 17:29:09","price":11.74,"volume":4442,"Ntrans":2,"durations":30}
{"time":"2009-05-04 17:29:24","price":11.735,"volume":20862,"Ntrans":3,"durations":15}
{"time":"2009-05-04 17:29:25","price":11.735,"volume":8316,"Ntrans":7,"durations":1}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":81334,"Ntrans":22,"durations":2}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":3006,"Ntrans":11,"durations":1}
{"time":"2009-05-04 17:29:32","price":11.745,"volume":2472,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:29:33","price":11.745,"volume":3128,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:29:46","price":11.75,"volume":140,"Ntrans":1,"durations":13}
{"time":"2009-05-04 17:29:50","price":11.74,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:29:56","price":11.75,"volume":1360,"Ntrans":3,"durations":6}
{"time":"2009-05-04 17:29:57","price":11.755,"volume":1240,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:29:59","price":11.755,"volume":13180,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:30:04","price":11.76,"volume":2068,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:30:14","price":11.76,"volume":6270,"Ntrans":3,"durations":10}
{"time":"2009-05-04 17:30:24","price":11.76,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-04 17:30:25","price":11.755,"volume":11180,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:30:26","price":11.755,"volume":10546,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:30:28","price":11.75,"volume":1380,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:30:30","price":11.75,"volume":1166,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:30:36","price":11.745,"volume":14248,"Ntrans":5,"durations":6}
{"time":"2009-05-04 17:30:40","price":11.74,"volume":1252,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:30:41","price":11.74,"volume":348,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:30:44","price":11.74,"volume":5652,"Ntrans":2,"durations":3}
{"time":"2009-05-04 17:30:55","price":11.745,"volume":1026,"Ntrans":1,"durations":11}
{"time":"2009-05-04 17:31:12","price":11.74,"volume":11604,"Ntrans":3,"durations":17}
{"time":"2009-05-04 17:31:15","price":11.74,"volume":3092,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:31:18","price":11.74,"volume":21814,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:31:53","price":11.745,"volume":800,"Ntrans":1,"durations":35}
{"time":"2009-05-04 17:32:12","price":11.74,"volume":8962,"Ntrans":1,"durations":19}
{"time":"2009-05-04 17:32:13","price":11.74,"volume":3200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:32:20","price":11.74,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 17:32:24","price":11.73988,"volume":21958,"Ntrans":3,"durations":4}
{"time":"2009-05-04 17:32:56","price":11.74,"volume":1774,"Ntrans":2,"durations":32}
{"time":"2009-05-04 17:33:29","price":11.745,"volume":78054,"Ntrans":6,"durations":33}
{"time":"2009-05-04 17:33:34","price":11.75,"volume":10650,"Ntrans":3,"durations":5}
{"time":"2009-05-04 17:33:35","price":11.75,"volume":16744,"Ntrans":6,"durations":1}
{"time":"2009-05-04 17:33:37","price":11.75,"volume":6000,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:33:40","price":11.75,"volume":3322,"Ntrans":5,"durations":3}
{"time":"2009-05-04 17:33:41","price":11.75,"volume":2642,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:33:51","price":11.75,"volume":3232,"Ntrans":2,"durations":10}
{"time":"2009-05-04 17:33:53","price":11.75001,"volume":10984,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:33:55","price":11.755,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:33:56","price":11.755,"volume":5288,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:33:57","price":11.755,"volume":302,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:33:58","price":11.755,"volume":220,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:34:03","price":11.76,"volume":10,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:34:09","price":11.76,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:34:19","price":11.7615,"volume":1000,"Ntrans":2,"durations":10}
{"time":"2009-05-04 17:34:25","price":11.76,"volume":3576,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:34:29","price":11.755,"volume":32008,"Ntrans":9,"durations":4}
{"time":"2009-05-04 17:34:30","price":11.755,"volume":4550,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:34:31","price":11.75,"volume":210,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:34:34","price":11.75,"volume":1390,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:34:42","price":11.745,"volume":4860,"Ntrans":1,"durations":8}
{"time":"2009-05-04 17:35:07","price":11.74179,"volume":13432,"Ntrans":4,"durations":25}
{"time":"2009-05-04 17:35:17","price":11.75,"volume":48,"Ntrans":1,"durations":10}
{"time":"2009-05-04 17:35:29","price":11.75,"volume":51348,"Ntrans":9,"durations":12}
{"time":"2009-05-04 17:35:31","price":11.75,"volume":1458,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:35:33","price":11.755,"volume":1218,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:35:35","price":11.755,"volume":2224,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:35:39","price":11.765,"volume":8,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:35:42","price":11.765,"volume":16,"Ntrans":2,"durations":3}
{"time":"2009-05-04 17:35:52","price":11.76,"volume":6490,"Ntrans":2,"durations":10}
{"time":"2009-05-04 17:35:54","price":11.76,"volume":4210,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:35:56","price":11.755,"volume":34622,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:35:57","price":11.76,"volume":2422,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:37:01","price":11.76,"volume":2000,"Ntrans":1,"durations":64}
{"time":"2009-05-04 17:37:07","price":11.765,"volume":40282,"Ntrans":5,"durations":6}
{"time":"2009-05-04 17:37:08","price":11.765,"volume":1588,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:37:09","price":11.765,"volume":178,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:37:21","price":11.765,"volume":1612,"Ntrans":3,"durations":12}
{"time":"2009-05-04 17:37:22","price":11.765,"volume":1566,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:37:33","price":11.765,"volume":26926,"Ntrans":4,"durations":11}
{"time":"2009-05-04 17:37:38","price":11.77,"volume":3376,"Ntrans":2,"durations":5}
{"time":"2009-05-04 17:38:06","price":11.77,"volume":5758,"Ntrans":2,"durations":28}
{"time":"2009-05-04 17:38:29","price":11.765,"volume":29346,"Ntrans":7,"durations":23}
{"time":"2009-05-04 17:39:01","price":11.765,"volume":854,"Ntrans":1,"durations":32}
{"time":"2009-05-04 17:39:02","price":11.765,"volume":1700,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:39:12","price":11.765,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-04 17:39:14","price":11.765,"volume":3252,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:39:16","price":11.765,"volume":3152,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:39:18","price":11.765,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:39:19","price":11.765,"volume":4802,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:39:21","price":11.765,"volume":940,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:39:23","price":11.76177,"volume":1860,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:39:24","price":11.765,"volume":5236,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:39:29","price":11.76,"volume":10154,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:39:30","price":11.76,"volume":38176,"Ntrans":5,"durations":1}
{"time":"2009-05-04 17:39:32","price":11.75466,"volume":8912,"Ntrans":5,"durations":2}
{"time":"2009-05-04 17:39:37","price":11.755,"volume":2800,"Ntrans":2,"durations":5}
{"time":"2009-05-04 17:39:42","price":11.74748,"volume":6000,"Ntrans":5,"durations":5}
{"time":"2009-05-04 17:39:44","price":11.75,"volume":4720,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:39:46","price":11.75,"volume":4728,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:39:50","price":11.745,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:39:53","price":11.75395,"volume":70000,"Ntrans":10,"durations":3}
{"time":"2009-05-04 17:39:55","price":11.75,"volume":2056,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:39:56","price":11.755,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:40:12","price":11.745,"volume":2836,"Ntrans":1,"durations":16}
{"time":"2009-05-04 17:40:23","price":11.75,"volume":18442,"Ntrans":2,"durations":11}
{"time":"2009-05-04 17:40:25","price":11.745,"volume":10518,"Ntrans":4,"durations":2}
{"time":"2009-05-04 17:40:53","price":11.745,"volume":240,"Ntrans":1,"durations":28}
{"time":"2009-05-04 17:41:07","price":11.75,"volume":1156,"Ntrans":1,"durations":14}
{"time":"2009-05-04 17:41:33","price":11.745,"volume":4552,"Ntrans":3,"durations":26}
{"time":"2009-05-04 17:41:36","price":11.745,"volume":4000,"Ntrans":3,"durations":3}
{"time":"2009-05-04 17:41:37","price":11.75,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:41:50","price":11.745,"volume":6006,"Ntrans":2,"durations":13}
{"time":"2009-05-04 17:42:36","price":11.745,"volume":13760,"Ntrans":4,"durations":46}
{"time":"2009-05-04 17:42:49","price":11.75,"volume":1154,"Ntrans":1,"durations":13}
{"time":"2009-05-04 17:42:50","price":11.745,"volume":55892,"Ntrans":8,"durations":1}
{"time":"2009-05-04 17:42:51","price":11.745,"volume":4740,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:42:53","price":11.745,"volume":41750,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:43:03","price":11.75,"volume":10106,"Ntrans":1,"durations":10}
{"time":"2009-05-04 17:43:04","price":11.75,"volume":27194,"Ntrans":8,"durations":1}
{"time":"2009-05-04 17:43:06","price":11.75,"volume":28824,"Ntrans":5,"durations":2}
{"time":"2009-05-04 17:43:09","price":11.755,"volume":20106,"Ntrans":2,"durations":3}
{"time":"2009-05-04 17:43:10","price":11.74737,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:43:11","price":11.755,"volume":4106,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:43:12","price":11.755,"volume":11478,"Ntrans":4,"durations":1}
{"time":"2009-05-04 17:43:14","price":11.755,"volume":1432,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:44:31","price":11.76,"volume":1154,"Ntrans":1,"durations":77}
{"time":"2009-05-04 17:44:33","price":11.76,"volume":30488,"Ntrans":6,"durations":2}
{"time":"2009-05-04 17:44:35","price":11.75556,"volume":18254,"Ntrans":6,"durations":2}
{"time":"2009-05-04 17:44:49","price":11.76,"volume":870,"Ntrans":1,"durations":14}
{"time":"2009-05-04 17:44:54","price":11.76,"volume":4456,"Ntrans":3,"durations":5}
{"time":"2009-05-04 17:44:55","price":11.76,"volume":1288,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:45:10","price":11.765,"volume":2806,"Ntrans":2,"durations":15}
{"time":"2009-05-04 17:45:23","price":11.76,"volume":4000,"Ntrans":3,"durations":13}
{"time":"2009-05-04 17:45:53","price":11.76,"volume":2500,"Ntrans":1,"durations":30}
{"time":"2009-05-04 17:45:56","price":11.765,"volume":13054,"Ntrans":3,"durations":3}
{"time":"2009-05-04 17:46:13","price":11.77,"volume":1154,"Ntrans":1,"durations":17}
{"time":"2009-05-04 17:46:18","price":11.76,"volume":300,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:46:25","price":11.765,"volume":160,"Ntrans":1,"durations":7}
{"time":"2009-05-04 17:46:35","price":11.765,"volume":1466,"Ntrans":2,"durations":10}
{"time":"2009-05-04 17:46:43","price":11.76,"volume":10400,"Ntrans":5,"durations":8}
{"time":"2009-05-04 17:46:50","price":11.755,"volume":17872,"Ntrans":6,"durations":7}
{"time":"2009-05-04 17:46:58","price":11.76,"volume":15432,"Ntrans":3,"durations":8}
{"time":"2009-05-04 17:46:59","price":11.76,"volume":3426,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:47:00","price":11.76,"volume":6690,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:47:01","price":11.76,"volume":2540,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:47:15","price":11.77,"volume":9658,"Ntrans":1,"durations":14}
{"time":"2009-05-04 17:47:16","price":11.77,"volume":16636,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:47:17","price":11.77,"volume":21678,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:47:18","price":11.77,"volume":4934,"Ntrans":4,"durations":1}
{"time":"2009-05-04 17:47:22","price":11.77135,"volume":14860,"Ntrans":5,"durations":4}
{"time":"2009-05-04 17:47:24","price":11.775,"volume":7772,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:47:25","price":11.775,"volume":9662,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:47:27","price":11.775,"volume":8434,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:47:28","price":11.775,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:47:53","price":11.775,"volume":2000,"Ntrans":1,"durations":25}
{"time":"2009-05-04 17:47:54","price":11.78,"volume":4088,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:47:55","price":11.775,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:47:56","price":11.78,"volume":1154,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:47:58","price":11.78,"volume":12972,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:48:08","price":11.785,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-04 17:48:11","price":11.79,"volume":10014,"Ntrans":2,"durations":3}
{"time":"2009-05-04 17:48:16","price":11.78922,"volume":31764,"Ntrans":5,"durations":5}
{"time":"2009-05-04 17:48:31","price":11.78,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-04 17:48:33","price":11.785,"volume":12138,"Ntrans":4,"durations":2}
{"time":"2009-05-04 17:48:48","price":11.785,"volume":30348,"Ntrans":4,"durations":15}
{"time":"2009-05-04 17:48:49","price":11.79,"volume":20036,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:48:53","price":11.79,"volume":2002,"Ntrans":2,"durations":4}
{"time":"2009-05-04 17:48:54","price":11.79,"volume":622,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:48:55","price":11.795,"volume":2182,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:48:56","price":11.795,"volume":1500,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:48:58","price":11.79,"volume":5300,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:49:06","price":11.79,"volume":15156,"Ntrans":6,"durations":8}
{"time":"2009-05-04 17:49:08","price":11.79,"volume":6532,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:49:09","price":11.79,"volume":5904,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:49:10","price":11.79,"volume":14914,"Ntrans":5,"durations":1}
{"time":"2009-05-04 17:49:13","price":11.795,"volume":1410,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:49:14","price":11.795,"volume":5250,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:49:15","price":11.795,"volume":9658,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:49:21","price":11.8,"volume":4072,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:49:22","price":11.8,"volume":6198,"Ntrans":4,"durations":1}
{"time":"2009-05-04 17:49:23","price":11.8,"volume":91470,"Ntrans":8,"durations":1}
{"time":"2009-05-04 17:49:24","price":11.8,"volume":4470,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:49:38","price":11.815,"volume":8478,"Ntrans":5,"durations":14}
{"time":"2009-05-04 17:49:40","price":11.815,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:49:41","price":11.81,"volume":2160,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:49:42","price":11.81969,"volume":46624,"Ntrans":8,"durations":1}
{"time":"2009-05-04 17:49:43","price":11.81881,"volume":93646,"Ntrans":13,"durations":1}
{"time":"2009-05-04 17:49:45","price":11.815,"volume":5424,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:49:46","price":11.815,"volume":806,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":11800,"Ntrans":12,"durations":2}
{"time":"2009-05-04 17:49:53","price":11.81273,"volume":18338,"Ntrans":4,"durations":5}
{"time":"2009-05-04 17:49:54","price":11.815,"volume":4078,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:49:55","price":11.81,"volume":14244,"Ntrans":7,"durations":1}
{"time":"2009-05-04 17:49:56","price":11.81,"volume":1008,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:49:58","price":11.80385,"volume":5200,"Ntrans":14,"durations":2}
{"time":"2009-05-04 17:49:59","price":11.8,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:50:00","price":11.8,"volume":1800,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:50:15","price":11.805,"volume":1828,"Ntrans":2,"durations":15}
{"time":"2009-05-04 17:50:16","price":11.81,"volume":2898,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:50:19","price":11.815,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:50:24","price":11.81,"volume":3100,"Ntrans":2,"durations":5}
{"time":"2009-05-04 17:50:28","price":11.815,"volume":2184,"Ntrans":1,"durations":4}
{"time":"2009-05-04 17:50:30","price":11.82,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:50:31","price":11.81,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:50:32","price":11.81,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:50:34","price":11.82,"volume":21682,"Ntrans":5,"durations":2}
{"time":"2009-05-04 17:50:35","price":11.82,"volume":6482,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:50:44","price":11.815,"volume":4176,"Ntrans":1,"durations":9}
{"time":"2009-05-04 17:50:53","price":11.815,"volume":6424,"Ntrans":6,"durations":9}
{"time":"2009-05-04 17:50:55","price":11.81,"volume":20144,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:51:01","price":11.81,"volume":20974,"Ntrans":2,"durations":6}
{"time":"2009-05-04 17:51:03","price":11.81,"volume":3628,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:51:08","price":11.81,"volume":2670,"Ntrans":2,"durations":5}
{"time":"2009-05-04 17:51:20","price":11.80975,"volume":27550,"Ntrans":4,"durations":12}
{"time":"2009-05-04 17:51:21","price":11.805,"volume":4800,"Ntrans":3,"durations":1}
{"time":"2009-05-04 17:51:39","price":11.81,"volume":3880,"Ntrans":3,"durations":18}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":26674,"Ntrans":10,"durations":28}
{"time":"2009-05-04 17:52:09","price":11.8,"volume":2916,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:52:11","price":11.8,"volume":918,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:52:12","price":11.805,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:52:14","price":11.805,"volume":2678,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:52:17","price":11.81,"volume":36546,"Ntrans":5,"durations":3}
{"time":"2009-05-04 17:52:18","price":11.815,"volume":4312,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:52:19","price":11.815,"volume":6486,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:52:21","price":11.815,"volume":1898,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:52:23","price":11.815,"volume":4242,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:52:24","price":11.815,"volume":3246,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:52:37","price":11.81,"volume":4000,"Ntrans":1,"durations":13}
{"time":"2009-05-04 17:52:40","price":11.815,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-04 17:52:45","price":11.81,"volume":5000,"Ntrans":3,"durations":5}
{"time":"2009-05-04 17:52:55","price":11.81,"volume":7946,"Ntrans":3,"durations":10}
{"time":"2009-05-04 17:53:01","price":11.81,"volume":800,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:53:34","price":11.81,"volume":10000,"Ntrans":3,"durations":33}
{"time":"2009-05-04 17:53:41","price":11.81,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 17:53:43","price":11.81,"volume":800,"Ntrans":2,"durations":2}
{"time":"2009-05-04 17:53:48","price":11.805,"volume":2,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:53:50","price":11.805,"volume":5226,"Ntrans":1,"durations":2}
{"time":"2009-05-04 17:54:01","price":11.8,"volume":17166,"Ntrans":7,"durations":11}
{"time":"2009-05-04 17:54:07","price":11.795,"volume":3752,"Ntrans":2,"durations":6}
{"time":"2009-05-04 17:54:16","price":11.79,"volume":2788,"Ntrans":1,"durations":9}
{"time":"2009-05-04 17:54:43","price":11.79,"volume":8194,"Ntrans":4,"durations":27}
{"time":"2009-05-04 17:55:08","price":11.79,"volume":2852,"Ntrans":1,"durations":25}
{"time":"2009-05-04 17:55:18","price":11.785,"volume":4686,"Ntrans":1,"durations":10}
{"time":"2009-05-04 17:55:35","price":11.785,"volume":1600,"Ntrans":1,"durations":17}
{"time":"2009-05-04 17:55:36","price":11.785,"volume":3714,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:55:47","price":11.79,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-04 17:56:26","price":11.79,"volume":1154,"Ntrans":1,"durations":39}
{"time":"2009-05-04 17:56:47","price":11.79,"volume":10000,"Ntrans":2,"durations":21}
{"time":"2009-05-04 17:57:07","price":11.785,"volume":4666,"Ntrans":1,"durations":20}
{"time":"2009-05-04 17:57:08","price":11.79,"volume":3800,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:57:32","price":11.785,"volume":4000,"Ntrans":1,"durations":24}
{"time":"2009-05-04 17:57:38","price":11.79,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-04 17:57:55","price":11.79,"volume":200,"Ntrans":1,"durations":17}
{"time":"2009-05-04 17:58:00","price":11.79,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:58:07","price":11.79,"volume":1156,"Ntrans":1,"durations":7}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":40000,"Ntrans":10,"durations":8}
{"time":"2009-05-04 17:58:18","price":11.79,"volume":1982,"Ntrans":3,"durations":3}
{"time":"2009-05-04 17:58:19","price":11.79,"volume":1858,"Ntrans":2,"durations":1}
{"time":"2009-05-04 17:58:30","price":11.79,"volume":5610,"Ntrans":6,"durations":11}
{"time":"2009-05-04 17:58:33","price":11.79,"volume":12420,"Ntrans":3,"durations":3}
{"time":"2009-05-04 17:58:35","price":11.79,"volume":27970,"Ntrans":3,"durations":2}
{"time":"2009-05-04 17:58:36","price":11.79,"volume":1784,"Ntrans":1,"durations":1}
{"time":"2009-05-04 17:58:55","price":11.795,"volume":5000,"Ntrans":2,"durations":19}
{"time":"2009-05-04 17:59:03","price":11.8,"volume":17246,"Ntrans":9,"durations":8}
{"time":"2009-05-04 17:59:08","price":11.81,"volume":2914,"Ntrans":2,"durations":5}
{"time":"2009-05-04 17:59:11","price":11.8,"volume":9850,"Ntrans":4,"durations":3}
{"time":"2009-05-04 17:59:46","price":11.8,"volume":1000,"Ntrans":1,"durations":35}
{"time":"2009-05-04 17:59:51","price":11.805,"volume":1154,"Ntrans":1,"durations":5}
{"time":"2009-05-04 17:59:58","price":11.8,"volume":4,"Ntrans":1,"durations":7}
{"time":"2009-05-04 18:00:06","price":11.805,"volume":3300,"Ntrans":1,"durations":8}
{"time":"2009-05-04 18:00:08","price":11.81,"volume":220,"Ntrans":1,"durations":2}
{"time":"2009-05-04 18:00:13","price":11.805,"volume":3380,"Ntrans":3,"durations":5}
{"time":"2009-05-04 18:00:15","price":11.81,"volume":23702,"Ntrans":9,"durations":2}
{"time":"2009-05-04 18:00:16","price":11.81,"volume":3814,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:00:17","price":11.81,"volume":2000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:00:19","price":11.81,"volume":8994,"Ntrans":2,"durations":2}
{"time":"2009-05-04 18:00:43","price":11.82,"volume":15848,"Ntrans":3,"durations":24}
{"time":"2009-05-04 18:00:44","price":11.815,"volume":4898,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:00:54","price":11.815,"volume":1092,"Ntrans":1,"durations":10}
{"time":"2009-05-04 18:00:57","price":11.815,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 18:01:15","price":11.815,"volume":36,"Ntrans":1,"durations":18}
{"time":"2009-05-04 18:01:33","price":11.82,"volume":1154,"Ntrans":1,"durations":18}
{"time":"2009-05-04 18:01:55","price":11.815,"volume":8000,"Ntrans":1,"durations":22}
{"time":"2009-05-04 18:02:00","price":11.815,"volume":81544,"Ntrans":2,"durations":5}
{"time":"2009-05-04 18:02:01","price":11.815,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:02:02","price":11.815,"volume":1784,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:02:03","price":11.815,"volume":17788,"Ntrans":5,"durations":1}
{"time":"2009-05-04 18:02:07","price":11.815,"volume":10400,"Ntrans":2,"durations":4}
{"time":"2009-05-04 18:02:15","price":11.815,"volume":13966,"Ntrans":4,"durations":8}
{"time":"2009-05-04 18:02:18","price":11.815,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-04 18:02:25","price":11.82,"volume":8764,"Ntrans":5,"durations":7}
{"time":"2009-05-04 18:02:35","price":11.815,"volume":1800,"Ntrans":1,"durations":10}
{"time":"2009-05-04 18:02:38","price":11.815,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 18:02:51","price":11.815,"volume":18200,"Ntrans":6,"durations":13}
{"time":"2009-05-04 18:02:57","price":11.82,"volume":1548,"Ntrans":1,"durations":6}
{"time":"2009-05-04 18:02:58","price":11.8104,"volume":2830,"Ntrans":2,"durations":1}
{"time":"2009-05-04 18:03:03","price":11.81,"volume":7484,"Ntrans":6,"durations":5}
{"time":"2009-05-04 18:03:06","price":11.81,"volume":9294,"Ntrans":4,"durations":3}
{"time":"2009-05-04 18:03:15","price":11.81,"volume":4076,"Ntrans":2,"durations":9}
{"time":"2009-05-04 18:03:16","price":11.815,"volume":1154,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:03:18","price":11.815,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 18:03:22","price":11.81,"volume":6196,"Ntrans":3,"durations":4}
{"time":"2009-05-04 18:03:27","price":11.805,"volume":3192,"Ntrans":2,"durations":5}
{"time":"2009-05-04 18:03:28","price":11.805,"volume":584,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:03:34","price":11.8,"volume":10200,"Ntrans":4,"durations":6}
{"time":"2009-05-04 18:03:35","price":11.805,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:03:39","price":11.79901,"volume":43166,"Ntrans":10,"durations":4}
{"time":"2009-05-04 18:03:40","price":11.8,"volume":7458,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:03:41","price":11.805,"volume":20000,"Ntrans":4,"durations":1}
{"time":"2009-05-04 18:03:43","price":11.81,"volume":23652,"Ntrans":4,"durations":2}
{"time":"2009-05-04 18:03:44","price":11.81,"volume":17186,"Ntrans":5,"durations":1}
{"time":"2009-05-04 18:03:45","price":11.815,"volume":15354,"Ntrans":4,"durations":1}
{"time":"2009-05-04 18:03:46","price":11.815,"volume":24878,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":14120,"Ntrans":15,"durations":3}
{"time":"2009-05-04 18:03:50","price":11.825,"volume":31242,"Ntrans":5,"durations":1}
{"time":"2009-05-04 18:04:17","price":11.83,"volume":14320,"Ntrans":5,"durations":27}
{"time":"2009-05-04 18:04:45","price":11.83,"volume":114,"Ntrans":1,"durations":28}
{"time":"2009-05-04 18:04:58","price":11.83,"volume":1154,"Ntrans":2,"durations":13}
{"time":"2009-05-04 18:05:09","price":11.825,"volume":4190,"Ntrans":3,"durations":11}
{"time":"2009-05-04 18:05:24","price":11.825,"volume":1004,"Ntrans":1,"durations":15}
{"time":"2009-05-04 18:05:27","price":11.825,"volume":4322,"Ntrans":2,"durations":3}
{"time":"2009-05-04 18:05:29","price":11.825,"volume":4098,"Ntrans":1,"durations":2}
{"time":"2009-05-04 18:05:34","price":11.825,"volume":2974,"Ntrans":1,"durations":5}
{"time":"2009-05-04 18:05:41","price":11.825,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 18:05:43","price":11.82,"volume":18960,"Ntrans":4,"durations":2}
{"time":"2009-05-04 18:06:47","price":11.82,"volume":4000,"Ntrans":5,"durations":64}
{"time":"2009-05-04 18:07:18","price":11.825,"volume":1600,"Ntrans":1,"durations":31}
{"time":"2009-05-04 18:07:22","price":11.82,"volume":4800,"Ntrans":5,"durations":4}
{"time":"2009-05-04 18:07:24","price":11.825,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-04 18:07:25","price":11.825,"volume":3904,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:07:26","price":11.825,"volume":29578,"Ntrans":6,"durations":1}
{"time":"2009-05-04 18:07:30","price":11.83,"volume":3000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 18:07:31","price":11.83,"volume":6722,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":35406,"Ntrans":15,"durations":4}
{"time":"2009-05-04 18:07:37","price":11.83,"volume":6374,"Ntrans":3,"durations":2}
{"time":"2009-05-04 18:07:38","price":11.83,"volume":1396,"Ntrans":2,"durations":1}
{"time":"2009-05-04 18:07:42","price":11.83,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-04 18:07:47","price":11.835,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-04 18:07:48","price":11.835,"volume":3438,"Ntrans":2,"durations":1}
{"time":"2009-05-04 18:07:56","price":11.835,"volume":56,"Ntrans":1,"durations":8}
{"time":"2009-05-04 18:07:57","price":11.83,"volume":5894,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:08:06","price":11.83,"volume":2576,"Ntrans":2,"durations":9}
{"time":"2009-05-04 18:08:14","price":11.825,"volume":9566,"Ntrans":2,"durations":8}
{"time":"2009-05-04 18:08:24","price":11.83,"volume":10250,"Ntrans":3,"durations":10}
{"time":"2009-05-04 18:08:25","price":11.835,"volume":24056,"Ntrans":2,"durations":1}
{"time":"2009-05-04 18:08:35","price":11.84,"volume":41434,"Ntrans":4,"durations":10}
{"time":"2009-05-04 18:08:43","price":11.84,"volume":2916,"Ntrans":1,"durations":8}
{"time":"2009-05-04 18:08:54","price":11.835,"volume":10000,"Ntrans":2,"durations":11}
{"time":"2009-05-04 18:08:58","price":11.84,"volume":1620,"Ntrans":1,"durations":4}
{"time":"2009-05-04 18:08:59","price":11.835,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:09:19","price":11.835,"volume":20862,"Ntrans":9,"durations":20}
{"time":"2009-05-04 18:09:22","price":11.835,"volume":6600,"Ntrans":2,"durations":3}
{"time":"2009-05-04 18:09:23","price":11.835,"volume":480,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:09:24","price":11.835,"volume":1520,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:09:40","price":11.84,"volume":20000,"Ntrans":2,"durations":16}
{"time":"2009-05-04 18:10:01","price":11.835,"volume":20000,"Ntrans":1,"durations":21}
{"time":"2009-05-04 18:10:06","price":11.84,"volume":500,"Ntrans":1,"durations":5}
{"time":"2009-05-04 18:10:12","price":11.84,"volume":6264,"Ntrans":1,"durations":6}
{"time":"2009-05-04 18:10:27","price":11.8332,"volume":8212,"Ntrans":4,"durations":15}
{"time":"2009-05-04 18:10:28","price":11.835,"volume":670,"Ntrans":2,"durations":1}
{"time":"2009-05-04 18:10:37","price":11.835,"volume":1330,"Ntrans":1,"durations":9}
{"time":"2009-05-04 18:10:40","price":11.84,"volume":14000,"Ntrans":3,"durations":3}
{"time":"2009-05-04 18:10:45","price":11.835,"volume":344,"Ntrans":1,"durations":5}
{"time":"2009-05-04 18:10:57","price":11.835,"volume":19262,"Ntrans":4,"durations":12}
{"time":"2009-05-04 18:11:00","price":11.83,"volume":2000,"Ntrans":3,"durations":3}
{"time":"2009-05-04 18:11:14","price":11.83,"volume":2000,"Ntrans":2,"durations":14}
{"time":"2009-05-04 18:11:23","price":11.83,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-04 18:11:31","price":11.83,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-04 18:11:32","price":11.835,"volume":6722,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:11:34","price":11.83,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 18:11:36","price":11.83,"volume":20000,"Ntrans":4,"durations":2}
{"time":"2009-05-04 18:11:42","price":11.83,"volume":10000,"Ntrans":5,"durations":6}
{"time":"2009-05-04 18:11:48","price":11.83,"volume":28450,"Ntrans":3,"durations":6}
{"time":"2009-05-04 18:11:50","price":11.83,"volume":13752,"Ntrans":2,"durations":2}
{"time":"2009-05-04 18:11:51","price":11.83,"volume":22300,"Ntrans":4,"durations":1}
{"time":"2009-05-04 18:11:53","price":11.83,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-04 18:11:58","price":11.825,"volume":1150,"Ntrans":2,"durations":5}
{"time":"2009-05-04 18:11:59","price":11.83,"volume":5600,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:12:02","price":11.83,"volume":104,"Ntrans":1,"durations":3}
{"time":"2009-05-04 18:12:03","price":11.83,"volume":296,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:12:11","price":11.835,"volume":3732,"Ntrans":2,"durations":8}
{"time":"2009-05-04 18:12:13","price":11.825,"volume":5452,"Ntrans":3,"durations":2}
{"time":"2009-05-04 18:12:19","price":11.83,"volume":6334,"Ntrans":4,"durations":6}
{"time":"2009-05-04 18:12:24","price":11.82821,"volume":11362,"Ntrans":4,"durations":5}
{"time":"2009-05-04 18:12:29","price":11.825,"volume":12496,"Ntrans":2,"durations":5}
{"time":"2009-05-04 18:12:50","price":11.825,"volume":6800,"Ntrans":1,"durations":21}
{"time":"2009-05-04 18:12:59","price":11.825,"volume":32426,"Ntrans":5,"durations":9}
{"time":"2009-05-04 18:13:00","price":11.825,"volume":15846,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:13:07","price":11.825,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-04 18:13:20","price":11.825,"volume":6800,"Ntrans":2,"durations":13}
{"time":"2009-05-04 18:13:23","price":11.8206,"volume":20000,"Ntrans":8,"durations":3}
{"time":"2009-05-04 18:13:26","price":11.82,"volume":1620,"Ntrans":1,"durations":3}
{"time":"2009-05-04 18:13:27","price":11.825,"volume":5656,"Ntrans":4,"durations":1}
{"time":"2009-05-04 18:13:32","price":11.825,"volume":4662,"Ntrans":2,"durations":5}
{"time":"2009-05-04 18:13:33","price":11.83,"volume":1828,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":47932,"Ntrans":20,"durations":3}
{"time":"2009-05-04 18:13:40","price":11.83,"volume":790,"Ntrans":2,"durations":4}
{"time":"2009-05-04 18:13:41","price":11.83,"volume":1384,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:13:50","price":11.83,"volume":8000,"Ntrans":2,"durations":9}
{"time":"2009-05-04 18:13:59","price":11.83,"volume":13394,"Ntrans":4,"durations":9}
{"time":"2009-05-04 18:14:05","price":11.83,"volume":5112,"Ntrans":4,"durations":6}
{"time":"2009-05-04 18:14:06","price":11.83,"volume":12222,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:14:12","price":11.825,"volume":694,"Ntrans":1,"durations":6}
{"time":"2009-05-04 18:14:20","price":11.825,"volume":6800,"Ntrans":4,"durations":8}
{"time":"2009-05-04 18:14:50","price":11.825,"volume":6800,"Ntrans":7,"durations":30}
{"time":"2009-05-04 18:14:51","price":11.83,"volume":6752,"Ntrans":5,"durations":1}
{"time":"2009-05-04 18:15:25","price":11.825,"volume":1300,"Ntrans":2,"durations":34}
{"time":"2009-05-04 18:15:32","price":11.82013,"volume":17942,"Ntrans":15,"durations":7}
{"time":"2009-05-04 18:15:33","price":11.81992,"volume":5684,"Ntrans":4,"durations":1}
{"time":"2009-05-04 18:15:36","price":11.81,"volume":2786,"Ntrans":2,"durations":3}
{"time":"2009-05-04 18:15:39","price":11.81,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-04 18:15:46","price":11.81,"volume":5442,"Ntrans":1,"durations":7}
{"time":"2009-05-04 18:15:48","price":11.81,"volume":2932,"Ntrans":6,"durations":2}
{"time":"2009-05-04 18:15:55","price":11.80437,"volume":15872,"Ntrans":8,"durations":7}
{"time":"2009-05-04 18:15:58","price":11.81143,"volume":5620,"Ntrans":4,"durations":3}
{"time":"2009-05-04 18:16:04","price":11.80809,"volume":6142,"Ntrans":4,"durations":6}
{"time":"2009-05-04 18:16:09","price":11.81,"volume":5112,"Ntrans":1,"durations":5}
{"time":"2009-05-04 18:16:30","price":11.81,"volume":700,"Ntrans":2,"durations":21}
{"time":"2009-05-04 18:16:32","price":11.805,"volume":20000,"Ntrans":4,"durations":2}
{"time":"2009-05-04 18:16:38","price":11.805,"volume":726,"Ntrans":1,"durations":6}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":9148,"Ntrans":10,"durations":2}
{"time":"2009-05-04 18:17:41","price":11.805,"volume":2480,"Ntrans":2,"durations":61}
{"time":"2009-05-04 18:17:43","price":11.805,"volume":8236,"Ntrans":3,"durations":2}
{"time":"2009-05-04 18:17:44","price":11.81,"volume":14744,"Ntrans":5,"durations":1}
{"time":"2009-05-04 18:17:45","price":11.805,"volume":902,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:17:50","price":11.805,"volume":2298,"Ntrans":2,"durations":5}
{"time":"2009-05-04 18:17:52","price":11.805,"volume":14,"Ntrans":1,"durations":2}
{"time":"2009-05-04 18:17:56","price":11.805,"volume":1908,"Ntrans":4,"durations":4}
{"time":"2009-05-04 18:18:00","price":11.805,"volume":3602,"Ntrans":2,"durations":4}
{"time":"2009-05-04 18:18:08","price":11.81,"volume":40000,"Ntrans":2,"durations":8}
{"time":"2009-05-04 18:18:14","price":11.81,"volume":39466,"Ntrans":4,"durations":6}
{"time":"2009-05-04 18:18:17","price":11.81,"volume":20392,"Ntrans":3,"durations":3}
{"time":"2009-05-04 18:18:21","price":11.805,"volume":296,"Ntrans":1,"durations":4}
{"time":"2009-05-04 18:18:41","price":11.81,"volume":6266,"Ntrans":1,"durations":20}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":28444,"Ntrans":12,"durations":1}
{"time":"2009-05-04 18:19:04","price":11.8029,"volume":20000,"Ntrans":8,"durations":22}
{"time":"2009-05-04 18:19:07","price":11.805,"volume":236,"Ntrans":1,"durations":3}
{"time":"2009-05-04 18:19:14","price":11.805,"volume":9984,"Ntrans":2,"durations":7}
{"time":"2009-05-04 18:19:15","price":11.805,"volume":12462,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:19:18","price":11.80667,"volume":3000,"Ntrans":2,"durations":3}
{"time":"2009-05-04 18:19:20","price":11.805,"volume":1432,"Ntrans":2,"durations":2}
{"time":"2009-05-04 18:19:21","price":11.81,"volume":8000,"Ntrans":5,"durations":1}
{"time":"2009-05-04 18:19:25","price":11.81,"volume":30000,"Ntrans":4,"durations":4}
{"time":"2009-05-04 18:19:28","price":11.80694,"volume":12858,"Ntrans":2,"durations":3}
{"time":"2009-05-04 18:19:31","price":11.805,"volume":7084,"Ntrans":2,"durations":3}
{"time":"2009-05-04 18:19:38","price":11.8,"volume":2492,"Ntrans":1,"durations":7}
{"time":"2009-05-04 18:19:48","price":11.80271,"volume":13086,"Ntrans":3,"durations":10}
{"time":"2009-05-04 18:19:58","price":11.805,"volume":180,"Ntrans":1,"durations":10}
{"time":"2009-05-04 18:20:05","price":11.7884,"volume":160336,"Ntrans":28,"durations":7}
{"time":"2009-05-04 18:20:06","price":11.785,"volume":13584,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:20:08","price":11.805,"volume":20600,"Ntrans":4,"durations":2}
{"time":"2009-05-04 18:20:11","price":11.795,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-04 18:20:12","price":11.79,"volume":22000,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:20:23","price":11.8,"volume":4382,"Ntrans":1,"durations":11}
{"time":"2009-05-04 18:20:25","price":11.8,"volume":2984,"Ntrans":2,"durations":2}
{"time":"2009-05-04 18:20:31","price":11.795,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-04 18:20:36","price":11.79,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-04 18:21:01","price":11.78759,"volume":18252,"Ntrans":6,"durations":25}
{"time":"2009-05-04 18:21:14","price":11.78351,"volume":28600,"Ntrans":7,"durations":13}
{"time":"2009-05-04 18:21:20","price":11.79,"volume":3026,"Ntrans":1,"durations":6}
{"time":"2009-05-04 18:21:26","price":11.785,"volume":360,"Ntrans":1,"durations":6}
{"time":"2009-05-04 18:21:32","price":11.79,"volume":2632,"Ntrans":1,"durations":6}
{"time":"2009-05-04 18:21:54","price":11.77732,"volume":256000,"Ntrans":26,"durations":22}
{"time":"2009-05-04 18:21:55","price":11.795,"volume":6292,"Ntrans":2,"durations":1}
{"time":"2009-05-04 18:21:57","price":11.785,"volume":4134,"Ntrans":1,"durations":2}
{"time":"2009-05-04 18:21:58","price":11.785,"volume":220,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:22:00","price":11.79,"volume":8482,"Ntrans":5,"durations":2}
{"time":"2009-05-04 18:22:03","price":11.79,"volume":6150,"Ntrans":1,"durations":3}
{"time":"2009-05-04 18:22:04","price":11.795,"volume":7430,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:22:07","price":11.795,"volume":120,"Ntrans":1,"durations":3}
{"time":"2009-05-04 18:22:08","price":11.79,"volume":444,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:22:09","price":11.795,"volume":1980,"Ntrans":2,"durations":1}
{"time":"2009-05-04 18:22:15","price":11.79,"volume":6200,"Ntrans":3,"durations":6}
{"time":"2009-05-04 18:22:31","price":11.79,"volume":4300,"Ntrans":2,"durations":16}
{"time":"2009-05-04 18:22:32","price":11.79042,"volume":21822,"Ntrans":4,"durations":1}
{"time":"2009-05-04 18:22:36","price":11.795,"volume":756,"Ntrans":1,"durations":4}
{"time":"2009-05-04 18:22:37","price":11.8,"volume":9724,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:22:43","price":11.795,"volume":674,"Ntrans":1,"durations":6}
{"time":"2009-05-04 18:22:44","price":11.795,"volume":4052,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:22:51","price":11.79,"volume":150000,"Ntrans":7,"durations":7}
{"time":"2009-05-04 18:22:54","price":11.795,"volume":17902,"Ntrans":2,"durations":3}
{"time":"2009-05-04 18:22:55","price":11.79976,"volume":63098,"Ntrans":13,"durations":1}
{"time":"2009-05-04 18:23:00","price":11.8,"volume":14702,"Ntrans":6,"durations":5}
{"time":"2009-05-04 18:23:08","price":11.8,"volume":12128,"Ntrans":3,"durations":8}
{"time":"2009-05-04 18:23:11","price":11.8,"volume":4414,"Ntrans":1,"durations":3}
{"time":"2009-05-04 18:23:14","price":11.80197,"volume":61182,"Ntrans":6,"durations":3}
{"time":"2009-05-04 18:23:16","price":11.805,"volume":9512,"Ntrans":3,"durations":2}
{"time":"2009-05-04 18:23:17","price":11.81,"volume":14412,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:23:22","price":11.805,"volume":1114,"Ntrans":1,"durations":5}
{"time":"2009-05-04 18:23:24","price":11.805,"volume":20200,"Ntrans":3,"durations":2}
{"time":"2009-05-04 18:23:30","price":11.81,"volume":29800,"Ntrans":2,"durations":6}
{"time":"2009-05-04 18:23:31","price":11.81,"volume":22352,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:23:32","price":11.805,"volume":94,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:23:40","price":11.81,"volume":2,"Ntrans":1,"durations":8}
{"time":"2009-05-04 18:23:51","price":11.815,"volume":4,"Ntrans":1,"durations":11}
{"time":"2009-05-04 18:24:11","price":11.815,"volume":72000,"Ntrans":1,"durations":20}
{"time":"2009-05-04 18:24:12","price":11.81,"volume":9000,"Ntrans":1,"durations":1}
{"time":"2009-05-04 18:24:15","price":11.81,"volume":9900,"Ntrans":2,"durations":3}
{"time":"2009-05-04 18:24:28","price":11.81405,"volume":5780,"Ntrans":2,"durations":13}
{"time":"2009-05-04 18:24:30","price":11.815,"volume":2056,"Ntrans":2,"durations":2}
{"time":"2009-05-04 18:24:31","price":11.815,"volume":14460,"Ntrans":3,"durations":1}
{"time":"2009-05-04 18:24:33","price":11.81077,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-04 18:24:37","price":11.815,"volume":8244,"Ntrans":3,"durations":4}
{"time":"2009-05-04 18:24:40","price":11.815,"volume":11756,"Ntrans":2,"durations":3}
{"time":"2009-05-04 18:24:42","price":11.81682,"volume":22000,"Ntrans":5,"durations":2}
{"time":"2009-05-04 18:24:43","price":11.82,"volume":11588,"Ntrans":5,"durations":1}
{"time":"2009-05-04 18:24:48","price":11.81813,"volume":53454,"Ntrans":5,"durations":5}
{"time":"2009-05-04 18:24:49","price":11.82,"volume":9418,"Ntrans":4,"durations":1}
{"time":"2009-05-04 18:24:51","price":11.82,"volume":570,"Ntrans":1,"durations":2}
{"time":"2009-05-04 18:24:53","price":11.82,"volume":6574,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:00:02","price":11.76,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:00:08","price":11.76234,"volume":16242,"Ntrans":6,"durations":6}
{"time":"2009-05-05 10:00:13","price":11.76,"volume":11866,"Ntrans":2,"durations":5}
{"time":"2009-05-05 10:00:14","price":11.76,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:00:16","price":11.76,"volume":18404,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:00:22","price":11.76412,"volume":9112,"Ntrans":5,"durations":6}
{"time":"2009-05-05 10:00:27","price":11.77,"volume":9850,"Ntrans":3,"durations":5}
{"time":"2009-05-05 10:00:34","price":11.765,"volume":9942,"Ntrans":2,"durations":7}
{"time":"2009-05-05 10:00:36","price":11.77,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:00:37","price":11.77,"volume":754,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:00:39","price":11.77778,"volume":4500,"Ntrans":4,"durations":2}
{"time":"2009-05-05 10:00:40","price":11.78429,"volume":1400,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:00:41","price":11.77,"volume":6208,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:00:44","price":11.785,"volume":2398,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:00:55","price":11.77,"volume":8164,"Ntrans":2,"durations":11}
{"time":"2009-05-05 10:01:01","price":11.77,"volume":500,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:01:06","price":11.765,"volume":26846,"Ntrans":4,"durations":5}
{"time":"2009-05-05 10:01:11","price":11.76012,"volume":26864,"Ntrans":4,"durations":5}
{"time":"2009-05-05 10:01:15","price":11.76,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:01:19","price":11.755,"volume":220,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:01:20","price":11.75081,"volume":29338,"Ntrans":11,"durations":1}
{"time":"2009-05-05 10:01:21","price":11.74,"volume":8916,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:01:22","price":11.75,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:01:23","price":11.75,"volume":2358,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:01:29","price":11.745,"volume":8512,"Ntrans":2,"durations":6}
{"time":"2009-05-05 10:01:32","price":11.745,"volume":254,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:01:37","price":11.75,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:01:38","price":11.75,"volume":90000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:01:40","price":11.75,"volume":1864,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:01:45","price":11.76,"volume":10866,"Ntrans":3,"durations":5}
{"time":"2009-05-05 10:01:47","price":11.77,"volume":2738,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:01:50","price":11.77,"volume":9260,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:02:05","price":11.765,"volume":2738,"Ntrans":1,"durations":15}
{"time":"2009-05-05 10:02:12","price":11.765,"volume":12,"Ntrans":1,"durations":7}
{"time":"2009-05-05 10:02:14","price":11.76,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:02:23","price":11.765,"volume":2738,"Ntrans":1,"durations":9}
{"time":"2009-05-05 10:02:38","price":11.765,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-05 10:02:39","price":11.765,"volume":2440,"Ntrans":4,"durations":1}
{"time":"2009-05-05 10:02:41","price":11.765,"volume":2738,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:02:42","price":11.76,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:02:45","price":11.765,"volume":500,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:02:59","price":11.765,"volume":2738,"Ntrans":1,"durations":14}
{"time":"2009-05-05 10:03:09","price":11.76019,"volume":21116,"Ntrans":5,"durations":10}
{"time":"2009-05-05 10:03:11","price":11.76,"volume":3208,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:03:20","price":11.76,"volume":2056,"Ntrans":2,"durations":9}
{"time":"2009-05-05 10:03:23","price":11.755,"volume":40980,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:03:25","price":11.75583,"volume":40980,"Ntrans":5,"durations":2}
{"time":"2009-05-05 10:03:26","price":11.76,"volume":35338,"Ntrans":8,"durations":1}
{"time":"2009-05-05 10:03:27","price":11.76,"volume":4896,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:03:28","price":11.765,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:03:29","price":11.765,"volume":12096,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:03:36","price":11.76,"volume":22828,"Ntrans":7,"durations":7}
{"time":"2009-05-05 10:03:53","price":11.765,"volume":2738,"Ntrans":2,"durations":17}
{"time":"2009-05-05 10:03:55","price":11.765,"volume":7438,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:03:57","price":11.765,"volume":35806,"Ntrans":6,"durations":2}
{"time":"2009-05-05 10:03:58","price":11.76504,"volume":26746,"Ntrans":10,"durations":1}
{"time":"2009-05-05 10:04:02","price":11.77,"volume":7098,"Ntrans":3,"durations":4}
{"time":"2009-05-05 10:04:06","price":11.77,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:04:10","price":11.77545,"volume":2200,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:04:11","price":11.78,"volume":2738,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:04:18","price":11.77,"volume":1096,"Ntrans":1,"durations":7}
{"time":"2009-05-05 10:04:22","price":11.77,"volume":642,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:04:29","price":11.78,"volume":2738,"Ntrans":1,"durations":7}
{"time":"2009-05-05 10:04:30","price":11.78,"volume":488,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:04:42","price":11.78,"volume":6000,"Ntrans":2,"durations":12}
{"time":"2009-05-05 10:04:45","price":11.77,"volume":12256,"Ntrans":6,"durations":3}
{"time":"2009-05-05 10:04:46","price":11.775,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:04:54","price":11.775,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 10:05:02","price":11.765,"volume":156,"Ntrans":1,"durations":8}
{"time":"2009-05-05 10:05:05","price":11.77225,"volume":3778,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:05:11","price":11.775,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:05:12","price":11.775,"volume":6000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 10:05:20","price":11.77,"volume":15840,"Ntrans":4,"durations":8}
{"time":"2009-05-05 10:05:23","price":11.765,"volume":5824,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:05:25","price":11.76,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:05:26","price":11.76,"volume":3734,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:05:27","price":11.76,"volume":13840,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:05:28","price":11.76,"volume":9688,"Ntrans":5,"durations":1}
{"time":"2009-05-05 10:05:35","price":11.76447,"volume":5746,"Ntrans":4,"durations":7}
{"time":"2009-05-05 10:05:41","price":11.765,"volume":1420,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:05:45","price":11.765,"volume":262,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:05:46","price":11.77,"volume":16160,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:05:47","price":11.77324,"volume":5090,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:05:53","price":11.775,"volume":23072,"Ntrans":3,"durations":6}
{"time":"2009-05-05 10:05:54","price":11.775,"volume":2522,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:05:55","price":11.78,"volume":23626,"Ntrans":4,"durations":1}
{"time":"2009-05-05 10:05:56","price":11.78,"volume":222,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:05:57","price":11.78,"volume":12176,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:05:58","price":11.78,"volume":3756,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:05:59","price":11.79,"volume":1730,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:06:08","price":11.775,"volume":34488,"Ntrans":7,"durations":9}
{"time":"2009-05-05 10:06:10","price":11.775,"volume":15964,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":20340,"Ntrans":10,"durations":1}
{"time":"2009-05-05 10:06:14","price":11.76,"volume":7126,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:06:15","price":11.76,"volume":2874,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:06:17","price":11.76,"volume":7102,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:06:20","price":11.775,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:06:35","price":11.775,"volume":2738,"Ntrans":1,"durations":15}
{"time":"2009-05-05 10:06:39","price":11.775,"volume":1000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:06:50","price":11.775,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-05 10:06:51","price":11.775,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:06:53","price":11.775,"volume":2738,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:06:55","price":11.77,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:06:58","price":11.77,"volume":1410,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:06:59","price":11.775,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:07:00","price":11.7794,"volume":16792,"Ntrans":6,"durations":1}
{"time":"2009-05-05 10:07:01","price":11.775,"volume":1330,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:07:05","price":11.775,"volume":9922,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:07:08","price":11.775,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:07:12","price":11.775,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:07:20","price":11.775,"volume":1048,"Ntrans":1,"durations":8}
{"time":"2009-05-05 10:07:25","price":11.775,"volume":8710,"Ntrans":3,"durations":5}
{"time":"2009-05-05 10:07:26","price":11.775,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:07:33","price":11.775,"volume":7050,"Ntrans":3,"durations":7}
{"time":"2009-05-05 10:07:34","price":11.78,"volume":6918,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:07:38","price":11.78,"volume":15336,"Ntrans":5,"durations":4}
{"time":"2009-05-05 10:07:41","price":11.78,"volume":1060,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:07:47","price":11.78,"volume":2738,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:07:52","price":11.775,"volume":4744,"Ntrans":3,"durations":5}
{"time":"2009-05-05 10:07:56","price":11.77,"volume":6200,"Ntrans":6,"durations":4}
{"time":"2009-05-05 10:07:57","price":11.77,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:07:58","price":11.77,"volume":1406,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:08:01","price":11.765,"volume":2598,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:08:04","price":11.765,"volume":3790,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:08:11","price":11.765,"volume":8480,"Ntrans":2,"durations":7}
{"time":"2009-05-05 10:08:15","price":11.765,"volume":10758,"Ntrans":3,"durations":4}
{"time":"2009-05-05 10:08:23","price":11.765,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-05 10:08:24","price":11.75704,"volume":54672,"Ntrans":5,"durations":1}
{"time":"2009-05-05 10:08:26","price":11.755,"volume":14702,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:08:27","price":11.755,"volume":848,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:08:33","price":11.755,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:08:34","price":11.755,"volume":1110,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:08:37","price":11.765,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:08:41","price":11.765,"volume":2738,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:08:48","price":11.75833,"volume":3000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 10:08:59","price":11.765,"volume":2738,"Ntrans":2,"durations":11}
{"time":"2009-05-05 10:09:07","price":11.765,"volume":700,"Ntrans":1,"durations":8}
{"time":"2009-05-05 10:09:09","price":11.765,"volume":5472,"Ntrans":3,"durations":2}
{"time":"2009-05-05 10:09:17","price":11.765,"volume":20204,"Ntrans":4,"durations":8}
{"time":"2009-05-05 10:09:27","price":11.765,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-05 10:09:35","price":11.76628,"volume":2744,"Ntrans":2,"durations":8}
{"time":"2009-05-05 10:09:53","price":11.77,"volume":2738,"Ntrans":1,"durations":18}
{"time":"2009-05-05 10:09:55","price":11.765,"volume":9256,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:09:58","price":11.765,"volume":1410,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:10:00","price":11.765,"volume":33272,"Ntrans":5,"durations":2}
{"time":"2009-05-05 10:10:02","price":11.76,"volume":1622,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:10:04","price":11.76624,"volume":15776,"Ntrans":7,"durations":2}
{"time":"2009-05-05 10:10:08","price":11.765,"volume":4600,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:10:11","price":11.765,"volume":4502,"Ntrans":3,"durations":3}
{"time":"2009-05-05 10:10:16","price":11.765,"volume":150,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:10:25","price":11.76,"volume":16934,"Ntrans":3,"durations":9}
{"time":"2009-05-05 10:10:27","price":11.755,"volume":65868,"Ntrans":4,"durations":2}
{"time":"2009-05-05 10:10:30","price":11.75,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-05 10:10:31","price":11.75,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:10:37","price":11.745,"volume":12126,"Ntrans":4,"durations":6}
{"time":"2009-05-05 10:10:41","price":11.74305,"volume":9834,"Ntrans":3,"durations":4}
{"time":"2009-05-05 10:10:46","price":11.74,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:10:48","price":11.745,"volume":20,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:10:49","price":11.74223,"volume":5838,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:10:52","price":11.745,"volume":2706,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:10:55","price":11.73753,"volume":5496,"Ntrans":4,"durations":3}
{"time":"2009-05-05 10:10:58","price":11.735,"volume":11192,"Ntrans":4,"durations":3}
{"time":"2009-05-05 10:11:01","price":11.7405,"volume":4562,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:11:04","price":11.75,"volume":1438,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:11:07","price":11.75,"volume":2562,"Ntrans":3,"durations":3}
{"time":"2009-05-05 10:11:08","price":11.745,"volume":732,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:11:11","price":11.745,"volume":526,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:11:16","price":11.745,"volume":708,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:11:19","price":11.745,"volume":1774,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:11:20","price":11.74966,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:11:31","price":11.75,"volume":6392,"Ntrans":5,"durations":11}
{"time":"2009-05-05 10:11:32","price":11.75,"volume":4344,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:11:36","price":11.75,"volume":2324,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:11:37","price":11.75,"volume":668,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:11:39","price":11.75,"volume":670,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:11:41","price":11.755,"volume":2738,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:11:44","price":11.75,"volume":690,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:11:45","price":11.755,"volume":9582,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:11:47","price":11.755,"volume":2752,"Ntrans":3,"durations":2}
{"time":"2009-05-05 10:11:48","price":11.755,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:11:51","price":11.75,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:11:54","price":11.75,"volume":2424,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:11:55","price":11.75,"volume":10772,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:11:59","price":11.74,"volume":220,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:12:02","price":11.74,"volume":1222,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:12:17","price":11.75,"volume":3772,"Ntrans":2,"durations":15}
{"time":"2009-05-05 10:12:31","price":11.745,"volume":5620,"Ntrans":4,"durations":14}
{"time":"2009-05-05 10:12:32","price":11.75,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:12:33","price":11.75,"volume":620,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:12:34","price":11.75,"volume":1246,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:12:35","price":11.74999,"volume":25688,"Ntrans":4,"durations":1}
{"time":"2009-05-05 10:12:36","price":11.74,"volume":9530,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:12:39","price":11.74,"volume":3914,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:12:47","price":11.755,"volume":13248,"Ntrans":5,"durations":8}
{"time":"2009-05-05 10:12:48","price":11.755,"volume":4074,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:12:53","price":11.755,"volume":2738,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:12:55","price":11.76,"volume":44292,"Ntrans":7,"durations":2}
{"time":"2009-05-05 10:12:58","price":11.76,"volume":52738,"Ntrans":7,"durations":3}
{"time":"2009-05-05 10:12:59","price":11.75771,"volume":16718,"Ntrans":5,"durations":1}
{"time":"2009-05-05 10:13:03","price":11.7593,"volume":14192,"Ntrans":3,"durations":4}
{"time":"2009-05-05 10:13:07","price":11.745,"volume":216,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":56392,"Ntrans":10,"durations":1}
{"time":"2009-05-05 10:13:09","price":11.76,"volume":33542,"Ntrans":6,"durations":1}
{"time":"2009-05-05 10:13:10","price":11.76,"volume":29348,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:13:15","price":11.755,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:13:18","price":11.755,"volume":14346,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:13:25","price":11.765,"volume":2946,"Ntrans":1,"durations":7}
{"time":"2009-05-05 10:13:26","price":11.765,"volume":452,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:13:28","price":11.765,"volume":16730,"Ntrans":6,"durations":2}
{"time":"2009-05-05 10:13:29","price":11.7665,"volume":9138,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:13:41","price":11.765,"volume":1634,"Ntrans":3,"durations":12}
{"time":"2009-05-05 10:13:46","price":11.77,"volume":38268,"Ntrans":2,"durations":5}
{"time":"2009-05-05 10:13:47","price":11.77,"volume":2098,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:13:49","price":11.77,"volume":15708,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:13:56","price":11.75895,"volume":6000,"Ntrans":3,"durations":7}
{"time":"2009-05-05 10:13:57","price":11.76,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:13:58","price":11.76833,"volume":60928,"Ntrans":9,"durations":1}
{"time":"2009-05-05 10:14:15","price":11.775,"volume":2666,"Ntrans":2,"durations":17}
{"time":"2009-05-05 10:14:16","price":11.77,"volume":9622,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:14:17","price":11.77,"volume":7862,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:14:18","price":11.77,"volume":35256,"Ntrans":9,"durations":1}
{"time":"2009-05-05 10:14:21","price":11.77,"volume":12128,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:14:24","price":11.77,"volume":7872,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:14:25","price":11.765,"volume":15264,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:14:30","price":11.77,"volume":20000,"Ntrans":4,"durations":5}
{"time":"2009-05-05 10:14:35","price":11.77,"volume":1240,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:14:41","price":11.77,"volume":2580,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:14:42","price":11.77,"volume":158,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:14:43","price":11.765,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:14:59","price":11.78,"volume":2738,"Ntrans":3,"durations":16}
{"time":"2009-05-05 10:15:11","price":11.775,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-05 10:15:17","price":11.775,"volume":2740,"Ntrans":2,"durations":6}
{"time":"2009-05-05 10:15:29","price":11.765,"volume":9626,"Ntrans":4,"durations":12}
{"time":"2009-05-05 10:15:32","price":11.765,"volume":1942,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":38894,"Ntrans":11,"durations":6}
{"time":"2009-05-05 10:15:40","price":11.77,"volume":15152,"Ntrans":3,"durations":2}
{"time":"2009-05-05 10:15:41","price":11.77,"volume":5088,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:15:42","price":11.77,"volume":276,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:15:43","price":11.77,"volume":11256,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:15:44","price":11.77,"volume":8468,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:15:45","price":11.77,"volume":940,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:15:46","price":11.77,"volume":2718,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:15:47","price":11.77,"volume":302,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:15:58","price":11.77,"volume":1346,"Ntrans":2,"durations":11}
{"time":"2009-05-05 10:16:01","price":11.775,"volume":1660,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:16:05","price":11.77,"volume":2868,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:16:06","price":11.77,"volume":6026,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:16:08","price":11.775,"volume":1080,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:16:14","price":11.775,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:16:21","price":11.77,"volume":33448,"Ntrans":6,"durations":7}
{"time":"2009-05-05 10:16:22","price":11.77,"volume":34318,"Ntrans":8,"durations":1}
{"time":"2009-05-05 10:16:23","price":11.77,"volume":9150,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:16:27","price":11.77,"volume":1000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:16:28","price":11.77,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:16:29","price":11.77,"volume":222,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:16:45","price":11.77,"volume":6356,"Ntrans":3,"durations":16}
{"time":"2009-05-05 10:16:46","price":11.77,"volume":5046,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:16:49","price":11.775,"volume":1156,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:16:57","price":11.77,"volume":23126,"Ntrans":4,"durations":8}
{"time":"2009-05-05 10:16:58","price":11.765,"volume":6662,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:17:00","price":11.76858,"volume":18044,"Ntrans":7,"durations":2}
{"time":"2009-05-05 10:17:01","price":11.76708,"volume":4466,"Ntrans":4,"durations":1}
{"time":"2009-05-05 10:17:05","price":11.765,"volume":488,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:17:21","price":11.765,"volume":10824,"Ntrans":2,"durations":16}
{"time":"2009-05-05 10:17:24","price":11.765,"volume":2430,"Ntrans":3,"durations":3}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":42586,"Ntrans":11,"durations":22}
{"time":"2009-05-05 10:17:53","price":11.77999,"volume":83832,"Ntrans":11,"durations":7}
{"time":"2009-05-05 10:17:54","price":11.78,"volume":27692,"Ntrans":7,"durations":1}
{"time":"2009-05-05 10:17:55","price":11.78,"volume":22994,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:17:56","price":11.78,"volume":4314,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:18:00","price":11.78,"volume":5438,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:18:01","price":11.78414,"volume":2414,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:18:02","price":11.78,"volume":3682,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:18:03","price":11.78,"volume":4726,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:18:08","price":11.785,"volume":3446,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:18:10","price":11.785,"volume":382,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:18:17","price":11.785,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":106248,"Ntrans":21,"durations":6}
{"time":"2009-05-05 10:18:24","price":11.78,"volume":15486,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:18:25","price":11.775,"volume":2914,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:18:36","price":11.775,"volume":19906,"Ntrans":7,"durations":11}
{"time":"2009-05-05 10:18:37","price":11.775,"volume":9328,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:18:41","price":11.77,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:18:43","price":11.77,"volume":15816,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:18:45","price":11.77281,"volume":19338,"Ntrans":6,"durations":2}
{"time":"2009-05-05 10:18:46","price":11.775,"volume":1208,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:18:47","price":11.775,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:18:50","price":11.77166,"volume":35358,"Ntrans":5,"durations":3}
{"time":"2009-05-05 10:18:56","price":11.77,"volume":7632,"Ntrans":3,"durations":6}
{"time":"2009-05-05 10:18:59","price":11.77,"volume":4864,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:19:03","price":11.78,"volume":50000,"Ntrans":7,"durations":4}
{"time":"2009-05-05 10:19:10","price":11.78,"volume":3502,"Ntrans":1,"durations":7}
{"time":"2009-05-05 10:19:19","price":11.78,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-05 10:19:22","price":11.78,"volume":20174,"Ntrans":4,"durations":3}
{"time":"2009-05-05 10:19:23","price":11.78,"volume":2898,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:19:24","price":11.78,"volume":1556,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:19:35","price":11.78,"volume":12942,"Ntrans":2,"durations":11}
{"time":"2009-05-05 10:19:36","price":11.78,"volume":16430,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:19:37","price":11.77036,"volume":41258,"Ntrans":6,"durations":1}
{"time":"2009-05-05 10:19:40","price":11.775,"volume":6410,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:19:42","price":11.78,"volume":498,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:20:18","price":11.78,"volume":1258,"Ntrans":1,"durations":36}
{"time":"2009-05-05 10:20:30","price":11.78,"volume":23244,"Ntrans":5,"durations":12}
{"time":"2009-05-05 10:20:43","price":11.775,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-05 10:20:45","price":11.78029,"volume":41682,"Ntrans":9,"durations":2}
{"time":"2009-05-05 10:20:50","price":11.785,"volume":40656,"Ntrans":4,"durations":5}
{"time":"2009-05-05 10:20:51","price":11.785,"volume":596,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:20:52","price":11.785,"volume":484,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:20:53","price":11.785,"volume":106,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:20:56","price":11.78,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:20:57","price":11.78,"volume":340,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:21:01","price":11.78,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:21:05","price":11.785,"volume":13430,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:21:07","price":11.78,"volume":5100,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:21:08","price":11.78,"volume":7580,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:21:09","price":11.78,"volume":3012,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:21:32","price":11.785,"volume":8000,"Ntrans":1,"durations":23}
{"time":"2009-05-05 10:21:55","price":11.785,"volume":14794,"Ntrans":3,"durations":23}
{"time":"2009-05-05 10:22:17","price":11.78,"volume":4320,"Ntrans":1,"durations":22}
{"time":"2009-05-05 10:22:20","price":11.78,"volume":3012,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:22:28","price":11.78008,"volume":12212,"Ntrans":4,"durations":8}
{"time":"2009-05-05 10:22:29","price":11.78389,"volume":97838,"Ntrans":11,"durations":1}
{"time":"2009-05-05 10:22:30","price":11.78326,"volume":53996,"Ntrans":12,"durations":1}
{"time":"2009-05-05 10:22:33","price":11.78,"volume":268,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:22:34","price":11.78,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:22:35","price":11.78,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:22:53","price":11.77,"volume":94384,"Ntrans":9,"durations":18}
{"time":"2009-05-05 10:22:56","price":11.77,"volume":212,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:23:13","price":11.77,"volume":800,"Ntrans":1,"durations":17}
{"time":"2009-05-05 10:23:14","price":11.77,"volume":7008,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:23:15","price":11.77,"volume":2924,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:23:16","price":11.77,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:23:20","price":11.77,"volume":22618,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:23:22","price":11.775,"volume":1936,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:23:24","price":11.775,"volume":216,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:23:52","price":11.78,"volume":9358,"Ntrans":2,"durations":28}
{"time":"2009-05-05 10:23:54","price":11.78,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:24:10","price":11.775,"volume":160,"Ntrans":1,"durations":16}
{"time":"2009-05-05 10:24:12","price":11.775,"volume":1502,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:24:23","price":11.775,"volume":4778,"Ntrans":1,"durations":11}
{"time":"2009-05-05 10:24:24","price":11.77957,"volume":6112,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:24:31","price":11.775,"volume":3782,"Ntrans":1,"durations":7}
{"time":"2009-05-05 10:24:32","price":11.775,"volume":1042,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:24:45","price":11.775,"volume":726,"Ntrans":1,"durations":13}
{"time":"2009-05-05 10:25:00","price":11.78,"volume":14792,"Ntrans":4,"durations":15}
{"time":"2009-05-05 10:25:01","price":11.77637,"volume":5854,"Ntrans":6,"durations":1}
{"time":"2009-05-05 10:25:02","price":11.775,"volume":1690,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:25:19","price":11.78,"volume":600,"Ntrans":1,"durations":17}
{"time":"2009-05-05 10:25:27","price":11.77008,"volume":38444,"Ntrans":6,"durations":8}
{"time":"2009-05-05 10:25:31","price":11.77,"volume":9498,"Ntrans":3,"durations":4}
{"time":"2009-05-05 10:25:43","price":11.765,"volume":55362,"Ntrans":2,"durations":12}
{"time":"2009-05-05 10:25:46","price":11.765,"volume":152864,"Ntrans":6,"durations":3}
{"time":"2009-05-05 10:25:47","price":11.76,"volume":54964,"Ntrans":6,"durations":1}
{"time":"2009-05-05 10:25:49","price":11.755,"volume":3064,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:25:50","price":11.765,"volume":2250,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":147790,"Ntrans":11,"durations":1}
{"time":"2009-05-05 10:25:52","price":11.765,"volume":140,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:26:14","price":11.75,"volume":2202,"Ntrans":1,"durations":22}
{"time":"2009-05-05 10:26:15","price":11.75098,"volume":16336,"Ntrans":4,"durations":1}
{"time":"2009-05-05 10:26:16","price":11.75,"volume":664,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:26:17","price":11.75,"volume":15208,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:26:18","price":11.745,"volume":6000,"Ntrans":5,"durations":1}
{"time":"2009-05-05 10:26:20","price":11.745,"volume":5562,"Ntrans":3,"durations":2}
{"time":"2009-05-05 10:26:22","price":11.745,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:26:38","price":11.745,"volume":30624,"Ntrans":4,"durations":16}
{"time":"2009-05-05 10:26:39","price":11.745,"volume":456,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:26:54","price":11.75,"volume":400,"Ntrans":1,"durations":15}
{"time":"2009-05-05 10:27:02","price":11.745,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 10:27:06","price":11.745,"volume":8000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:27:21","price":11.745,"volume":9302,"Ntrans":4,"durations":15}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":37668,"Ntrans":10,"durations":5}
{"time":"2009-05-05 10:27:28","price":11.735,"volume":19482,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:27:30","price":11.74,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:27:35","price":11.735,"volume":518,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:27:37","price":11.74,"volume":3236,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:27:38","price":11.74,"volume":838,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:27:42","price":11.74,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:27:46","price":11.73,"volume":13624,"Ntrans":5,"durations":4}
{"time":"2009-05-05 10:27:55","price":11.73,"volume":2,"Ntrans":1,"durations":9}
{"time":"2009-05-05 10:27:56","price":11.73,"volume":9998,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:27:57","price":11.73,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:27:58","price":11.73,"volume":7328,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:28:27","price":11.73186,"volume":51222,"Ntrans":17,"durations":29}
{"time":"2009-05-05 10:28:28","price":11.74,"volume":24,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:28:29","price":11.735,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:28:32","price":11.735,"volume":962,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:28:51","price":11.74,"volume":50,"Ntrans":1,"durations":19}
{"time":"2009-05-05 10:29:06","price":11.75,"volume":1294,"Ntrans":1,"durations":15}
{"time":"2009-05-05 10:29:07","price":11.74755,"volume":11580,"Ntrans":5,"durations":1}
{"time":"2009-05-05 10:29:10","price":11.745,"volume":1436,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:29:40","price":11.755,"volume":11342,"Ntrans":4,"durations":30}
{"time":"2009-05-05 10:29:41","price":11.755,"volume":1452,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:29:50","price":11.75,"volume":4724,"Ntrans":1,"durations":9}
{"time":"2009-05-05 10:29:52","price":11.75,"volume":1338,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:30:26","price":11.755,"volume":1000,"Ntrans":1,"durations":34}
{"time":"2009-05-05 10:30:29","price":11.755,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:30:40","price":11.755,"volume":4086,"Ntrans":4,"durations":11}
{"time":"2009-05-05 10:30:44","price":11.755,"volume":102,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:30:55","price":11.75987,"volume":12430,"Ntrans":4,"durations":11}
{"time":"2009-05-05 10:31:08","price":11.755,"volume":3234,"Ntrans":2,"durations":13}
{"time":"2009-05-05 10:31:09","price":11.76,"volume":9456,"Ntrans":4,"durations":1}
{"time":"2009-05-05 10:31:11","price":11.76,"volume":5000,"Ntrans":5,"durations":2}
{"time":"2009-05-05 10:31:12","price":11.76,"volume":1864,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:31:13","price":11.76,"volume":2422,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:31:14","price":11.76,"volume":664,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:31:15","price":11.76,"volume":230,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:31:38","price":11.765,"volume":1500,"Ntrans":1,"durations":23}
{"time":"2009-05-05 10:32:06","price":11.765,"volume":720,"Ntrans":2,"durations":28}
{"time":"2009-05-05 10:32:10","price":11.765,"volume":1006,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:32:40","price":11.75792,"volume":18874,"Ntrans":6,"durations":30}
{"time":"2009-05-05 10:32:41","price":11.765,"volume":21630,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:32:42","price":11.765,"volume":8370,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:32:47","price":11.765,"volume":1316,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:33:10","price":11.76509,"volume":1874,"Ntrans":2,"durations":23}
{"time":"2009-05-05 10:33:26","price":11.77,"volume":120,"Ntrans":1,"durations":16}
{"time":"2009-05-05 10:33:41","price":11.76,"volume":35782,"Ntrans":7,"durations":15}
{"time":"2009-05-05 10:33:42","price":11.76,"volume":1130,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:33:46","price":11.76,"volume":5414,"Ntrans":2,"durations":4}
{"time":"2009-05-05 10:33:59","price":11.755,"volume":2,"Ntrans":1,"durations":13}
{"time":"2009-05-05 10:34:00","price":11.76,"volume":14794,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:34:05","price":11.76,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:34:09","price":11.755,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:34:10","price":11.76,"volume":3536,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:34:12","price":11.755,"volume":3992,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:34:17","price":11.755,"volume":30422,"Ntrans":7,"durations":5}
{"time":"2009-05-05 10:34:18","price":11.75227,"volume":5486,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:34:19","price":11.75,"volume":17006,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:34:28","price":11.75137,"volume":5700,"Ntrans":2,"durations":9}
{"time":"2009-05-05 10:34:30","price":11.755,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:34:32","price":11.755,"volume":474,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:34:48","price":11.755,"volume":140,"Ntrans":1,"durations":16}
{"time":"2009-05-05 10:34:49","price":11.755,"volume":2800,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:34:51","price":11.755,"volume":9580,"Ntrans":3,"durations":2}
{"time":"2009-05-05 10:34:53","price":11.755,"volume":5096,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:35:01","price":11.755,"volume":2000,"Ntrans":2,"durations":8}
{"time":"2009-05-05 10:35:18","price":11.755,"volume":9630,"Ntrans":3,"durations":17}
{"time":"2009-05-05 10:35:20","price":11.755,"volume":896,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:35:22","price":11.76,"volume":190,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:35:26","price":11.76,"volume":438,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:35:33","price":11.75,"volume":24462,"Ntrans":4,"durations":7}
{"time":"2009-05-05 10:35:34","price":11.755,"volume":12690,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:35:37","price":11.7575,"volume":8748,"Ntrans":6,"durations":3}
{"time":"2009-05-05 10:35:46","price":11.755,"volume":4592,"Ntrans":3,"durations":9}
{"time":"2009-05-05 10:36:04","price":11.755,"volume":2000,"Ntrans":2,"durations":18}
{"time":"2009-05-05 10:36:15","price":11.74468,"volume":20556,"Ntrans":6,"durations":11}
{"time":"2009-05-05 10:36:28","price":11.76,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-05 10:36:29","price":11.75,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:36:32","price":11.75522,"volume":4648,"Ntrans":4,"durations":3}
{"time":"2009-05-05 10:37:14","price":11.76,"volume":8890,"Ntrans":2,"durations":42}
{"time":"2009-05-05 10:37:50","price":11.76,"volume":1120,"Ntrans":2,"durations":36}
{"time":"2009-05-05 10:37:53","price":11.76,"volume":2860,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:38:06","price":11.76426,"volume":2252,"Ntrans":3,"durations":13}
{"time":"2009-05-05 10:38:09","price":11.76138,"volume":2900,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:38:15","price":11.76,"volume":24918,"Ntrans":7,"durations":6}
{"time":"2009-05-05 10:38:18","price":11.76,"volume":836,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:38:19","price":11.76,"volume":2466,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:38:45","price":11.765,"volume":2190,"Ntrans":1,"durations":26}
{"time":"2009-05-05 10:38:54","price":11.765,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-05 10:39:03","price":11.76,"volume":3676,"Ntrans":1,"durations":9}
{"time":"2009-05-05 10:39:10","price":11.755,"volume":2200,"Ntrans":2,"durations":7}
{"time":"2009-05-05 10:39:31","price":11.75143,"volume":10410,"Ntrans":3,"durations":21}
{"time":"2009-05-05 10:39:33","price":11.75,"volume":48560,"Ntrans":6,"durations":2}
{"time":"2009-05-05 10:39:34","price":11.745,"volume":14778,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:39:35","price":11.745,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:39:36","price":11.755,"volume":1618,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:39:37","price":11.75,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:39:54","price":11.745,"volume":1200,"Ntrans":1,"durations":17}
{"time":"2009-05-05 10:40:12","price":11.745,"volume":10192,"Ntrans":5,"durations":18}
{"time":"2009-05-05 10:40:14","price":11.74,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:40:15","price":11.74,"volume":20848,"Ntrans":8,"durations":1}
{"time":"2009-05-05 10:40:22","price":11.735,"volume":18184,"Ntrans":7,"durations":7}
{"time":"2009-05-05 10:40:23","price":11.73326,"volume":598,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:40:25","price":11.73,"volume":3640,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:40:30","price":11.73,"volume":7170,"Ntrans":3,"durations":5}
{"time":"2009-05-05 10:40:31","price":11.7336,"volume":3502,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:40:37","price":11.72204,"volume":50000,"Ntrans":5,"durations":6}
{"time":"2009-05-05 10:40:40","price":11.72,"volume":5982,"Ntrans":4,"durations":3}
{"time":"2009-05-05 10:40:41","price":11.725,"volume":5898,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:40:42","price":11.725,"volume":5752,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:40:43","price":11.725,"volume":592,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:40:44","price":11.725,"volume":334,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:40:46","price":11.73,"volume":10296,"Ntrans":4,"durations":2}
{"time":"2009-05-05 10:40:48","price":11.73,"volume":7860,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:40:49","price":11.7204,"volume":9918,"Ntrans":5,"durations":1}
{"time":"2009-05-05 10:40:50","price":11.73,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:40:51","price":11.73096,"volume":11508,"Ntrans":7,"durations":1}
{"time":"2009-05-05 10:40:52","price":11.73,"volume":1180,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:40:53","price":11.73195,"volume":982,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:40:54","price":11.735,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:40:55","price":11.7296,"volume":5552,"Ntrans":8,"durations":1}
{"time":"2009-05-05 10:40:56","price":11.73,"volume":578,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:40:59","price":11.725,"volume":3332,"Ntrans":3,"durations":3}
{"time":"2009-05-05 10:41:15","price":11.74,"volume":3332,"Ntrans":1,"durations":16}
{"time":"2009-05-05 10:41:42","price":11.74,"volume":400,"Ntrans":1,"durations":27}
{"time":"2009-05-05 10:41:44","price":11.74,"volume":182,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:41:55","price":11.74363,"volume":4586,"Ntrans":5,"durations":11}
{"time":"2009-05-05 10:41:56","price":11.745,"volume":2432,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:41:57","price":11.745,"volume":252,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:41:58","price":11.75,"volume":2800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:42:02","price":11.75,"volume":18526,"Ntrans":5,"durations":4}
{"time":"2009-05-05 10:42:05","price":11.75,"volume":9200,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:42:07","price":11.75,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:42:09","price":11.75,"volume":6668,"Ntrans":3,"durations":2}
{"time":"2009-05-05 10:42:10","price":11.75,"volume":1272,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:42:11","price":11.75669,"volume":3356,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:42:12","price":11.76,"volume":1696,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:42:42","price":11.75,"volume":18966,"Ntrans":5,"durations":30}
{"time":"2009-05-05 10:42:44","price":11.755,"volume":3550,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:43:11","price":11.745,"volume":7148,"Ntrans":2,"durations":27}
{"time":"2009-05-05 10:43:15","price":11.745,"volume":3734,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:43:17","price":11.745,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:43:18","price":11.75,"volume":7514,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:43:19","price":11.75369,"volume":2110,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:43:21","price":11.755,"volume":7360,"Ntrans":5,"durations":2}
{"time":"2009-05-05 10:43:22","price":11.755,"volume":388,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:43:23","price":11.755,"volume":5304,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:43:25","price":11.755,"volume":4244,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:43:26","price":11.76076,"volume":23134,"Ntrans":10,"durations":1}
{"time":"2009-05-05 10:43:27","price":11.76,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:43:29","price":11.7587,"volume":4732,"Ntrans":3,"durations":2}
{"time":"2009-05-05 10:43:30","price":11.75093,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:43:38","price":11.75,"volume":4430,"Ntrans":2,"durations":8}
{"time":"2009-05-05 10:43:48","price":11.75,"volume":10662,"Ntrans":4,"durations":10}
{"time":"2009-05-05 10:43:51","price":11.74983,"volume":2218,"Ntrans":5,"durations":3}
{"time":"2009-05-05 10:43:59","price":11.755,"volume":2508,"Ntrans":3,"durations":8}
{"time":"2009-05-05 10:44:00","price":11.76,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:44:03","price":11.755,"volume":6558,"Ntrans":2,"durations":3}
{"time":"2009-05-05 10:44:05","price":11.75,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:44:06","price":11.75,"volume":1618,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:44:12","price":11.755,"volume":3250,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:44:18","price":11.75,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:44:21","price":11.75,"volume":584,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:44:22","price":11.75,"volume":456,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:44:24","price":11.745,"volume":6278,"Ntrans":7,"durations":2}
{"time":"2009-05-05 10:44:26","price":11.74932,"volume":3282,"Ntrans":4,"durations":2}
{"time":"2009-05-05 10:44:27","price":11.75,"volume":9178,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:44:29","price":11.745,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:44:30","price":11.745,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:44:43","price":11.74,"volume":31472,"Ntrans":9,"durations":13}
{"time":"2009-05-05 10:44:46","price":11.74,"volume":5074,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:44:48","price":11.745,"volume":12000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:45:06","price":11.745,"volume":3648,"Ntrans":3,"durations":18}
{"time":"2009-05-05 10:45:07","price":11.745,"volume":1404,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:45:10","price":11.745,"volume":668,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:45:19","price":11.75,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-05 10:45:35","price":11.75,"volume":420,"Ntrans":1,"durations":16}
{"time":"2009-05-05 10:46:09","price":11.75102,"volume":13540,"Ntrans":3,"durations":34}
{"time":"2009-05-05 10:46:10","price":11.755,"volume":1584,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:46:11","price":11.755,"volume":2682,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:46:12","price":11.755,"volume":440,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:46:16","price":11.755,"volume":18786,"Ntrans":4,"durations":4}
{"time":"2009-05-05 10:46:17","price":11.755,"volume":1718,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:46:52","price":11.755,"volume":600,"Ntrans":1,"durations":35}
{"time":"2009-05-05 10:46:55","price":11.75959,"volume":19576,"Ntrans":7,"durations":3}
{"time":"2009-05-05 10:47:01","price":11.76,"volume":11330,"Ntrans":2,"durations":6}
{"time":"2009-05-05 10:47:04","price":11.765,"volume":7192,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:47:20","price":11.76,"volume":644,"Ntrans":1,"durations":16}
{"time":"2009-05-05 10:47:21","price":11.759,"volume":16642,"Ntrans":4,"durations":1}
{"time":"2009-05-05 10:47:23","price":11.755,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:47:27","price":11.755,"volume":1120,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:47:30","price":11.755,"volume":2546,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:47:31","price":11.755,"volume":7324,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:47:32","price":11.755,"volume":390,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:47:33","price":11.75646,"volume":1166,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:47:35","price":11.76,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:47:37","price":11.755,"volume":422,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:47:38","price":11.755,"volume":422,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:47:39","price":11.76,"volume":644,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:47:40","price":11.755,"volume":422,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:47:42","price":11.755,"volume":294,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:47:43","price":11.755,"volume":128,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:47:49","price":11.75,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:47:59","price":11.755,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-05 10:48:16","price":11.76,"volume":10000,"Ntrans":2,"durations":17}
{"time":"2009-05-05 10:48:28","price":11.755,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-05 10:48:30","price":11.755,"volume":1436,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:48:51","price":11.75,"volume":10248,"Ntrans":4,"durations":21}
{"time":"2009-05-05 10:48:52","price":11.75,"volume":5602,"Ntrans":4,"durations":1}
{"time":"2009-05-05 10:48:54","price":11.745,"volume":11700,"Ntrans":3,"durations":2}
{"time":"2009-05-05 10:49:06","price":11.735,"volume":48,"Ntrans":1,"durations":12}
{"time":"2009-05-05 10:49:09","price":11.735,"volume":2296,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:49:10","price":11.75,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:49:17","price":11.735,"volume":6222,"Ntrans":2,"durations":7}
{"time":"2009-05-05 10:50:07","price":11.74889,"volume":29782,"Ntrans":18,"durations":50}
{"time":"2009-05-05 10:50:08","price":11.74,"volume":570,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:50:10","price":11.74,"volume":3372,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:50:11","price":11.74,"volume":2678,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:50:15","price":11.7497,"volume":10098,"Ntrans":5,"durations":4}
{"time":"2009-05-05 10:50:16","price":11.75,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:50:32","price":11.75,"volume":7962,"Ntrans":3,"durations":16}
{"time":"2009-05-05 10:50:33","price":11.75,"volume":702,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:50:34","price":11.75,"volume":6094,"Ntrans":5,"durations":1}
{"time":"2009-05-05 10:50:39","price":11.75,"volume":786,"Ntrans":1,"durations":5}
{"time":"2009-05-05 10:50:41","price":11.74,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:50:42","price":11.745,"volume":332,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:50:52","price":11.745,"volume":3332,"Ntrans":2,"durations":10}
{"time":"2009-05-05 10:51:06","price":11.755,"volume":2400,"Ntrans":1,"durations":14}
{"time":"2009-05-05 10:51:34","price":11.745,"volume":2900,"Ntrans":1,"durations":28}
{"time":"2009-05-05 10:51:37","price":11.745,"volume":590,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:52:01","price":11.75,"volume":8952,"Ntrans":4,"durations":24}
{"time":"2009-05-05 10:52:55","price":11.75,"volume":9600,"Ntrans":2,"durations":54}
{"time":"2009-05-05 10:53:29","price":11.75026,"volume":42070,"Ntrans":9,"durations":34}
{"time":"2009-05-05 10:53:34","price":11.75323,"volume":7190,"Ntrans":5,"durations":5}
{"time":"2009-05-05 10:53:35","price":11.755,"volume":6404,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:53:58","price":11.755,"volume":5558,"Ntrans":2,"durations":23}
{"time":"2009-05-05 10:54:35","price":11.75,"volume":29074,"Ntrans":7,"durations":37}
{"time":"2009-05-05 10:54:36","price":11.75,"volume":32434,"Ntrans":6,"durations":1}
{"time":"2009-05-05 10:54:37","price":11.75,"volume":11352,"Ntrans":4,"durations":1}
{"time":"2009-05-05 10:54:38","price":11.74412,"volume":29866,"Ntrans":5,"durations":1}
{"time":"2009-05-05 10:54:40","price":11.74,"volume":8034,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:54:41","price":11.73474,"volume":14910,"Ntrans":6,"durations":1}
{"time":"2009-05-05 10:54:44","price":11.73667,"volume":3346,"Ntrans":3,"durations":3}
{"time":"2009-05-05 10:54:46","price":11.74,"volume":1750,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:54:47","price":11.74,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:54:49","price":11.74,"volume":8030,"Ntrans":4,"durations":2}
{"time":"2009-05-05 10:54:51","price":11.74,"volume":280,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:54:52","price":11.745,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:54:54","price":11.745,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:55:08","price":11.745,"volume":3782,"Ntrans":2,"durations":14}
{"time":"2009-05-05 10:55:23","price":11.745,"volume":4022,"Ntrans":4,"durations":15}
{"time":"2009-05-05 10:55:24","price":11.745,"volume":388,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:55:43","price":11.75,"volume":400,"Ntrans":1,"durations":19}
{"time":"2009-05-05 10:56:40","price":11.74,"volume":250,"Ntrans":1,"durations":57}
{"time":"2009-05-05 10:57:01","price":11.74406,"volume":6646,"Ntrans":3,"durations":21}
{"time":"2009-05-05 10:57:02","price":11.745,"volume":98,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:57:04","price":11.745,"volume":1302,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:57:37","price":11.74856,"volume":17578,"Ntrans":5,"durations":33}
{"time":"2009-05-05 10:57:51","price":11.75,"volume":600,"Ntrans":2,"durations":14}
{"time":"2009-05-05 10:58:00","price":11.7425,"volume":1200,"Ntrans":2,"durations":9}
{"time":"2009-05-05 10:58:20","price":11.75,"volume":20000,"Ntrans":4,"durations":20}
{"time":"2009-05-05 10:58:21","price":11.745,"volume":2606,"Ntrans":3,"durations":1}
{"time":"2009-05-05 10:58:22","price":11.745,"volume":48394,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:58:39","price":11.745,"volume":2000,"Ntrans":3,"durations":17}
{"time":"2009-05-05 10:58:42","price":11.74,"volume":23460,"Ntrans":5,"durations":3}
{"time":"2009-05-05 10:58:46","price":11.74,"volume":4954,"Ntrans":1,"durations":4}
{"time":"2009-05-05 10:58:49","price":11.735,"volume":48,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:58:56","price":11.745,"volume":10000,"Ntrans":5,"durations":7}
{"time":"2009-05-05 10:58:59","price":11.735,"volume":42,"Ntrans":1,"durations":3}
{"time":"2009-05-05 10:59:24","price":11.74,"volume":790,"Ntrans":2,"durations":25}
{"time":"2009-05-05 10:59:26","price":11.74,"volume":590,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:59:28","price":11.74,"volume":5298,"Ntrans":3,"durations":2}
{"time":"2009-05-05 10:59:29","price":11.735,"volume":56,"Ntrans":1,"durations":1}
{"time":"2009-05-05 10:59:31","price":11.735,"volume":4980,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:59:32","price":11.735,"volume":7438,"Ntrans":2,"durations":1}
{"time":"2009-05-05 10:59:34","price":11.74,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-05 10:59:36","price":11.73,"volume":3234,"Ntrans":2,"durations":2}
{"time":"2009-05-05 10:59:42","price":11.73,"volume":2626,"Ntrans":1,"durations":6}
{"time":"2009-05-05 10:59:53","price":11.74,"volume":428,"Ntrans":1,"durations":11}
{"time":"2009-05-05 10:59:58","price":11.735,"volume":914,"Ntrans":1,"durations":5}
{"time":"2009-05-05 11:00:21","price":11.73,"volume":648,"Ntrans":1,"durations":23}
{"time":"2009-05-05 11:00:23","price":11.73176,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:00:36","price":11.73,"volume":400,"Ntrans":1,"durations":13}
{"time":"2009-05-05 11:00:37","price":11.73,"volume":6690,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:00:38","price":11.73,"volume":2862,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:00:40","price":11.73,"volume":1848,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:00:43","price":11.73,"volume":484,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:00:44","price":11.73,"volume":484,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:00:51","price":11.725,"volume":2724,"Ntrans":1,"durations":7}
{"time":"2009-05-05 11:01:06","price":11.735,"volume":78032,"Ntrans":8,"durations":15}
{"time":"2009-05-05 11:01:21","price":11.74,"volume":542,"Ntrans":1,"durations":15}
{"time":"2009-05-05 11:01:24","price":11.74,"volume":9930,"Ntrans":8,"durations":3}
{"time":"2009-05-05 11:01:25","price":11.74,"volume":3282,"Ntrans":3,"durations":1}
{"time":"2009-05-05 11:01:26","price":11.75,"volume":542,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:01:28","price":11.74,"volume":2560,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:02:17","price":11.74,"volume":422,"Ntrans":1,"durations":49}
{"time":"2009-05-05 11:02:19","price":11.74,"volume":2222,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:02:20","price":11.75,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:02:31","price":11.745,"volume":11480,"Ntrans":2,"durations":11}
{"time":"2009-05-05 11:02:32","price":11.745,"volume":754,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:02:33","price":11.74115,"volume":33898,"Ntrans":8,"durations":1}
{"time":"2009-05-05 11:02:38","price":11.74,"volume":5000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 11:02:45","price":11.745,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 11:03:05","price":11.745,"volume":3000,"Ntrans":1,"durations":20}
{"time":"2009-05-05 11:03:11","price":11.74,"volume":12000,"Ntrans":2,"durations":6}
{"time":"2009-05-05 11:03:28","price":11.745,"volume":1056,"Ntrans":1,"durations":17}
{"time":"2009-05-05 11:03:41","price":11.745,"volume":7328,"Ntrans":2,"durations":13}
{"time":"2009-05-05 11:04:01","price":11.745,"volume":82,"Ntrans":1,"durations":20}
{"time":"2009-05-05 11:04:11","price":11.745,"volume":18394,"Ntrans":4,"durations":10}
{"time":"2009-05-05 11:04:12","price":11.745,"volume":424,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:04:15","price":11.74,"volume":514,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:04:29","price":11.745,"volume":6000,"Ntrans":1,"durations":14}
{"time":"2009-05-05 11:04:46","price":11.745,"volume":9474,"Ntrans":6,"durations":17}
{"time":"2009-05-05 11:04:48","price":11.74356,"volume":1388,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:05:12","price":11.75,"volume":14880,"Ntrans":9,"durations":24}
{"time":"2009-05-05 11:05:17","price":11.755,"volume":12222,"Ntrans":3,"durations":5}
{"time":"2009-05-05 11:05:26","price":11.76,"volume":11000,"Ntrans":4,"durations":9}
{"time":"2009-05-05 11:05:39","price":11.74808,"volume":26200,"Ntrans":9,"durations":13}
{"time":"2009-05-05 11:06:14","price":11.76,"volume":600,"Ntrans":1,"durations":35}
{"time":"2009-05-05 11:06:26","price":11.75977,"volume":12978,"Ntrans":5,"durations":12}
{"time":"2009-05-05 11:06:59","price":11.76,"volume":8652,"Ntrans":4,"durations":33}
{"time":"2009-05-05 11:07:16","price":11.76,"volume":1504,"Ntrans":1,"durations":17}
{"time":"2009-05-05 11:07:25","price":11.765,"volume":2032,"Ntrans":1,"durations":9}
{"time":"2009-05-05 11:07:36","price":11.76,"volume":2694,"Ntrans":3,"durations":11}
{"time":"2009-05-05 11:07:44","price":11.76,"volume":26,"Ntrans":1,"durations":8}
{"time":"2009-05-05 11:07:56","price":11.755,"volume":1144,"Ntrans":1,"durations":12}
{"time":"2009-05-05 11:07:58","price":11.755,"volume":1144,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:08:19","price":11.76039,"volume":48646,"Ntrans":11,"durations":21}
{"time":"2009-05-05 11:08:53","price":11.76501,"volume":30984,"Ntrans":6,"durations":34}
{"time":"2009-05-05 11:09:19","price":11.765,"volume":200,"Ntrans":1,"durations":26}
{"time":"2009-05-05 11:09:49","price":11.765,"volume":7174,"Ntrans":3,"durations":30}
{"time":"2009-05-05 11:09:50","price":11.765,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:09:56","price":11.765,"volume":30332,"Ntrans":7,"durations":6}
{"time":"2009-05-05 11:09:59","price":11.76724,"volume":7212,"Ntrans":2,"durations":3}
{"time":"2009-05-05 11:10:01","price":11.77,"volume":20000,"Ntrans":8,"durations":2}
{"time":"2009-05-05 11:10:23","price":11.77,"volume":200,"Ntrans":2,"durations":22}
{"time":"2009-05-05 11:10:39","price":11.765,"volume":7672,"Ntrans":3,"durations":16}
{"time":"2009-05-05 11:10:43","price":11.765,"volume":574,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:10:45","price":11.77,"volume":1790,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:10:47","price":11.77,"volume":490,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:10:48","price":11.76749,"volume":3980,"Ntrans":3,"durations":1}
{"time":"2009-05-05 11:11:14","price":11.77,"volume":4564,"Ntrans":3,"durations":26}
{"time":"2009-05-05 11:11:16","price":11.77182,"volume":12510,"Ntrans":4,"durations":2}
{"time":"2009-05-05 11:11:18","price":11.775,"volume":1180,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:11:35","price":11.775,"volume":14264,"Ntrans":2,"durations":17}
{"time":"2009-05-05 11:11:36","price":11.78,"volume":618,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:11:40","price":11.78,"volume":3094,"Ntrans":2,"durations":4}
{"time":"2009-05-05 11:11:43","price":11.78,"volume":10772,"Ntrans":2,"durations":3}
{"time":"2009-05-05 11:11:45","price":11.78,"volume":914,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:11:54","price":11.78,"volume":9022,"Ntrans":4,"durations":9}
{"time":"2009-05-05 11:11:57","price":11.78,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:12:04","price":11.7794,"volume":4998,"Ntrans":3,"durations":7}
{"time":"2009-05-05 11:12:12","price":11.785,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 11:12:21","price":11.785,"volume":11680,"Ntrans":3,"durations":9}
{"time":"2009-05-05 11:12:27","price":11.78116,"volume":8600,"Ntrans":2,"durations":6}
{"time":"2009-05-05 11:12:29","price":11.785,"volume":9138,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:12:52","price":11.78702,"volume":7684,"Ntrans":6,"durations":23}
{"time":"2009-05-05 11:12:53","price":11.79,"volume":24626,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:12:54","price":11.79,"volume":6844,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:12:55","price":11.79,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:13:00","price":11.79,"volume":12378,"Ntrans":2,"durations":5}
{"time":"2009-05-05 11:13:13","price":11.79,"volume":1956,"Ntrans":1,"durations":13}
{"time":"2009-05-05 11:13:14","price":11.79,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:13:18","price":11.79,"volume":8992,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:13:19","price":11.79,"volume":10284,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:13:25","price":11.79,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 11:13:32","price":11.79,"volume":20000,"Ntrans":4,"durations":7}
{"time":"2009-05-05 11:13:35","price":11.79,"volume":8582,"Ntrans":3,"durations":3}
{"time":"2009-05-05 11:13:50","price":11.785,"volume":1762,"Ntrans":1,"durations":15}
{"time":"2009-05-05 11:14:00","price":11.785,"volume":5848,"Ntrans":3,"durations":10}
{"time":"2009-05-05 11:14:02","price":11.78019,"volume":270912,"Ntrans":18,"durations":2}
{"time":"2009-05-05 11:14:04","price":11.775,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:14:11","price":11.775,"volume":19130,"Ntrans":2,"durations":7}
{"time":"2009-05-05 11:15:05","price":11.78,"volume":21438,"Ntrans":6,"durations":54}
{"time":"2009-05-05 11:15:10","price":11.78,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-05 11:15:11","price":11.775,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:15:18","price":11.78,"volume":10500,"Ntrans":4,"durations":7}
{"time":"2009-05-05 11:15:19","price":11.78,"volume":6104,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:15:25","price":11.78,"volume":1400,"Ntrans":1,"durations":6}
{"time":"2009-05-05 11:15:27","price":11.78,"volume":1922,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:15:29","price":11.78,"volume":18600,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:15:37","price":11.775,"volume":240,"Ntrans":1,"durations":8}
{"time":"2009-05-05 11:16:02","price":11.775,"volume":226,"Ntrans":1,"durations":25}
{"time":"2009-05-05 11:16:20","price":11.78,"volume":22356,"Ntrans":5,"durations":18}
{"time":"2009-05-05 11:16:35","price":11.78281,"volume":1000,"Ntrans":2,"durations":15}
{"time":"2009-05-05 11:16:37","price":11.78,"volume":858,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:16:58","price":11.785,"volume":1600,"Ntrans":1,"durations":21}
{"time":"2009-05-05 11:17:18","price":11.79,"volume":3166,"Ntrans":1,"durations":20}
{"time":"2009-05-05 11:17:22","price":11.785,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:18:00","price":11.785,"volume":2000,"Ntrans":2,"durations":38}
{"time":"2009-05-05 11:18:05","price":11.785,"volume":14406,"Ntrans":3,"durations":5}
{"time":"2009-05-05 11:18:13","price":11.785,"volume":5910,"Ntrans":1,"durations":8}
{"time":"2009-05-05 11:18:14","price":11.785,"volume":1922,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:18:29","price":11.79,"volume":20598,"Ntrans":7,"durations":15}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":44098,"Ntrans":11,"durations":1}
{"time":"2009-05-05 11:18:31","price":11.79,"volume":2928,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:19:00","price":11.79,"volume":27816,"Ntrans":7,"durations":29}
{"time":"2009-05-05 11:19:06","price":11.79068,"volume":1200,"Ntrans":2,"durations":6}
{"time":"2009-05-05 11:19:13","price":11.79,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 11:19:17","price":11.795,"volume":19058,"Ntrans":5,"durations":4}
{"time":"2009-05-05 11:19:25","price":11.795,"volume":4826,"Ntrans":2,"durations":8}
{"time":"2009-05-05 11:19:28","price":11.8,"volume":88,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:19:30","price":11.79,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:19:31","price":11.79,"volume":16338,"Ntrans":7,"durations":1}
{"time":"2009-05-05 11:19:37","price":11.79433,"volume":3000,"Ntrans":2,"durations":6}
{"time":"2009-05-05 11:19:41","price":11.79,"volume":20000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 11:19:42","price":11.79,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:19:46","price":11.785,"volume":6308,"Ntrans":2,"durations":4}
{"time":"2009-05-05 11:19:47","price":11.785,"volume":8130,"Ntrans":6,"durations":1}
{"time":"2009-05-05 11:20:00","price":11.79,"volume":4622,"Ntrans":1,"durations":13}
{"time":"2009-05-05 11:20:07","price":11.79,"volume":12380,"Ntrans":2,"durations":7}
{"time":"2009-05-05 11:20:08","price":11.78651,"volume":8414,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:20:10","price":11.785,"volume":10138,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:20:22","price":11.785,"volume":23672,"Ntrans":2,"durations":12}
{"time":"2009-05-05 11:20:38","price":11.78943,"volume":14058,"Ntrans":6,"durations":16}
{"time":"2009-05-05 11:20:40","price":11.78486,"volume":1600,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:20:44","price":11.79,"volume":1640,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:20:45","price":11.79,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:20:49","price":11.79,"volume":478,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:21:06","price":11.79,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-05 11:21:13","price":11.79,"volume":380,"Ntrans":1,"durations":7}
{"time":"2009-05-05 11:21:21","price":11.79,"volume":13082,"Ntrans":4,"durations":8}
{"time":"2009-05-05 11:21:22","price":11.79,"volume":9222,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:21:27","price":11.79,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 11:21:45","price":11.795,"volume":160,"Ntrans":1,"durations":18}
{"time":"2009-05-05 11:21:46","price":11.79,"volume":30,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:21:49","price":11.795,"volume":28448,"Ntrans":6,"durations":3}
{"time":"2009-05-05 11:21:53","price":11.795,"volume":14342,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:21:54","price":11.795,"volume":2994,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:21:55","price":11.795,"volume":6194,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:22:05","price":11.795,"volume":8314,"Ntrans":2,"durations":10}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":97962,"Ntrans":17,"durations":1}
{"time":"2009-05-05 11:22:10","price":11.8,"volume":8882,"Ntrans":2,"durations":4}
{"time":"2009-05-05 11:22:16","price":11.795,"volume":9880,"Ntrans":1,"durations":6}
{"time":"2009-05-05 11:22:27","price":11.8,"volume":11550,"Ntrans":3,"durations":11}
{"time":"2009-05-05 11:22:30","price":11.8,"volume":3158,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:22:32","price":11.8,"volume":10942,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:22:34","price":11.8,"volume":1264,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:22:50","price":11.805,"volume":600,"Ntrans":1,"durations":16}
{"time":"2009-05-05 11:22:56","price":11.805,"volume":16056,"Ntrans":3,"durations":6}
{"time":"2009-05-05 11:22:57","price":11.805,"volume":3344,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:23:04","price":11.81,"volume":30286,"Ntrans":4,"durations":7}
{"time":"2009-05-05 11:23:20","price":11.81,"volume":19072,"Ntrans":8,"durations":16}
{"time":"2009-05-05 11:23:24","price":11.81,"volume":5354,"Ntrans":4,"durations":4}
{"time":"2009-05-05 11:23:25","price":11.81,"volume":11016,"Ntrans":6,"durations":1}
{"time":"2009-05-05 11:23:26","price":11.80909,"volume":4130,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:23:31","price":11.81,"volume":1138,"Ntrans":1,"durations":5}
{"time":"2009-05-05 11:23:40","price":11.81,"volume":2784,"Ntrans":3,"durations":9}
{"time":"2009-05-05 11:23:45","price":11.805,"volume":20,"Ntrans":1,"durations":5}
{"time":"2009-05-05 11:24:05","price":11.805,"volume":29026,"Ntrans":7,"durations":20}
{"time":"2009-05-05 11:24:07","price":11.805,"volume":982,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:24:09","price":11.81,"volume":900,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:24:18","price":11.81,"volume":13700,"Ntrans":4,"durations":9}
{"time":"2009-05-05 11:24:46","price":11.8,"volume":23488,"Ntrans":4,"durations":28}
{"time":"2009-05-05 11:24:47","price":11.8,"volume":5872,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:24:54","price":11.8,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-05 11:25:09","price":11.795,"volume":27248,"Ntrans":5,"durations":15}
{"time":"2009-05-05 11:25:10","price":11.795,"volume":5000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:25:21","price":11.79234,"volume":28462,"Ntrans":13,"durations":11}
{"time":"2009-05-05 11:25:22","price":11.79,"volume":52,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:25:26","price":11.78704,"volume":17616,"Ntrans":7,"durations":4}
{"time":"2009-05-05 11:25:30","price":11.785,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:25:31","price":11.78049,"volume":61524,"Ntrans":8,"durations":1}
{"time":"2009-05-05 11:25:33","price":11.78,"volume":3494,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:25:42","price":11.78,"volume":1162,"Ntrans":1,"durations":9}
{"time":"2009-05-05 11:25:44","price":11.78,"volume":11828,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:25:46","price":11.79,"volume":9484,"Ntrans":4,"durations":2}
{"time":"2009-05-05 11:25:47","price":11.795,"volume":2034,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:26:20","price":11.79,"volume":3130,"Ntrans":1,"durations":33}
{"time":"2009-05-05 11:26:23","price":11.79,"volume":15602,"Ntrans":4,"durations":3}
{"time":"2009-05-05 11:26:25","price":11.79,"volume":3182,"Ntrans":5,"durations":2}
{"time":"2009-05-05 11:26:32","price":11.795,"volume":7966,"Ntrans":1,"durations":7}
{"time":"2009-05-05 11:26:33","price":11.795,"volume":1050,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:26:46","price":11.8,"volume":6516,"Ntrans":3,"durations":13}
{"time":"2009-05-05 11:26:47","price":11.795,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:26:49","price":11.8,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:26:56","price":11.79404,"volume":15604,"Ntrans":3,"durations":7}
{"time":"2009-05-05 11:26:58","price":11.79,"volume":2660,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:27:00","price":11.79,"volume":12378,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:27:01","price":11.79,"volume":2728,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:27:05","price":11.785,"volume":522,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:27:16","price":11.795,"volume":2400,"Ntrans":1,"durations":11}
{"time":"2009-05-05 11:27:32","price":11.795,"volume":8372,"Ntrans":3,"durations":16}
{"time":"2009-05-05 11:27:35","price":11.79986,"volume":115128,"Ntrans":25,"durations":3}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":50150,"Ntrans":11,"durations":1}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":46770,"Ntrans":16,"durations":1}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":32274,"Ntrans":11,"durations":1}
{"time":"2009-05-05 11:27:39","price":11.8,"volume":31822,"Ntrans":9,"durations":1}
{"time":"2009-05-05 11:27:40","price":11.8,"volume":14038,"Ntrans":9,"durations":1}
{"time":"2009-05-05 11:27:41","price":11.8,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:27:42","price":11.805,"volume":8754,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:27:48","price":11.8,"volume":33326,"Ntrans":4,"durations":6}
{"time":"2009-05-05 11:27:50","price":11.8,"volume":50,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:27:51","price":11.8,"volume":1022,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:27:52","price":11.8,"volume":2132,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:27:53","price":11.795,"volume":10462,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:27:54","price":11.795,"volume":490,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:27:56","price":11.795,"volume":4074,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:28:01","price":11.795,"volume":528,"Ntrans":1,"durations":5}
{"time":"2009-05-05 11:28:02","price":11.8,"volume":8680,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:28:18","price":11.8,"volume":13050,"Ntrans":8,"durations":16}
{"time":"2009-05-05 11:28:20","price":11.8,"volume":2092,"Ntrans":4,"durations":2}
{"time":"2009-05-05 11:28:26","price":11.805,"volume":1750,"Ntrans":2,"durations":6}
{"time":"2009-05-05 11:28:28","price":11.805,"volume":9406,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:28:30","price":11.80558,"volume":4750,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:28:36","price":11.805,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 11:28:38","price":11.80871,"volume":7824,"Ntrans":5,"durations":2}
{"time":"2009-05-05 11:28:40","price":11.805,"volume":420,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:28:44","price":11.805,"volume":4294,"Ntrans":2,"durations":4}
{"time":"2009-05-05 11:28:48","price":11.805,"volume":348,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:28:54","price":11.81084,"volume":28996,"Ntrans":7,"durations":6}
{"time":"2009-05-05 11:28:55","price":11.81,"volume":31688,"Ntrans":7,"durations":1}
{"time":"2009-05-05 11:28:56","price":11.81,"volume":6002,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:28:59","price":11.815,"volume":23608,"Ntrans":8,"durations":3}
{"time":"2009-05-05 11:29:13","price":11.815,"volume":5406,"Ntrans":4,"durations":14}
{"time":"2009-05-05 11:29:15","price":11.815,"volume":4594,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:29:21","price":11.815,"volume":12232,"Ntrans":4,"durations":6}
{"time":"2009-05-05 11:29:32","price":11.815,"volume":10200,"Ntrans":4,"durations":11}
{"time":"2009-05-05 11:29:36","price":11.815,"volume":7022,"Ntrans":4,"durations":4}
{"time":"2009-05-05 11:29:37","price":11.815,"volume":6044,"Ntrans":3,"durations":1}
{"time":"2009-05-05 11:29:41","price":11.815,"volume":6000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 11:29:42","price":11.815,"volume":12152,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:29:45","price":11.815,"volume":3334,"Ntrans":2,"durations":3}
{"time":"2009-05-05 11:29:47","price":11.815,"volume":4844,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:29:49","price":11.81866,"volume":1922,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:29:50","price":11.815,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:29:52","price":11.82,"volume":8462,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:30:33","price":11.81519,"volume":42302,"Ntrans":7,"durations":41}
{"time":"2009-05-05 11:30:53","price":11.815,"volume":6058,"Ntrans":2,"durations":20}
{"time":"2009-05-05 11:30:55","price":11.815,"volume":4410,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:30:56","price":11.815,"volume":4624,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:31:00","price":11.8175,"volume":4692,"Ntrans":2,"durations":4}
{"time":"2009-05-05 11:31:06","price":11.82,"volume":8312,"Ntrans":3,"durations":6}
{"time":"2009-05-05 11:31:16","price":11.815,"volume":5014,"Ntrans":1,"durations":10}
{"time":"2009-05-05 11:31:17","price":11.81751,"volume":3986,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:31:32","price":11.815,"volume":20000,"Ntrans":1,"durations":15}
{"time":"2009-05-05 11:31:35","price":11.815,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 11:31:36","price":11.815,"volume":688,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:31:54","price":11.82,"volume":200,"Ntrans":1,"durations":18}
{"time":"2009-05-05 11:32:30","price":11.815,"volume":2000,"Ntrans":1,"durations":36}
{"time":"2009-05-05 11:32:33","price":11.81001,"volume":35868,"Ntrans":2,"durations":3}
{"time":"2009-05-05 11:32:34","price":11.815,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:32:44","price":11.81,"volume":40980,"Ntrans":1,"durations":10}
{"time":"2009-05-05 11:32:47","price":11.81,"volume":9038,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:32:57","price":11.81,"volume":16836,"Ntrans":3,"durations":10}
{"time":"2009-05-05 11:33:11","price":11.815,"volume":1000,"Ntrans":1,"durations":14}
{"time":"2009-05-05 11:33:27","price":11.81,"volume":19984,"Ntrans":4,"durations":16}
{"time":"2009-05-05 11:33:29","price":11.805,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:34:07","price":11.81,"volume":10000,"Ntrans":4,"durations":38}
{"time":"2009-05-05 11:34:16","price":11.81,"volume":1200,"Ntrans":1,"durations":9}
{"time":"2009-05-05 11:34:38","price":11.805,"volume":76,"Ntrans":1,"durations":22}
{"time":"2009-05-05 11:34:40","price":11.805,"volume":4,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:34:47","price":11.805,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-05 11:35:13","price":11.805,"volume":3720,"Ntrans":3,"durations":26}
{"time":"2009-05-05 11:35:14","price":11.805,"volume":334,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:35:15","price":11.81,"volume":6400,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:35:17","price":11.81,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:35:29","price":11.81,"volume":1924,"Ntrans":2,"durations":12}
{"time":"2009-05-05 11:35:55","price":11.8135,"volume":12458,"Ntrans":6,"durations":26}
{"time":"2009-05-05 11:36:00","price":11.815,"volume":3040,"Ntrans":2,"durations":5}
{"time":"2009-05-05 11:36:02","price":11.815,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:36:06","price":11.815,"volume":530,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:36:12","price":11.815,"volume":778,"Ntrans":1,"durations":6}
{"time":"2009-05-05 11:36:17","price":11.815,"volume":2380,"Ntrans":1,"durations":5}
{"time":"2009-05-05 11:36:19","price":11.815,"volume":264,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:36:20","price":11.815,"volume":3736,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:36:29","price":11.815,"volume":416,"Ntrans":1,"durations":9}
{"time":"2009-05-05 11:36:50","price":11.82,"volume":42,"Ntrans":1,"durations":21}
{"time":"2009-05-05 11:36:55","price":11.82,"volume":12414,"Ntrans":5,"durations":5}
{"time":"2009-05-05 11:37:03","price":11.815,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-05 11:37:06","price":11.815,"volume":1406,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:37:14","price":11.82,"volume":4000,"Ntrans":2,"durations":8}
{"time":"2009-05-05 11:37:20","price":11.82,"volume":1944,"Ntrans":4,"durations":6}
{"time":"2009-05-05 11:37:22","price":11.82,"volume":180,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:37:28","price":11.82634,"volume":43700,"Ntrans":9,"durations":6}
{"time":"2009-05-05 11:37:29","price":11.83052,"volume":1240,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:37:34","price":11.835,"volume":2402,"Ntrans":2,"durations":5}
{"time":"2009-05-05 11:37:35","price":11.83394,"volume":13030,"Ntrans":3,"durations":1}
{"time":"2009-05-05 11:37:36","price":11.84,"volume":82,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:37:37","price":11.84,"volume":20280,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:37:40","price":11.84,"volume":8000,"Ntrans":3,"durations":3}
{"time":"2009-05-05 11:37:44","price":11.84,"volume":42000,"Ntrans":5,"durations":4}
{"time":"2009-05-05 11:38:08","price":11.845,"volume":20000,"Ntrans":2,"durations":24}
{"time":"2009-05-05 11:38:15","price":11.845,"volume":100,"Ntrans":1,"durations":7}
{"time":"2009-05-05 11:38:25","price":11.84,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-05 11:38:41","price":11.84,"volume":100,"Ntrans":1,"durations":16}
{"time":"2009-05-05 11:38:52","price":11.84,"volume":1214,"Ntrans":1,"durations":11}
{"time":"2009-05-05 11:39:01","price":11.84,"volume":14232,"Ntrans":6,"durations":9}
{"time":"2009-05-05 11:39:02","price":11.84,"volume":1264,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:39:08","price":11.83875,"volume":10000,"Ntrans":4,"durations":6}
{"time":"2009-05-05 11:39:27","price":11.835,"volume":27720,"Ntrans":5,"durations":19}
{"time":"2009-05-05 11:39:30","price":11.835,"volume":6192,"Ntrans":5,"durations":3}
{"time":"2009-05-05 11:39:35","price":11.84,"volume":26946,"Ntrans":4,"durations":5}
{"time":"2009-05-05 11:39:37","price":11.83,"volume":2800,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:39:40","price":11.83,"volume":3526,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:39:42","price":11.83,"volume":18576,"Ntrans":5,"durations":2}
{"time":"2009-05-05 11:39:51","price":11.83902,"volume":29662,"Ntrans":5,"durations":9}
{"time":"2009-05-05 11:39:53","price":11.84,"volume":4892,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:39:59","price":11.84,"volume":18326,"Ntrans":4,"durations":6}
{"time":"2009-05-05 11:40:01","price":11.84,"volume":1690,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:40:16","price":11.835,"volume":9490,"Ntrans":2,"durations":15}
{"time":"2009-05-05 11:40:17","price":11.835,"volume":1054,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:40:18","price":11.835,"volume":8340,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:40:23","price":11.83,"volume":9488,"Ntrans":4,"durations":5}
{"time":"2009-05-05 11:40:24","price":11.83414,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 11:40:26","price":11.82558,"volume":9022,"Ntrans":4,"durations":2}
{"time":"2009-05-05 11:40:28","price":11.83911,"volume":20000,"Ntrans":5,"durations":2}
{"time":"2009-05-05 11:40:36","price":11.825,"volume":24,"Ntrans":1,"durations":8}
{"time":"2009-05-05 11:40:39","price":11.825,"volume":5874,"Ntrans":2,"durations":3}
{"time":"2009-05-05 11:40:44","price":11.8385,"volume":39202,"Ntrans":10,"durations":5}
{"time":"2009-05-05 11:41:06","price":11.84,"volume":2600,"Ntrans":1,"durations":22}
{"time":"2009-05-05 11:41:22","price":11.835,"volume":184,"Ntrans":1,"durations":16}
{"time":"2009-05-05 11:41:26","price":11.835,"volume":3548,"Ntrans":2,"durations":4}
{"time":"2009-05-05 11:41:28","price":11.84,"volume":4134,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:41:55","price":11.84,"volume":6000,"Ntrans":3,"durations":27}
{"time":"2009-05-05 11:42:13","price":11.83,"volume":16624,"Ntrans":4,"durations":18}
{"time":"2009-05-05 11:42:16","price":11.825,"volume":950,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:42:19","price":11.825,"volume":50,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:42:20","price":11.82,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:42:23","price":11.82,"volume":2776,"Ntrans":2,"durations":3}
{"time":"2009-05-05 11:42:28","price":11.83578,"volume":73122,"Ntrans":20,"durations":5}
{"time":"2009-05-05 11:42:31","price":11.83,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:42:32","price":11.83,"volume":13810,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:42:33","price":11.83,"volume":646,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:42:44","price":11.83,"volume":2042,"Ntrans":2,"durations":11}
{"time":"2009-05-05 11:42:46","price":11.83,"volume":180,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:42:51","price":11.83049,"volume":20334,"Ntrans":10,"durations":5}
{"time":"2009-05-05 11:43:01","price":11.835,"volume":6000,"Ntrans":2,"durations":10}
{"time":"2009-05-05 11:43:07","price":11.835,"volume":7048,"Ntrans":3,"durations":6}
{"time":"2009-05-05 11:43:08","price":11.83969,"volume":93492,"Ntrans":18,"durations":1}
{"time":"2009-05-05 11:43:12","price":11.84,"volume":5000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:43:20","price":11.84,"volume":16172,"Ntrans":1,"durations":8}
{"time":"2009-05-05 11:43:22","price":11.84,"volume":5816,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:43:25","price":11.84,"volume":5990,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:43:34","price":11.835,"volume":26324,"Ntrans":3,"durations":9}
{"time":"2009-05-05 11:43:37","price":11.835,"volume":10102,"Ntrans":5,"durations":3}
{"time":"2009-05-05 11:43:39","price":11.835,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:44:14","price":11.83,"volume":3000,"Ntrans":2,"durations":35}
{"time":"2009-05-05 11:44:17","price":11.83,"volume":776,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:44:19","price":11.83,"volume":14700,"Ntrans":4,"durations":2}
{"time":"2009-05-05 11:44:21","price":11.825,"volume":4198,"Ntrans":4,"durations":2}
{"time":"2009-05-05 11:44:22","price":11.825,"volume":2772,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:44:24","price":11.82872,"volume":9432,"Ntrans":5,"durations":2}
{"time":"2009-05-05 11:44:26","price":11.83,"volume":2600,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:44:29","price":11.83,"volume":1470,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:44:47","price":11.825,"volume":14402,"Ntrans":5,"durations":18}
{"time":"2009-05-05 11:45:00","price":11.82,"volume":10284,"Ntrans":7,"durations":13}
{"time":"2009-05-05 11:45:02","price":11.82,"volume":8306,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:45:03","price":11.82,"volume":1388,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:45:05","price":11.82334,"volume":64380,"Ntrans":5,"durations":2}
{"time":"2009-05-05 11:45:06","price":11.82725,"volume":78080,"Ntrans":17,"durations":1}
{"time":"2009-05-05 11:45:09","price":11.83,"volume":10384,"Ntrans":5,"durations":3}
{"time":"2009-05-05 11:45:14","price":11.83,"volume":1400,"Ntrans":2,"durations":5}
{"time":"2009-05-05 11:45:33","price":11.835,"volume":3334,"Ntrans":1,"durations":19}
{"time":"2009-05-05 11:46:00","price":11.83,"volume":4200,"Ntrans":2,"durations":27}
{"time":"2009-05-05 11:46:01","price":11.83,"volume":3806,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:46:03","price":11.83,"volume":194,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:46:05","price":11.83,"volume":1222,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:46:13","price":11.83,"volume":792,"Ntrans":2,"durations":8}
{"time":"2009-05-05 11:46:17","price":11.82,"volume":48,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:46:39","price":11.825,"volume":420,"Ntrans":1,"durations":22}
{"time":"2009-05-05 11:46:51","price":11.825,"volume":7228,"Ntrans":2,"durations":12}
{"time":"2009-05-05 11:47:01","price":11.82,"volume":42,"Ntrans":1,"durations":10}
{"time":"2009-05-05 11:47:03","price":11.82,"volume":948,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:47:41","price":11.82,"volume":800,"Ntrans":1,"durations":38}
{"time":"2009-05-05 11:48:45","price":11.82,"volume":21270,"Ntrans":4,"durations":64}
{"time":"2009-05-05 11:48:49","price":11.82,"volume":8168,"Ntrans":3,"durations":4}
{"time":"2009-05-05 11:49:01","price":11.82,"volume":5934,"Ntrans":4,"durations":12}
{"time":"2009-05-05 11:49:03","price":11.82,"volume":784,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:49:33","price":11.82,"volume":358,"Ntrans":1,"durations":30}
{"time":"2009-05-05 11:49:47","price":11.825,"volume":180,"Ntrans":1,"durations":14}
{"time":"2009-05-05 11:49:53","price":11.82,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-05 11:49:54","price":11.82,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:49:58","price":11.825,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:50:00","price":11.825,"volume":12768,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:50:01","price":11.825,"volume":8000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 11:50:03","price":11.825,"volume":19428,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:50:05","price":11.825,"volume":4032,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:50:06","price":11.83292,"volume":61948,"Ntrans":13,"durations":1}
{"time":"2009-05-05 11:50:07","price":11.83987,"volume":12714,"Ntrans":4,"durations":1}
{"time":"2009-05-05 11:50:14","price":11.83875,"volume":39986,"Ntrans":9,"durations":7}
{"time":"2009-05-05 11:50:16","price":11.83327,"volume":16206,"Ntrans":5,"durations":2}
{"time":"2009-05-05 11:50:17","price":11.83269,"volume":6248,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:50:38","price":11.825,"volume":1000,"Ntrans":1,"durations":21}
{"time":"2009-05-05 11:50:40","price":11.825,"volume":9802,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:50:41","price":11.825,"volume":5172,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:50:43","price":11.825,"volume":8484,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:50:44","price":11.825,"volume":1516,"Ntrans":3,"durations":1}
{"time":"2009-05-05 11:50:54","price":11.82,"volume":10000,"Ntrans":2,"durations":10}
{"time":"2009-05-05 11:50:58","price":11.82932,"volume":17360,"Ntrans":3,"durations":4}
{"time":"2009-05-05 11:51:02","price":11.825,"volume":2200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:51:07","price":11.82,"volume":3768,"Ntrans":2,"durations":5}
{"time":"2009-05-05 11:51:12","price":11.82,"volume":2460,"Ntrans":1,"durations":5}
{"time":"2009-05-05 11:51:27","price":11.825,"volume":1176,"Ntrans":1,"durations":15}
{"time":"2009-05-05 11:51:28","price":11.825,"volume":6024,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:51:29","price":11.825,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:52:09","price":11.82,"volume":2000,"Ntrans":1,"durations":40}
{"time":"2009-05-05 11:52:10","price":11.82,"volume":10354,"Ntrans":6,"durations":1}
{"time":"2009-05-05 11:52:19","price":11.82,"volume":15136,"Ntrans":3,"durations":9}
{"time":"2009-05-05 11:53:03","price":11.8114,"volume":31606,"Ntrans":5,"durations":44}
{"time":"2009-05-05 11:53:04","price":11.81766,"volume":8380,"Ntrans":8,"durations":1}
{"time":"2009-05-05 11:53:05","price":11.82,"volume":5164,"Ntrans":3,"durations":1}
{"time":"2009-05-05 11:53:09","price":11.83444,"volume":91414,"Ntrans":23,"durations":4}
{"time":"2009-05-05 11:53:10","price":11.845,"volume":1734,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:53:11","price":11.84,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:53:14","price":11.84,"volume":10054,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:53:26","price":11.835,"volume":10000,"Ntrans":1,"durations":12}
{"time":"2009-05-05 11:53:27","price":11.835,"volume":1112,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:53:48","price":11.835,"volume":600,"Ntrans":1,"durations":21}
{"time":"2009-05-05 11:54:12","price":11.84,"volume":342,"Ntrans":1,"durations":24}
{"time":"2009-05-05 11:55:00","price":11.84,"volume":700,"Ntrans":1,"durations":48}
{"time":"2009-05-05 11:55:03","price":11.84,"volume":4368,"Ntrans":3,"durations":3}
{"time":"2009-05-05 11:55:05","price":11.84,"volume":10332,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:55:06","price":11.84,"volume":336,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:55:08","price":11.84,"volume":1110,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:55:14","price":11.835,"volume":10222,"Ntrans":3,"durations":6}
{"time":"2009-05-05 11:56:06","price":11.835,"volume":280,"Ntrans":1,"durations":52}
{"time":"2009-05-05 11:56:07","price":11.835,"volume":2840,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:56:08","price":11.835,"volume":13774,"Ntrans":3,"durations":1}
{"time":"2009-05-05 11:56:11","price":11.835,"volume":3714,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:56:12","price":11.835,"volume":1920,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:56:15","price":11.835,"volume":4366,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:56:26","price":11.835,"volume":484,"Ntrans":1,"durations":11}
{"time":"2009-05-05 11:56:53","price":11.835,"volume":6536,"Ntrans":1,"durations":27}
{"time":"2009-05-05 11:56:54","price":11.835,"volume":726,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:57:00","price":11.84,"volume":12378,"Ntrans":5,"durations":6}
{"time":"2009-05-05 11:57:01","price":11.84,"volume":3202,"Ntrans":3,"durations":1}
{"time":"2009-05-05 11:57:20","price":11.84,"volume":1478,"Ntrans":2,"durations":19}
{"time":"2009-05-05 11:57:29","price":11.835,"volume":2738,"Ntrans":1,"durations":9}
{"time":"2009-05-05 11:57:32","price":11.835,"volume":1132,"Ntrans":1,"durations":3}
{"time":"2009-05-05 11:57:34","price":11.835,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:57:35","price":11.835,"volume":444,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:57:46","price":11.835,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-05 11:57:52","price":11.84,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-05 11:58:21","price":11.835,"volume":1550,"Ntrans":1,"durations":29}
{"time":"2009-05-05 11:58:28","price":11.83,"volume":26880,"Ntrans":3,"durations":7}
{"time":"2009-05-05 11:58:34","price":11.825,"volume":12294,"Ntrans":2,"durations":6}
{"time":"2009-05-05 11:58:36","price":11.825,"volume":8440,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:58:41","price":11.825,"volume":15456,"Ntrans":5,"durations":5}
{"time":"2009-05-05 11:58:42","price":11.825,"volume":3096,"Ntrans":2,"durations":1}
{"time":"2009-05-05 11:58:44","price":11.825,"volume":222,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:59:00","price":11.825,"volume":2048,"Ntrans":2,"durations":16}
{"time":"2009-05-05 11:59:04","price":11.825,"volume":10340,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:59:06","price":11.825,"volume":1322,"Ntrans":2,"durations":2}
{"time":"2009-05-05 11:59:18","price":11.825,"volume":1312,"Ntrans":1,"durations":12}
{"time":"2009-05-05 11:59:19","price":11.825,"volume":7320,"Ntrans":5,"durations":1}
{"time":"2009-05-05 11:59:30","price":11.83125,"volume":18066,"Ntrans":8,"durations":11}
{"time":"2009-05-05 11:59:32","price":11.835,"volume":8066,"Ntrans":3,"durations":2}
{"time":"2009-05-05 11:59:34","price":11.835,"volume":296,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:59:35","price":11.835,"volume":224,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:59:39","price":11.835,"volume":7440,"Ntrans":1,"durations":4}
{"time":"2009-05-05 11:59:41","price":11.835,"volume":826,"Ntrans":1,"durations":2}
{"time":"2009-05-05 11:59:49","price":11.835,"volume":4270,"Ntrans":4,"durations":8}
{"time":"2009-05-05 11:59:50","price":11.835,"volume":1342,"Ntrans":1,"durations":1}
{"time":"2009-05-05 11:59:55","price":11.835,"volume":3536,"Ntrans":1,"durations":5}
{"time":"2009-05-05 11:59:59","price":11.83,"volume":8300,"Ntrans":2,"durations":4}
{"time":"2009-05-05 12:00:02","price":11.83,"volume":1568,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:00:12","price":11.835,"volume":3052,"Ntrans":1,"durations":10}
{"time":"2009-05-05 12:00:16","price":11.83917,"volume":14500,"Ntrans":11,"durations":4}
{"time":"2009-05-05 12:00:17","price":11.83,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 12:00:19","price":11.83,"volume":2686,"Ntrans":2,"durations":2}
{"time":"2009-05-05 12:00:34","price":11.83,"volume":40980,"Ntrans":4,"durations":15}
{"time":"2009-05-05 12:00:35","price":11.83,"volume":824,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:00:48","price":11.83,"volume":61490,"Ntrans":8,"durations":13}
{"time":"2009-05-05 12:00:50","price":11.825,"volume":1966,"Ntrans":2,"durations":2}
{"time":"2009-05-05 12:00:52","price":11.825,"volume":3176,"Ntrans":3,"durations":2}
{"time":"2009-05-05 12:00:58","price":11.825,"volume":4244,"Ntrans":3,"durations":6}
{"time":"2009-05-05 12:00:59","price":11.825,"volume":446,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:01:03","price":11.82166,"volume":27488,"Ntrans":5,"durations":4}
{"time":"2009-05-05 12:01:18","price":11.80339,"volume":179576,"Ntrans":41,"durations":15}
{"time":"2009-05-05 12:01:22","price":11.795,"volume":2600,"Ntrans":2,"durations":4}
{"time":"2009-05-05 12:01:23","price":11.795,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:01:25","price":11.795,"volume":23518,"Ntrans":3,"durations":2}
{"time":"2009-05-05 12:01:26","price":11.80401,"volume":14742,"Ntrans":3,"durations":1}
{"time":"2009-05-05 12:01:27","price":11.8,"volume":326,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:01:29","price":11.805,"volume":380,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:01:32","price":11.805,"volume":1354,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:01:33","price":11.81,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:01:34","price":11.8,"volume":2552,"Ntrans":3,"durations":1}
{"time":"2009-05-05 12:01:51","price":11.805,"volume":2994,"Ntrans":1,"durations":17}
{"time":"2009-05-05 12:01:53","price":11.805,"volume":7006,"Ntrans":2,"durations":2}
{"time":"2009-05-05 12:02:02","price":11.805,"volume":10000,"Ntrans":3,"durations":9}
{"time":"2009-05-05 12:02:05","price":11.805,"volume":9616,"Ntrans":7,"durations":3}
{"time":"2009-05-05 12:02:06","price":11.8,"volume":23942,"Ntrans":4,"durations":1}
{"time":"2009-05-05 12:02:09","price":11.8,"volume":3626,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:02:13","price":11.805,"volume":2666,"Ntrans":2,"durations":4}
{"time":"2009-05-05 12:02:15","price":11.805,"volume":7334,"Ntrans":2,"durations":2}
{"time":"2009-05-05 12:02:18","price":11.805,"volume":334,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:02:19","price":11.805,"volume":666,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:02:20","price":11.805,"volume":9654,"Ntrans":6,"durations":1}
{"time":"2009-05-05 12:02:21","price":11.805,"volume":346,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:02:43","price":11.805,"volume":2818,"Ntrans":2,"durations":22}
{"time":"2009-05-05 12:02:44","price":11.805,"volume":228,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:02:49","price":11.805,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 12:02:54","price":11.805,"volume":222,"Ntrans":1,"durations":5}
{"time":"2009-05-05 12:02:57","price":11.805,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:03:15","price":11.805,"volume":10000,"Ntrans":1,"durations":18}
{"time":"2009-05-05 12:03:19","price":11.805,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 12:03:20","price":11.805,"volume":8800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:03:23","price":11.805,"volume":978,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:03:33","price":11.805,"volume":10352,"Ntrans":3,"durations":10}
{"time":"2009-05-05 12:03:34","price":11.805,"volume":760,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:03:40","price":11.81,"volume":1680,"Ntrans":3,"durations":6}
{"time":"2009-05-05 12:03:41","price":11.81,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-05 12:03:42","price":11.81,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 12:03:43","price":11.81,"volume":6054,"Ntrans":5,"durations":1}
{"time":"2009-05-05 12:03:44","price":11.81,"volume":3752,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:03:47","price":11.815,"volume":20076,"Ntrans":3,"durations":3}
{"time":"2009-05-05 12:03:49","price":11.815,"volume":1138,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:03:50","price":11.815,"volume":1110,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:03:51","price":11.82,"volume":1538,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:03:54","price":11.815,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:04:19","price":11.815,"volume":800,"Ntrans":1,"durations":25}
{"time":"2009-05-05 12:04:27","price":11.815,"volume":482,"Ntrans":1,"durations":8}
{"time":"2009-05-05 12:04:30","price":11.815,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:04:38","price":11.82,"volume":2400,"Ntrans":1,"durations":8}
{"time":"2009-05-05 12:05:10","price":11.815,"volume":7000,"Ntrans":3,"durations":32}
{"time":"2009-05-05 12:05:14","price":11.81,"volume":8000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 12:05:16","price":11.81403,"volume":10630,"Ntrans":2,"durations":2}
{"time":"2009-05-05 12:05:22","price":11.81,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 12:05:23","price":11.81,"volume":12988,"Ntrans":5,"durations":1}
{"time":"2009-05-05 12:06:44","price":11.815,"volume":4000,"Ntrans":3,"durations":81}
{"time":"2009-05-05 12:06:45","price":11.815,"volume":1536,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":100240,"Ntrans":10,"durations":10}
{"time":"2009-05-05 12:06:57","price":11.82,"volume":1520,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:06:58","price":11.815,"volume":5300,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:06:59","price":11.815,"volume":9896,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:07:06","price":11.815,"volume":2222,"Ntrans":3,"durations":7}
{"time":"2009-05-05 12:07:09","price":11.82,"volume":2854,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:07:12","price":11.815,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 12:07:15","price":11.815,"volume":1428,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:07:55","price":11.82,"volume":200,"Ntrans":1,"durations":40}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":40700,"Ntrans":10,"durations":40}
{"time":"2009-05-05 12:08:43","price":11.82,"volume":100,"Ntrans":1,"durations":8}
{"time":"2009-05-05 12:08:47","price":11.815,"volume":2200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 12:08:50","price":11.815,"volume":4800,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:08:57","price":11.815,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-05 12:09:04","price":11.815,"volume":480,"Ntrans":2,"durations":7}
{"time":"2009-05-05 12:09:06","price":11.815,"volume":358,"Ntrans":2,"durations":2}
{"time":"2009-05-05 12:09:29","price":11.82,"volume":776,"Ntrans":1,"durations":23}
{"time":"2009-05-05 12:09:45","price":11.81,"volume":29634,"Ntrans":6,"durations":16}
{"time":"2009-05-05 12:09:46","price":11.81,"volume":6336,"Ntrans":4,"durations":1}
{"time":"2009-05-05 12:09:47","price":11.81,"volume":720,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:09:54","price":11.805,"volume":1982,"Ntrans":1,"durations":7}
{"time":"2009-05-05 12:09:56","price":11.805,"volume":3238,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:09:57","price":11.805,"volume":4780,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:09:59","price":11.8075,"volume":1064,"Ntrans":2,"durations":2}
{"time":"2009-05-05 12:10:22","price":11.805,"volume":2058,"Ntrans":2,"durations":23}
{"time":"2009-05-05 12:10:25","price":11.8,"volume":35800,"Ntrans":5,"durations":3}
{"time":"2009-05-05 12:10:26","price":11.8,"volume":222,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:10:32","price":11.805,"volume":3000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 12:10:33","price":11.805,"volume":4090,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:10:34","price":11.805,"volume":2910,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:10:35","price":11.805,"volume":324,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:11:42","price":11.81,"volume":1652,"Ntrans":1,"durations":67}
{"time":"2009-05-05 12:12:03","price":11.81,"volume":20000,"Ntrans":9,"durations":21}
{"time":"2009-05-05 12:12:05","price":11.81,"volume":2690,"Ntrans":4,"durations":2}
{"time":"2009-05-05 12:12:10","price":11.81121,"volume":7534,"Ntrans":4,"durations":5}
{"time":"2009-05-05 12:12:39","price":11.815,"volume":3096,"Ntrans":1,"durations":29}
{"time":"2009-05-05 12:12:40","price":11.815,"volume":1750,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:13:08","price":11.81729,"volume":2072,"Ntrans":2,"durations":28}
{"time":"2009-05-05 12:13:09","price":11.82,"volume":6948,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:13:26","price":11.82,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-05 12:13:29","price":11.82,"volume":4430,"Ntrans":6,"durations":3}
{"time":"2009-05-05 12:13:32","price":11.82,"volume":370,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:13:45","price":11.815,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-05 12:14:26","price":11.815,"volume":10176,"Ntrans":4,"durations":41}
{"time":"2009-05-05 12:14:43","price":11.825,"volume":506,"Ntrans":1,"durations":17}
{"time":"2009-05-05 12:14:53","price":11.82,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-05 12:15:20","price":11.82,"volume":400,"Ntrans":1,"durations":27}
{"time":"2009-05-05 12:15:22","price":11.815,"volume":240,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:15:23","price":11.815,"volume":510,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:15:35","price":11.82,"volume":24642,"Ntrans":9,"durations":12}
{"time":"2009-05-05 12:15:36","price":11.82,"volume":296,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:15:37","price":11.82277,"volume":8596,"Ntrans":4,"durations":1}
{"time":"2009-05-05 12:15:45","price":11.82,"volume":11200,"Ntrans":1,"durations":8}
{"time":"2009-05-05 12:15:48","price":11.82,"volume":4594,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:15:55","price":11.825,"volume":3400,"Ntrans":1,"durations":7}
{"time":"2009-05-05 12:17:07","price":11.825,"volume":646,"Ntrans":1,"durations":72}
{"time":"2009-05-05 12:17:43","price":11.825,"volume":1000,"Ntrans":1,"durations":36}
{"time":"2009-05-05 12:17:44","price":11.82,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:17:46","price":11.82,"volume":626,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:17:57","price":11.82,"volume":4446,"Ntrans":2,"durations":11}
{"time":"2009-05-05 12:18:27","price":11.825,"volume":600,"Ntrans":1,"durations":30}
{"time":"2009-05-05 12:18:48","price":11.825,"volume":12650,"Ntrans":2,"durations":21}
{"time":"2009-05-05 12:18:50","price":11.825,"volume":6824,"Ntrans":2,"durations":2}
{"time":"2009-05-05 12:18:52","price":11.825,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:19:08","price":11.825,"volume":2200,"Ntrans":1,"durations":16}
{"time":"2009-05-05 12:19:36","price":11.825,"volume":15000,"Ntrans":3,"durations":28}
{"time":"2009-05-05 12:19:37","price":11.82,"volume":7964,"Ntrans":3,"durations":1}
{"time":"2009-05-05 12:19:51","price":11.825,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-05 12:20:07","price":11.825,"volume":1380,"Ntrans":1,"durations":16}
{"time":"2009-05-05 12:20:23","price":11.825,"volume":40000,"Ntrans":5,"durations":16}
{"time":"2009-05-05 12:20:46","price":11.825,"volume":2308,"Ntrans":1,"durations":23}
{"time":"2009-05-05 12:20:49","price":11.825,"volume":918,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:20:56","price":11.825,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 12:21:25","price":11.82,"volume":620,"Ntrans":1,"durations":29}
{"time":"2009-05-05 12:21:26","price":11.825,"volume":5668,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:21:49","price":11.825,"volume":4000,"Ntrans":1,"durations":23}
{"time":"2009-05-05 12:21:56","price":11.82,"volume":6000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 12:21:59","price":11.82411,"volume":12156,"Ntrans":2,"durations":3}
{"time":"2009-05-05 12:22:02","price":11.825,"volume":2472,"Ntrans":5,"durations":3}
{"time":"2009-05-05 12:22:03","price":11.825,"volume":1982,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:22:08","price":11.825,"volume":370,"Ntrans":1,"durations":5}
{"time":"2009-05-05 12:22:20","price":11.82419,"volume":62,"Ntrans":2,"durations":12}
{"time":"2009-05-05 12:22:44","price":11.825,"volume":1000,"Ntrans":1,"durations":24}
{"time":"2009-05-05 12:23:08","price":11.825,"volume":18000,"Ntrans":1,"durations":24}
{"time":"2009-05-05 12:23:18","price":11.825,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-05 12:23:31","price":11.825,"volume":7136,"Ntrans":1,"durations":13}
{"time":"2009-05-05 12:23:34","price":11.82593,"volume":31772,"Ntrans":4,"durations":3}
{"time":"2009-05-05 12:24:04","price":11.83,"volume":500,"Ntrans":1,"durations":30}
{"time":"2009-05-05 12:24:31","price":11.825,"volume":22194,"Ntrans":5,"durations":27}
{"time":"2009-05-05 12:24:52","price":11.82,"volume":80000,"Ntrans":5,"durations":21}
{"time":"2009-05-05 12:24:55","price":11.82,"volume":14606,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:26:36","price":11.825,"volume":120,"Ntrans":1,"durations":101}
{"time":"2009-05-05 12:27:06","price":11.82,"volume":30000,"Ntrans":1,"durations":30}
{"time":"2009-05-05 12:27:07","price":11.82,"volume":3346,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:27:09","price":11.825,"volume":8378,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:27:41","price":11.825,"volume":1364,"Ntrans":1,"durations":32}
{"time":"2009-05-05 12:27:44","price":11.825,"volume":106,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:28:03","price":11.825,"volume":1600,"Ntrans":1,"durations":19}
{"time":"2009-05-05 12:28:16","price":11.825,"volume":15086,"Ntrans":1,"durations":13}
{"time":"2009-05-05 12:28:17","price":11.825,"volume":20478,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:28:27","price":11.825,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-05 12:28:28","price":11.825,"volume":1030,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:28:30","price":11.825,"volume":6184,"Ntrans":2,"durations":2}
{"time":"2009-05-05 12:28:31","price":11.825,"volume":10378,"Ntrans":3,"durations":1}
{"time":"2009-05-05 12:28:33","price":11.82638,"volume":11208,"Ntrans":3,"durations":2}
{"time":"2009-05-05 12:29:06","price":11.83,"volume":21962,"Ntrans":8,"durations":33}
{"time":"2009-05-05 12:29:07","price":11.83,"volume":4372,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:29:09","price":11.83,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:29:11","price":11.83,"volume":654,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:29:12","price":11.83,"volume":4674,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:29:27","price":11.83,"volume":10000,"Ntrans":3,"durations":15}
{"time":"2009-05-05 12:29:28","price":11.83,"volume":332,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:29:30","price":11.83526,"volume":102634,"Ntrans":10,"durations":2}
{"time":"2009-05-05 12:29:35","price":11.84,"volume":300,"Ntrans":1,"durations":5}
{"time":"2009-05-05 12:29:37","price":11.84,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:29:40","price":11.835,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:29:44","price":11.83906,"volume":54116,"Ntrans":9,"durations":4}
{"time":"2009-05-05 12:29:52","price":11.84,"volume":8896,"Ntrans":3,"durations":8}
{"time":"2009-05-05 12:29:58","price":11.835,"volume":10278,"Ntrans":3,"durations":6}
{"time":"2009-05-05 12:30:01","price":11.835,"volume":1582,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:30:26","price":11.845,"volume":280,"Ntrans":1,"durations":25}
{"time":"2009-05-05 12:30:34","price":11.845,"volume":840,"Ntrans":1,"durations":8}
{"time":"2009-05-05 12:30:49","price":11.84,"volume":22,"Ntrans":1,"durations":15}
{"time":"2009-05-05 12:30:54","price":11.845,"volume":4466,"Ntrans":1,"durations":5}
{"time":"2009-05-05 12:30:55","price":11.845,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:30:57","price":11.845,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:31:14","price":11.84,"volume":31408,"Ntrans":5,"durations":17}
{"time":"2009-05-05 12:31:15","price":11.84,"volume":4084,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:31:56","price":11.835,"volume":200,"Ntrans":1,"durations":41}
{"time":"2009-05-05 12:31:59","price":11.835,"volume":4832,"Ntrans":2,"durations":3}
{"time":"2009-05-05 12:32:30","price":11.84,"volume":4684,"Ntrans":2,"durations":31}
{"time":"2009-05-05 12:32:36","price":11.84,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-05 12:33:39","price":11.84,"volume":300,"Ntrans":1,"durations":63}
{"time":"2009-05-05 12:33:44","price":11.84,"volume":63508,"Ntrans":5,"durations":5}
{"time":"2009-05-05 12:33:45","price":11.84,"volume":7982,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:34:14","price":11.84776,"volume":56812,"Ntrans":11,"durations":29}
{"time":"2009-05-05 12:34:15","price":11.85,"volume":2494,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:34:17","price":11.855,"volume":14484,"Ntrans":5,"durations":2}
{"time":"2009-05-05 12:34:18","price":11.855,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:34:23","price":11.85,"volume":23102,"Ntrans":5,"durations":5}
{"time":"2009-05-05 12:34:26","price":11.85,"volume":4746,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:34:34","price":11.85,"volume":9766,"Ntrans":3,"durations":8}
{"time":"2009-05-05 12:34:41","price":11.85835,"volume":10000,"Ntrans":3,"durations":7}
{"time":"2009-05-05 12:34:48","price":11.855,"volume":368,"Ntrans":1,"durations":7}
{"time":"2009-05-05 12:34:49","price":11.855,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:34:50","price":11.855,"volume":444,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:35:26","price":11.85,"volume":47616,"Ntrans":6,"durations":36}
{"time":"2009-05-05 12:35:27","price":11.85,"volume":332,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:35:28","price":11.86,"volume":6412,"Ntrans":5,"durations":1}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":48202,"Ntrans":12,"durations":4}
{"time":"2009-05-05 12:35:34","price":11.85,"volume":11026,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:35:37","price":11.85,"volume":4444,"Ntrans":2,"durations":3}
{"time":"2009-05-05 12:35:39","price":11.85,"volume":7434,"Ntrans":4,"durations":2}
{"time":"2009-05-05 12:35:51","price":11.86,"volume":4000,"Ntrans":1,"durations":12}
{"time":"2009-05-05 12:35:54","price":11.85,"volume":39034,"Ntrans":6,"durations":3}
{"time":"2009-05-05 12:35:55","price":11.85738,"volume":57856,"Ntrans":14,"durations":1}
{"time":"2009-05-05 12:35:56","price":11.86,"volume":12600,"Ntrans":3,"durations":1}
{"time":"2009-05-05 12:35:57","price":11.86,"volume":14008,"Ntrans":8,"durations":1}
{"time":"2009-05-05 12:37:00","price":11.85,"volume":16640,"Ntrans":1,"durations":63}
{"time":"2009-05-05 12:37:03","price":11.85,"volume":11526,"Ntrans":2,"durations":3}
{"time":"2009-05-05 12:37:13","price":11.85024,"volume":16482,"Ntrans":4,"durations":10}
{"time":"2009-05-05 12:37:14","price":11.85,"volume":480,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:37:16","price":11.85,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:37:17","price":11.85,"volume":1358,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:37:30","price":11.86,"volume":400,"Ntrans":1,"durations":13}
{"time":"2009-05-05 12:37:39","price":11.85,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-05 12:37:46","price":11.85,"volume":4642,"Ntrans":3,"durations":7}
{"time":"2009-05-05 12:38:06","price":11.85,"volume":18488,"Ntrans":2,"durations":20}
{"time":"2009-05-05 12:38:26","price":11.85,"volume":6666,"Ntrans":4,"durations":20}
{"time":"2009-05-05 12:38:37","price":11.85,"volume":9286,"Ntrans":2,"durations":11}
{"time":"2009-05-05 12:38:40","price":11.85,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 12:38:41","price":11.85,"volume":982,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:38:47","price":11.85,"volume":10426,"Ntrans":2,"durations":6}
{"time":"2009-05-05 12:38:50","price":11.85,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:38:56","price":11.85,"volume":21200,"Ntrans":2,"durations":6}
{"time":"2009-05-05 12:39:00","price":11.85,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 12:39:01","price":11.85,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:39:21","price":11.85,"volume":18168,"Ntrans":6,"durations":20}
{"time":"2009-05-05 12:39:32","price":11.85,"volume":16232,"Ntrans":1,"durations":11}
{"time":"2009-05-05 12:39:34","price":11.85,"volume":16594,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:40:00","price":11.85,"volume":2000,"Ntrans":1,"durations":26}
{"time":"2009-05-05 12:40:04","price":11.85,"volume":2792,"Ntrans":3,"durations":4}
{"time":"2009-05-05 12:40:22","price":11.85,"volume":4106,"Ntrans":1,"durations":18}
{"time":"2009-05-05 12:40:31","price":11.85,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-05 12:40:38","price":11.855,"volume":1164,"Ntrans":1,"durations":7}
{"time":"2009-05-05 12:40:47","price":11.85929,"volume":20428,"Ntrans":9,"durations":9}
{"time":"2009-05-05 12:41:06","price":11.855,"volume":10000,"Ntrans":3,"durations":19}
{"time":"2009-05-05 12:41:09","price":11.855,"volume":2454,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:41:13","price":11.85,"volume":8524,"Ntrans":2,"durations":4}
{"time":"2009-05-05 12:41:26","price":11.85,"volume":17400,"Ntrans":2,"durations":13}
{"time":"2009-05-05 12:41:34","price":11.855,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 12:41:43","price":11.855,"volume":5600,"Ntrans":2,"durations":9}
{"time":"2009-05-05 12:41:53","price":11.855,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-05 12:42:01","price":11.86,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 12:42:28","price":11.85535,"volume":59772,"Ntrans":14,"durations":27}
{"time":"2009-05-05 12:43:43","price":11.855,"volume":748,"Ntrans":1,"durations":75}
{"time":"2009-05-05 12:43:51","price":11.85,"volume":60000,"Ntrans":5,"durations":8}
{"time":"2009-05-05 12:43:53","price":11.85,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:43:57","price":11.85,"volume":1812,"Ntrans":1,"durations":4}
{"time":"2009-05-05 12:43:58","price":11.85,"volume":5388,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:44:03","price":11.85,"volume":40000,"Ntrans":2,"durations":5}
{"time":"2009-05-05 12:44:06","price":11.85,"volume":29678,"Ntrans":6,"durations":3}
{"time":"2009-05-05 12:44:07","price":11.85,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":50222,"Ntrans":18,"durations":5}
{"time":"2009-05-05 12:44:13","price":11.85,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:44:14","price":11.85,"volume":5388,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:44:15","price":11.85,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:44:16","price":11.85,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:44:21","price":11.85,"volume":2200,"Ntrans":2,"durations":5}
{"time":"2009-05-05 12:44:27","price":11.855,"volume":70,"Ntrans":1,"durations":6}
{"time":"2009-05-05 12:44:34","price":11.85,"volume":4112,"Ntrans":2,"durations":7}
{"time":"2009-05-05 12:44:35","price":11.855,"volume":894,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":16404,"Ntrans":10,"durations":3}
{"time":"2009-05-05 12:44:46","price":11.85,"volume":10000,"Ntrans":6,"durations":8}
{"time":"2009-05-05 12:45:03","price":11.85,"volume":17714,"Ntrans":4,"durations":17}
{"time":"2009-05-05 12:45:04","price":11.85,"volume":1406,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:45:06","price":11.85,"volume":1018,"Ntrans":3,"durations":2}
{"time":"2009-05-05 12:45:13","price":11.85,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 12:45:25","price":11.85,"volume":2618,"Ntrans":2,"durations":12}
{"time":"2009-05-05 12:45:51","price":11.85,"volume":2000,"Ntrans":1,"durations":26}
{"time":"2009-05-05 12:46:35","price":11.85,"volume":600,"Ntrans":1,"durations":44}
{"time":"2009-05-05 12:46:43","price":11.855,"volume":15034,"Ntrans":4,"durations":8}
{"time":"2009-05-05 12:46:51","price":11.855,"volume":4098,"Ntrans":1,"durations":8}
{"time":"2009-05-05 12:47:00","price":11.85753,"volume":24392,"Ntrans":4,"durations":9}
{"time":"2009-05-05 12:47:03","price":11.855,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:47:05","price":11.855,"volume":4610,"Ntrans":3,"durations":2}
{"time":"2009-05-05 12:47:06","price":11.855,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:47:07","price":11.855,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:47:21","price":11.855,"volume":5702,"Ntrans":2,"durations":14}
{"time":"2009-05-05 12:47:23","price":11.855,"volume":7488,"Ntrans":3,"durations":2}
{"time":"2009-05-05 12:47:27","price":11.855,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 12:47:30","price":11.855,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:47:38","price":11.855,"volume":4098,"Ntrans":2,"durations":8}
{"time":"2009-05-05 12:47:40","price":11.855,"volume":6098,"Ntrans":3,"durations":2}
{"time":"2009-05-05 12:47:42","price":11.855,"volume":8098,"Ntrans":4,"durations":2}
{"time":"2009-05-05 12:47:51","price":11.855,"volume":20000,"Ntrans":2,"durations":9}
{"time":"2009-05-05 12:47:54","price":11.855,"volume":4098,"Ntrans":2,"durations":3}
{"time":"2009-05-05 12:47:57","price":11.855,"volume":2628,"Ntrans":3,"durations":3}
{"time":"2009-05-05 12:48:06","price":11.85,"volume":17470,"Ntrans":4,"durations":9}
{"time":"2009-05-05 12:48:13","price":11.855,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 12:48:19","price":11.85,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":30416,"Ntrans":11,"durations":7}
{"time":"2009-05-05 12:48:33","price":11.855,"volume":9600,"Ntrans":5,"durations":7}
{"time":"2009-05-05 12:48:34","price":11.852,"volume":4990,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:48:38","price":11.855,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 12:48:39","price":11.855,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:48:45","price":11.855,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 12:48:47","price":11.855,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:48:49","price":11.855,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:48:55","price":11.86,"volume":340,"Ntrans":1,"durations":6}
{"time":"2009-05-05 12:49:02","price":11.85,"volume":18744,"Ntrans":8,"durations":7}
{"time":"2009-05-05 12:49:11","price":11.85,"volume":1986,"Ntrans":2,"durations":9}
{"time":"2009-05-05 12:49:16","price":11.845,"volume":17944,"Ntrans":4,"durations":5}
{"time":"2009-05-05 12:49:17","price":11.845,"volume":3576,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:49:22","price":11.84594,"volume":5294,"Ntrans":2,"durations":5}
{"time":"2009-05-05 12:49:24","price":11.845,"volume":2400,"Ntrans":3,"durations":2}
{"time":"2009-05-05 12:49:44","price":11.83878,"volume":34418,"Ntrans":12,"durations":20}
{"time":"2009-05-05 12:49:45","price":11.83237,"volume":36708,"Ntrans":7,"durations":1}
{"time":"2009-05-05 12:49:50","price":11.835,"volume":590,"Ntrans":1,"durations":5}
{"time":"2009-05-05 12:49:53","price":11.83,"volume":58,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:49:58","price":11.825,"volume":20000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 12:50:01","price":11.83,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:50:09","price":11.83,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-05 12:50:17","price":11.8263,"volume":34988,"Ntrans":6,"durations":8}
{"time":"2009-05-05 12:50:18","price":11.83,"volume":5988,"Ntrans":7,"durations":1}
{"time":"2009-05-05 12:50:32","price":11.83553,"volume":8000,"Ntrans":4,"durations":14}
{"time":"2009-05-05 12:50:56","price":11.835,"volume":610,"Ntrans":1,"durations":24}
{"time":"2009-05-05 12:51:19","price":11.83,"volume":294,"Ntrans":1,"durations":23}
{"time":"2009-05-05 12:51:22","price":11.835,"volume":748,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:51:30","price":11.835,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 12:51:46","price":11.835,"volume":20,"Ntrans":1,"durations":16}
{"time":"2009-05-05 12:51:48","price":11.835,"volume":5232,"Ntrans":2,"durations":2}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":59228,"Ntrans":12,"durations":24}
{"time":"2009-05-05 12:52:14","price":11.83,"volume":19562,"Ntrans":4,"durations":2}
{"time":"2009-05-05 12:52:27","price":11.825,"volume":4000,"Ntrans":1,"durations":13}
{"time":"2009-05-05 12:52:44","price":11.83,"volume":47618,"Ntrans":8,"durations":17}
{"time":"2009-05-05 12:53:07","price":11.83,"volume":1000,"Ntrans":1,"durations":23}
{"time":"2009-05-05 12:53:43","price":11.825,"volume":2000,"Ntrans":1,"durations":36}
{"time":"2009-05-05 12:53:49","price":11.83,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 12:53:59","price":11.83,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-05 12:54:04","price":11.83,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 12:54:08","price":11.83,"volume":6000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 12:54:13","price":11.83,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 12:54:15","price":11.83,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:54:16","price":11.83,"volume":4068,"Ntrans":3,"durations":1}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":31518,"Ntrans":10,"durations":1}
{"time":"2009-05-05 12:54:21","price":11.83,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 12:54:30","price":11.83,"volume":1400,"Ntrans":1,"durations":9}
{"time":"2009-05-05 12:54:39","price":11.83,"volume":6000,"Ntrans":1,"durations":9}
{"time":"2009-05-05 12:54:41","price":11.83,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 12:54:50","price":11.83,"volume":770,"Ntrans":1,"durations":9}
{"time":"2009-05-05 12:55:16","price":11.83,"volume":3574,"Ntrans":2,"durations":26}
{"time":"2009-05-05 12:55:20","price":11.83,"volume":1000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 12:56:22","price":11.83,"volume":5000,"Ntrans":1,"durations":62}
{"time":"2009-05-05 12:56:32","price":11.83,"volume":2000,"Ntrans":2,"durations":10}
{"time":"2009-05-05 12:56:43","price":11.83137,"volume":31198,"Ntrans":11,"durations":11}
{"time":"2009-05-05 12:56:44","price":11.84,"volume":3328,"Ntrans":2,"durations":1}
{"time":"2009-05-05 12:56:49","price":11.84,"volume":8694,"Ntrans":4,"durations":5}
{"time":"2009-05-05 12:56:50","price":11.84,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:57:07","price":11.84,"volume":15400,"Ntrans":1,"durations":17}
{"time":"2009-05-05 12:57:08","price":11.84,"volume":160,"Ntrans":1,"durations":1}
{"time":"2009-05-05 12:57:16","price":11.84,"volume":802,"Ntrans":1,"durations":8}
{"time":"2009-05-05 12:57:42","price":11.84,"volume":1000,"Ntrans":1,"durations":26}
{"time":"2009-05-05 12:58:14","price":11.84,"volume":3738,"Ntrans":2,"durations":32}
{"time":"2009-05-05 12:58:55","price":11.84,"volume":1000,"Ntrans":1,"durations":41}
{"time":"2009-05-05 12:59:01","price":11.835,"volume":1524,"Ntrans":1,"durations":6}
{"time":"2009-05-05 12:59:05","price":11.84,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 12:59:08","price":11.84,"volume":2200,"Ntrans":1,"durations":3}
{"time":"2009-05-05 12:59:09","price":11.83567,"volume":6918,"Ntrans":5,"durations":1}
{"time":"2009-05-05 12:59:13","price":11.84,"volume":750,"Ntrans":1,"durations":4}
{"time":"2009-05-05 12:59:38","price":11.8357,"volume":6840,"Ntrans":2,"durations":25}
{"time":"2009-05-05 13:00:22","price":11.84,"volume":5144,"Ntrans":2,"durations":44}
{"time":"2009-05-05 13:01:00","price":11.84,"volume":12602,"Ntrans":6,"durations":38}
{"time":"2009-05-05 13:01:19","price":11.84,"volume":2560,"Ntrans":1,"durations":19}
{"time":"2009-05-05 13:01:42","price":11.845,"volume":2000,"Ntrans":1,"durations":23}
{"time":"2009-05-05 13:01:43","price":11.85,"volume":756,"Ntrans":2,"durations":1}
{"time":"2009-05-05 13:02:03","price":11.85164,"volume":19440,"Ntrans":6,"durations":20}
{"time":"2009-05-05 13:02:06","price":11.8516,"volume":41052,"Ntrans":5,"durations":3}
{"time":"2009-05-05 13:02:21","price":11.85,"volume":4000,"Ntrans":1,"durations":15}
{"time":"2009-05-05 13:02:26","price":11.85,"volume":100,"Ntrans":1,"durations":5}
{"time":"2009-05-05 13:02:41","price":11.85,"volume":600,"Ntrans":1,"durations":15}
{"time":"2009-05-05 13:02:49","price":11.845,"volume":29914,"Ntrans":3,"durations":8}
{"time":"2009-05-05 13:02:57","price":11.84,"volume":320,"Ntrans":1,"durations":8}
{"time":"2009-05-05 13:03:25","price":11.845,"volume":10000,"Ntrans":2,"durations":28}
{"time":"2009-05-05 13:03:26","price":11.83674,"volume":78410,"Ntrans":16,"durations":1}
{"time":"2009-05-05 13:03:27","price":11.82784,"volume":57632,"Ntrans":8,"durations":1}
{"time":"2009-05-05 13:03:28","price":11.82626,"volume":62624,"Ntrans":13,"durations":1}
{"time":"2009-05-05 13:03:29","price":11.825,"volume":54690,"Ntrans":6,"durations":1}
{"time":"2009-05-05 13:03:36","price":11.825,"volume":1148,"Ntrans":1,"durations":7}
{"time":"2009-05-05 13:03:42","price":11.825,"volume":20038,"Ntrans":5,"durations":6}
{"time":"2009-05-05 13:03:47","price":11.825,"volume":6000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":51558,"Ntrans":10,"durations":10}
{"time":"2009-05-05 13:03:59","price":11.82667,"volume":10140,"Ntrans":2,"durations":2}
{"time":"2009-05-05 13:04:02","price":11.845,"volume":4628,"Ntrans":1,"durations":3}
{"time":"2009-05-05 13:04:06","price":11.84709,"volume":73144,"Ntrans":15,"durations":4}
{"time":"2009-05-05 13:04:10","price":11.85,"volume":4060,"Ntrans":2,"durations":4}
{"time":"2009-05-05 13:04:14","price":11.845,"volume":14534,"Ntrans":1,"durations":4}
{"time":"2009-05-05 13:04:48","price":11.85,"volume":200,"Ntrans":1,"durations":34}
{"time":"2009-05-05 13:04:50","price":11.835,"volume":8038,"Ntrans":2,"durations":2}
{"time":"2009-05-05 13:05:03","price":11.84,"volume":310,"Ntrans":1,"durations":13}
{"time":"2009-05-05 13:05:25","price":11.84,"volume":10000,"Ntrans":1,"durations":22}
{"time":"2009-05-05 13:05:30","price":11.84069,"volume":29508,"Ntrans":8,"durations":5}
{"time":"2009-05-05 13:05:35","price":11.84,"volume":31142,"Ntrans":4,"durations":5}
{"time":"2009-05-05 13:05:38","price":11.835,"volume":8044,"Ntrans":3,"durations":3}
{"time":"2009-05-05 13:05:39","price":11.835,"volume":6548,"Ntrans":3,"durations":1}
{"time":"2009-05-05 13:05:40","price":11.835,"volume":4010,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:05:46","price":11.83,"volume":29052,"Ntrans":3,"durations":6}
{"time":"2009-05-05 13:05:48","price":11.83,"volume":2562,"Ntrans":1,"durations":2}
{"time":"2009-05-05 13:05:50","price":11.82624,"volume":12058,"Ntrans":4,"durations":2}
{"time":"2009-05-05 13:06:21","price":11.835,"volume":160,"Ntrans":1,"durations":31}
{"time":"2009-05-05 13:06:34","price":11.83,"volume":22630,"Ntrans":6,"durations":13}
{"time":"2009-05-05 13:06:35","price":11.82578,"volume":5802,"Ntrans":3,"durations":1}
{"time":"2009-05-05 13:06:36","price":11.825,"volume":1042,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:06:41","price":11.82162,"volume":50966,"Ntrans":5,"durations":5}
{"time":"2009-05-05 13:06:45","price":11.825,"volume":14804,"Ntrans":2,"durations":4}
{"time":"2009-05-05 13:06:51","price":11.82,"volume":17266,"Ntrans":1,"durations":6}
{"time":"2009-05-05 13:07:01","price":11.82,"volume":4532,"Ntrans":1,"durations":10}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":33858,"Ntrans":14,"durations":21}
{"time":"2009-05-05 13:07:32","price":11.815,"volume":8294,"Ntrans":4,"durations":10}
{"time":"2009-05-05 13:07:35","price":11.815,"volume":21506,"Ntrans":2,"durations":3}
{"time":"2009-05-05 13:07:36","price":11.815,"volume":14920,"Ntrans":3,"durations":1}
{"time":"2009-05-05 13:07:37","price":11.81,"volume":2022,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:07:42","price":11.81016,"volume":12524,"Ntrans":2,"durations":5}
{"time":"2009-05-05 13:07:43","price":11.81,"volume":8918,"Ntrans":4,"durations":1}
{"time":"2009-05-05 13:07:52","price":11.81,"volume":5576,"Ntrans":1,"durations":9}
{"time":"2009-05-05 13:07:59","price":11.815,"volume":1400,"Ntrans":1,"durations":7}
{"time":"2009-05-05 13:08:02","price":11.815,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-05 13:08:15","price":11.81431,"volume":14508,"Ntrans":6,"durations":13}
{"time":"2009-05-05 13:08:17","price":11.82,"volume":12146,"Ntrans":6,"durations":2}
{"time":"2009-05-05 13:08:19","price":11.82,"volume":6426,"Ntrans":6,"durations":2}
{"time":"2009-05-05 13:08:24","price":11.825,"volume":16168,"Ntrans":3,"durations":5}
{"time":"2009-05-05 13:08:26","price":11.82,"volume":9522,"Ntrans":1,"durations":2}
{"time":"2009-05-05 13:08:37","price":11.82,"volume":37066,"Ntrans":6,"durations":11}
{"time":"2009-05-05 13:09:32","price":11.82,"volume":33714,"Ntrans":4,"durations":55}
{"time":"2009-05-05 13:09:42","price":11.82,"volume":18284,"Ntrans":3,"durations":10}
{"time":"2009-05-05 13:10:01","price":11.82,"volume":22324,"Ntrans":5,"durations":19}
{"time":"2009-05-05 13:10:07","price":11.815,"volume":8764,"Ntrans":2,"durations":6}
{"time":"2009-05-05 13:10:52","price":11.82,"volume":16322,"Ntrans":7,"durations":45}
{"time":"2009-05-05 13:10:53","price":11.82,"volume":23678,"Ntrans":2,"durations":1}
{"time":"2009-05-05 13:11:23","price":11.815,"volume":11494,"Ntrans":1,"durations":30}
{"time":"2009-05-05 13:11:28","price":11.81511,"volume":9338,"Ntrans":3,"durations":5}
{"time":"2009-05-05 13:11:47","price":11.815,"volume":2000,"Ntrans":1,"durations":19}
{"time":"2009-05-05 13:11:48","price":11.815,"volume":10806,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:11:50","price":11.815,"volume":570,"Ntrans":1,"durations":2}
{"time":"2009-05-05 13:11:55","price":11.81037,"volume":4940,"Ntrans":3,"durations":5}
{"time":"2009-05-05 13:12:11","price":11.815,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-05 13:12:57","price":11.815,"volume":2,"Ntrans":1,"durations":46}
{"time":"2009-05-05 13:13:00","price":11.815,"volume":3940,"Ntrans":1,"durations":3}
{"time":"2009-05-05 13:13:22","price":11.8141,"volume":36610,"Ntrans":4,"durations":22}
{"time":"2009-05-05 13:14:37","price":11.815,"volume":98,"Ntrans":1,"durations":75}
{"time":"2009-05-05 13:14:39","price":11.81318,"volume":6464,"Ntrans":2,"durations":2}
{"time":"2009-05-05 13:14:43","price":11.815,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 13:15:08","price":11.815,"volume":13458,"Ntrans":3,"durations":25}
{"time":"2009-05-05 13:15:28","price":11.815,"volume":4000,"Ntrans":2,"durations":20}
{"time":"2009-05-05 13:15:33","price":11.815,"volume":12126,"Ntrans":3,"durations":5}
{"time":"2009-05-05 13:15:39","price":11.81,"volume":6786,"Ntrans":3,"durations":6}
{"time":"2009-05-05 13:16:01","price":11.815,"volume":4758,"Ntrans":2,"durations":22}
{"time":"2009-05-05 13:17:16","price":11.815,"volume":9144,"Ntrans":1,"durations":75}
{"time":"2009-05-05 13:18:23","price":11.815,"volume":25572,"Ntrans":5,"durations":67}
{"time":"2009-05-05 13:18:27","price":11.815,"volume":1460,"Ntrans":1,"durations":4}
{"time":"2009-05-05 13:18:47","price":11.815,"volume":3226,"Ntrans":3,"durations":20}
{"time":"2009-05-05 13:18:50","price":11.815,"volume":16050,"Ntrans":4,"durations":3}
{"time":"2009-05-05 13:19:00","price":11.815,"volume":3710,"Ntrans":1,"durations":10}
{"time":"2009-05-05 13:19:01","price":11.815,"volume":20154,"Ntrans":2,"durations":1}
{"time":"2009-05-05 13:19:10","price":11.81,"volume":5082,"Ntrans":1,"durations":9}
{"time":"2009-05-05 13:19:20","price":11.81,"volume":3710,"Ntrans":2,"durations":10}
{"time":"2009-05-05 13:19:25","price":11.81451,"volume":11082,"Ntrans":3,"durations":5}
{"time":"2009-05-05 13:19:49","price":11.82,"volume":764,"Ntrans":2,"durations":24}
{"time":"2009-05-05 13:19:55","price":11.81709,"volume":17416,"Ntrans":6,"durations":6}
{"time":"2009-05-05 13:22:00","price":11.82,"volume":2000,"Ntrans":2,"durations":125}
{"time":"2009-05-05 13:22:03","price":11.8187,"volume":16092,"Ntrans":9,"durations":3}
{"time":"2009-05-05 13:23:26","price":11.82,"volume":2000,"Ntrans":1,"durations":83}
{"time":"2009-05-05 13:23:43","price":11.81937,"volume":22888,"Ntrans":7,"durations":17}
{"time":"2009-05-05 13:23:57","price":11.82,"volume":3942,"Ntrans":2,"durations":14}
{"time":"2009-05-05 13:24:18","price":11.825,"volume":5062,"Ntrans":1,"durations":21}
{"time":"2009-05-05 13:24:30","price":11.82,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-05 13:24:38","price":11.82,"volume":3710,"Ntrans":2,"durations":8}
{"time":"2009-05-05 13:24:49","price":11.82,"volume":23070,"Ntrans":5,"durations":11}
{"time":"2009-05-05 13:24:59","price":11.82,"volume":3710,"Ntrans":1,"durations":10}
{"time":"2009-05-05 13:25:01","price":11.82,"volume":8412,"Ntrans":3,"durations":2}
{"time":"2009-05-05 13:26:38","price":11.81841,"volume":20766,"Ntrans":7,"durations":97}
{"time":"2009-05-05 13:26:46","price":11.82,"volume":3376,"Ntrans":3,"durations":8}
{"time":"2009-05-05 13:28:04","price":11.82272,"volume":12036,"Ntrans":3,"durations":78}
{"time":"2009-05-05 13:28:33","price":11.825,"volume":132,"Ntrans":1,"durations":29}
{"time":"2009-05-05 13:29:10","price":11.82,"volume":5000,"Ntrans":1,"durations":37}
{"time":"2009-05-05 13:29:22","price":11.825,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-05 13:29:32","price":11.82,"volume":2210,"Ntrans":1,"durations":10}
{"time":"2009-05-05 13:30:02","price":11.82,"volume":25570,"Ntrans":6,"durations":30}
{"time":"2009-05-05 13:30:05","price":11.82,"volume":1078,"Ntrans":1,"durations":3}
{"time":"2009-05-05 13:30:46","price":11.815,"volume":21376,"Ntrans":2,"durations":41}
{"time":"2009-05-05 13:32:20","price":11.825,"volume":4000,"Ntrans":3,"durations":94}
{"time":"2009-05-05 13:32:25","price":11.825,"volume":21814,"Ntrans":2,"durations":5}
{"time":"2009-05-05 13:33:56","price":11.82,"volume":40,"Ntrans":1,"durations":91}
{"time":"2009-05-05 13:34:14","price":11.825,"volume":10004,"Ntrans":1,"durations":18}
{"time":"2009-05-05 13:34:46","price":11.815,"volume":6848,"Ntrans":3,"durations":32}
{"time":"2009-05-05 13:35:22","price":11.82,"volume":7436,"Ntrans":5,"durations":36}
{"time":"2009-05-05 13:35:23","price":11.82,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 13:35:24","price":11.82,"volume":3816,"Ntrans":2,"durations":1}
{"time":"2009-05-05 13:35:25","price":11.82,"volume":1504,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:35:32","price":11.825,"volume":3000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 13:35:39","price":11.825,"volume":6000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 13:35:47","price":11.825,"volume":6468,"Ntrans":1,"durations":8}
{"time":"2009-05-05 13:35:49","price":11.825,"volume":3234,"Ntrans":1,"durations":2}
{"time":"2009-05-05 13:35:51","price":11.825,"volume":3094,"Ntrans":2,"durations":2}
{"time":"2009-05-05 13:35:53","price":11.825,"volume":1940,"Ntrans":1,"durations":2}
{"time":"2009-05-05 13:35:55","price":11.83,"volume":12352,"Ntrans":6,"durations":2}
{"time":"2009-05-05 13:36:08","price":11.83,"volume":5000,"Ntrans":3,"durations":13}
{"time":"2009-05-05 13:36:20","price":11.82,"volume":4292,"Ntrans":2,"durations":12}
{"time":"2009-05-05 13:37:54","price":11.82,"volume":9144,"Ntrans":1,"durations":94}
{"time":"2009-05-05 13:37:59","price":11.82,"volume":2118,"Ntrans":1,"durations":5}
{"time":"2009-05-05 13:38:01","price":11.83,"volume":8400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 13:38:06","price":11.82,"volume":6712,"Ntrans":2,"durations":5}
{"time":"2009-05-05 13:38:19","price":11.82,"volume":3274,"Ntrans":1,"durations":13}
{"time":"2009-05-05 13:39:06","price":11.829,"volume":10000,"Ntrans":2,"durations":47}
{"time":"2009-05-05 13:39:07","price":11.82,"volume":10626,"Ntrans":4,"durations":1}
{"time":"2009-05-05 13:39:13","price":11.82,"volume":6630,"Ntrans":2,"durations":6}
{"time":"2009-05-05 13:39:16","price":11.82,"volume":3916,"Ntrans":1,"durations":3}
{"time":"2009-05-05 13:39:17","price":11.825,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:39:23","price":11.82,"volume":3890,"Ntrans":1,"durations":6}
{"time":"2009-05-05 13:39:34","price":11.82116,"volume":40000,"Ntrans":8,"durations":11}
{"time":"2009-05-05 13:39:40","price":11.815,"volume":9000,"Ntrans":3,"durations":6}
{"time":"2009-05-05 13:39:43","price":11.81339,"volume":15356,"Ntrans":5,"durations":3}
{"time":"2009-05-05 13:39:48","price":11.81,"volume":27914,"Ntrans":6,"durations":5}
{"time":"2009-05-05 13:39:50","price":11.805,"volume":5488,"Ntrans":1,"durations":2}
{"time":"2009-05-05 13:39:56","price":11.81,"volume":100,"Ntrans":1,"durations":6}
{"time":"2009-05-05 13:40:01","price":11.80709,"volume":12798,"Ntrans":5,"durations":5}
{"time":"2009-05-05 13:40:02","price":11.81,"volume":4476,"Ntrans":2,"durations":1}
{"time":"2009-05-05 13:40:07","price":11.81996,"volume":40000,"Ntrans":10,"durations":5}
{"time":"2009-05-05 13:40:55","price":11.82,"volume":1270,"Ntrans":1,"durations":48}
{"time":"2009-05-05 13:41:24","price":11.82,"volume":400,"Ntrans":1,"durations":29}
{"time":"2009-05-05 13:42:16","price":11.815,"volume":200,"Ntrans":1,"durations":52}
{"time":"2009-05-05 13:42:34","price":11.815,"volume":5000,"Ntrans":3,"durations":18}
{"time":"2009-05-05 13:42:41","price":11.81026,"volume":3910,"Ntrans":2,"durations":7}
{"time":"2009-05-05 13:42:43","price":11.81,"volume":21630,"Ntrans":5,"durations":2}
{"time":"2009-05-05 13:42:44","price":11.82,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:43:25","price":11.81,"volume":200,"Ntrans":1,"durations":41}
{"time":"2009-05-05 13:44:36","price":11.8036,"volume":50000,"Ntrans":16,"durations":71}
{"time":"2009-05-05 13:44:38","price":11.815,"volume":12660,"Ntrans":2,"durations":2}
{"time":"2009-05-05 13:44:44","price":11.8005,"volume":100000,"Ntrans":18,"durations":6}
{"time":"2009-05-05 13:44:50","price":11.8,"volume":2436,"Ntrans":1,"durations":6}
{"time":"2009-05-05 13:44:51","price":11.795,"volume":13400,"Ntrans":3,"durations":1}
{"time":"2009-05-05 13:44:52","price":11.795,"volume":2612,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:45:08","price":11.8,"volume":54196,"Ntrans":5,"durations":16}
{"time":"2009-05-05 13:45:14","price":11.805,"volume":1168,"Ntrans":2,"durations":6}
{"time":"2009-05-05 13:45:25","price":11.81,"volume":10000,"Ntrans":4,"durations":11}
{"time":"2009-05-05 13:45:28","price":11.8,"volume":50000,"Ntrans":6,"durations":3}
{"time":"2009-05-05 13:45:42","price":11.81056,"volume":10000,"Ntrans":5,"durations":14}
{"time":"2009-05-05 13:46:07","price":11.8,"volume":48000,"Ntrans":5,"durations":25}
{"time":"2009-05-05 13:46:19","price":11.8,"volume":4108,"Ntrans":1,"durations":12}
{"time":"2009-05-05 13:46:22","price":11.8,"volume":57156,"Ntrans":4,"durations":3}
{"time":"2009-05-05 13:46:29","price":11.81,"volume":868,"Ntrans":1,"durations":7}
{"time":"2009-05-05 13:46:46","price":11.79575,"volume":5854,"Ntrans":2,"durations":17}
{"time":"2009-05-05 13:46:54","price":11.8,"volume":2060,"Ntrans":1,"durations":8}
{"time":"2009-05-05 13:46:59","price":11.795,"volume":11382,"Ntrans":4,"durations":5}
{"time":"2009-05-05 13:47:14","price":11.795,"volume":11216,"Ntrans":4,"durations":15}
{"time":"2009-05-05 13:47:15","price":11.795,"volume":14588,"Ntrans":2,"durations":1}
{"time":"2009-05-05 13:47:17","price":11.795,"volume":3000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 13:47:51","price":11.8,"volume":40292,"Ntrans":3,"durations":34}
{"time":"2009-05-05 13:49:08","price":11.795,"volume":66,"Ntrans":1,"durations":77}
{"time":"2009-05-05 13:49:11","price":11.795,"volume":4580,"Ntrans":1,"durations":3}
{"time":"2009-05-05 13:49:13","price":11.8,"volume":3028,"Ntrans":1,"durations":2}
{"time":"2009-05-05 13:49:33","price":11.78914,"volume":96826,"Ntrans":9,"durations":20}
{"time":"2009-05-05 13:49:36","price":11.785,"volume":11094,"Ntrans":4,"durations":3}
{"time":"2009-05-05 13:51:42","price":11.8,"volume":2884,"Ntrans":3,"durations":126}
{"time":"2009-05-05 13:51:49","price":11.8,"volume":20000,"Ntrans":6,"durations":7}
{"time":"2009-05-05 13:51:55","price":11.8,"volume":12352,"Ntrans":4,"durations":6}
{"time":"2009-05-05 13:51:56","price":11.80435,"volume":5472,"Ntrans":2,"durations":1}
{"time":"2009-05-05 13:51:57","price":11.805,"volume":2108,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:52:00","price":11.81,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 13:52:20","price":11.805,"volume":400,"Ntrans":1,"durations":20}
{"time":"2009-05-05 13:52:21","price":11.805,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:52:22","price":11.7989,"volume":31840,"Ntrans":5,"durations":1}
{"time":"2009-05-05 13:52:32","price":11.795,"volume":10014,"Ntrans":3,"durations":10}
{"time":"2009-05-05 13:53:25","price":11.8,"volume":20000,"Ntrans":2,"durations":53}
{"time":"2009-05-05 13:53:30","price":11.8,"volume":2222,"Ntrans":3,"durations":5}
{"time":"2009-05-05 13:54:20","price":11.8,"volume":200,"Ntrans":2,"durations":50}
{"time":"2009-05-05 13:54:34","price":11.805,"volume":1000,"Ntrans":1,"durations":14}
{"time":"2009-05-05 13:54:53","price":11.805,"volume":1000,"Ntrans":1,"durations":19}
{"time":"2009-05-05 13:55:11","price":11.8,"volume":4108,"Ntrans":3,"durations":18}
{"time":"2009-05-05 13:55:13","price":11.8,"volume":700,"Ntrans":1,"durations":2}
{"time":"2009-05-05 13:55:24","price":11.805,"volume":9722,"Ntrans":4,"durations":11}
{"time":"2009-05-05 13:55:33","price":11.81,"volume":7272,"Ntrans":5,"durations":9}
{"time":"2009-05-05 13:55:36","price":11.81,"volume":3230,"Ntrans":3,"durations":3}
{"time":"2009-05-05 13:55:54","price":11.815,"volume":8884,"Ntrans":1,"durations":18}
{"time":"2009-05-05 13:56:02","price":11.815,"volume":988,"Ntrans":1,"durations":8}
{"time":"2009-05-05 13:57:15","price":11.81,"volume":14278,"Ntrans":1,"durations":73}
{"time":"2009-05-05 13:57:16","price":11.81,"volume":1570,"Ntrans":2,"durations":1}
{"time":"2009-05-05 13:57:20","price":11.81,"volume":4478,"Ntrans":3,"durations":4}
{"time":"2009-05-05 13:57:21","price":11.81,"volume":496,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:57:25","price":11.82,"volume":4600,"Ntrans":1,"durations":4}
{"time":"2009-05-05 13:57:45","price":11.81,"volume":3000,"Ntrans":1,"durations":20}
{"time":"2009-05-05 13:57:48","price":11.81,"volume":844,"Ntrans":1,"durations":3}
{"time":"2009-05-05 13:58:14","price":11.815,"volume":1000,"Ntrans":1,"durations":26}
{"time":"2009-05-05 13:58:27","price":11.805,"volume":28966,"Ntrans":2,"durations":13}
{"time":"2009-05-05 13:58:28","price":11.805,"volume":2672,"Ntrans":2,"durations":1}
{"time":"2009-05-05 13:58:29","price":11.805,"volume":658,"Ntrans":1,"durations":1}
{"time":"2009-05-05 13:58:47","price":11.805,"volume":5856,"Ntrans":2,"durations":18}
{"time":"2009-05-05 13:59:05","price":11.81,"volume":9138,"Ntrans":1,"durations":18}
{"time":"2009-05-05 13:59:12","price":11.81,"volume":3074,"Ntrans":2,"durations":7}
{"time":"2009-05-05 13:59:19","price":11.81,"volume":6328,"Ntrans":4,"durations":7}
{"time":"2009-05-05 13:59:30","price":11.815,"volume":8000,"Ntrans":1,"durations":11}
{"time":"2009-05-05 13:59:32","price":11.815,"volume":2200,"Ntrans":2,"durations":2}
{"time":"2009-05-05 14:00:02","price":11.81,"volume":12530,"Ntrans":2,"durations":30}
{"time":"2009-05-05 14:00:05","price":11.81,"volume":2302,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:00:06","price":11.80833,"volume":26582,"Ntrans":8,"durations":1}
{"time":"2009-05-05 14:00:12","price":11.805,"volume":2974,"Ntrans":1,"durations":6}
{"time":"2009-05-05 14:00:15","price":11.805,"volume":3284,"Ntrans":2,"durations":3}
{"time":"2009-05-05 14:00:22","price":11.80144,"volume":6176,"Ntrans":3,"durations":7}
{"time":"2009-05-05 14:00:35","price":11.805,"volume":1400,"Ntrans":1,"durations":13}
{"time":"2009-05-05 14:00:46","price":11.8,"volume":2408,"Ntrans":2,"durations":11}
{"time":"2009-05-05 14:00:51","price":11.815,"volume":5108,"Ntrans":1,"durations":5}
{"time":"2009-05-05 14:01:42","price":11.805,"volume":300,"Ntrans":1,"durations":51}
{"time":"2009-05-05 14:01:45","price":11.805,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:02:41","price":11.815,"volume":4000,"Ntrans":1,"durations":56}
{"time":"2009-05-05 14:03:11","price":11.815,"volume":430,"Ntrans":1,"durations":30}
{"time":"2009-05-05 14:03:16","price":11.805,"volume":600,"Ntrans":2,"durations":5}
{"time":"2009-05-05 14:03:19","price":11.805,"volume":558,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:03:27","price":11.81,"volume":240,"Ntrans":1,"durations":8}
{"time":"2009-05-05 14:04:04","price":11.81,"volume":6792,"Ntrans":1,"durations":37}
{"time":"2009-05-05 14:04:06","price":11.81,"volume":782,"Ntrans":1,"durations":2}
{"time":"2009-05-05 14:04:57","price":11.805,"volume":1898,"Ntrans":1,"durations":51}
{"time":"2009-05-05 14:04:58","price":11.805,"volume":212,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:05:13","price":11.805,"volume":21590,"Ntrans":4,"durations":15}
{"time":"2009-05-05 14:05:58","price":11.81,"volume":600,"Ntrans":2,"durations":45}
{"time":"2009-05-05 14:07:13","price":11.805,"volume":200,"Ntrans":1,"durations":75}
{"time":"2009-05-05 14:07:16","price":11.805,"volume":720,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:07:36","price":11.81,"volume":3058,"Ntrans":2,"durations":20}
{"time":"2009-05-05 14:07:37","price":11.81,"volume":4000,"Ntrans":6,"durations":1}
{"time":"2009-05-05 14:07:53","price":11.81208,"volume":11572,"Ntrans":16,"durations":16}
{"time":"2009-05-05 14:07:54","price":11.815,"volume":2796,"Ntrans":3,"durations":1}
{"time":"2009-05-05 14:07:55","price":11.82,"volume":12352,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:08:03","price":11.815,"volume":270,"Ntrans":1,"durations":8}
{"time":"2009-05-05 14:08:05","price":11.815,"volume":4334,"Ntrans":2,"durations":2}
{"time":"2009-05-05 14:08:06","price":11.81922,"volume":23694,"Ntrans":3,"durations":1}
{"time":"2009-05-05 14:08:08","price":11.815,"volume":2338,"Ntrans":2,"durations":2}
{"time":"2009-05-05 14:08:09","price":11.815,"volume":6940,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:09:05","price":11.815,"volume":770,"Ntrans":1,"durations":56}
{"time":"2009-05-05 14:09:15","price":11.82,"volume":40,"Ntrans":1,"durations":10}
{"time":"2009-05-05 14:09:29","price":11.815,"volume":3000,"Ntrans":2,"durations":14}
{"time":"2009-05-05 14:09:51","price":11.815,"volume":1000,"Ntrans":2,"durations":22}
{"time":"2009-05-05 14:09:56","price":11.815,"volume":1242,"Ntrans":2,"durations":5}
{"time":"2009-05-05 14:09:57","price":11.815,"volume":166,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:11:05","price":11.82,"volume":4000,"Ntrans":1,"durations":68}
{"time":"2009-05-05 14:11:52","price":11.82,"volume":400,"Ntrans":1,"durations":47}
{"time":"2009-05-05 14:13:17","price":11.81,"volume":6976,"Ntrans":1,"durations":85}
{"time":"2009-05-05 14:13:18","price":11.81,"volume":818,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:13:19","price":11.81,"volume":2224,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:14:14","price":11.815,"volume":800,"Ntrans":1,"durations":55}
{"time":"2009-05-05 14:14:24","price":11.81516,"volume":24600,"Ntrans":6,"durations":10}
{"time":"2009-05-05 14:15:12","price":11.815,"volume":400,"Ntrans":1,"durations":48}
{"time":"2009-05-05 14:15:13","price":11.82,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:15:45","price":11.82,"volume":4000,"Ntrans":2,"durations":32}
{"time":"2009-05-05 14:16:32","price":11.82,"volume":5352,"Ntrans":4,"durations":47}
{"time":"2009-05-05 14:16:56","price":11.82,"volume":4000,"Ntrans":3,"durations":24}
{"time":"2009-05-05 14:17:35","price":11.82,"volume":700,"Ntrans":2,"durations":39}
{"time":"2009-05-05 14:17:54","price":11.82,"volume":4000,"Ntrans":1,"durations":19}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":17086,"Ntrans":12,"durations":12}
{"time":"2009-05-05 14:18:07","price":11.825,"volume":4122,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:18:08","price":11.825,"volume":6338,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:18:14","price":11.82,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 14:18:15","price":11.82,"volume":768,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:20:29","price":11.83,"volume":10000,"Ntrans":4,"durations":134}
{"time":"2009-05-05 14:20:30","price":11.83,"volume":882,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:20:34","price":11.83,"volume":20824,"Ntrans":8,"durations":4}
{"time":"2009-05-05 14:20:36","price":11.83,"volume":2180,"Ntrans":1,"durations":2}
{"time":"2009-05-05 14:21:02","price":11.835,"volume":100,"Ntrans":1,"durations":26}
{"time":"2009-05-05 14:21:11","price":11.83,"volume":2618,"Ntrans":1,"durations":9}
{"time":"2009-05-05 14:21:27","price":11.83,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-05 14:21:40","price":11.83,"volume":13358,"Ntrans":3,"durations":13}
{"time":"2009-05-05 14:21:47","price":11.83,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 14:22:10","price":11.825,"volume":17844,"Ntrans":4,"durations":23}
{"time":"2009-05-05 14:22:13","price":11.825,"volume":3654,"Ntrans":2,"durations":3}
{"time":"2009-05-05 14:22:56","price":11.825,"volume":400,"Ntrans":1,"durations":43}
{"time":"2009-05-05 14:23:02","price":11.825,"volume":1000,"Ntrans":2,"durations":6}
{"time":"2009-05-05 14:23:16","price":11.83,"volume":18250,"Ntrans":5,"durations":14}
{"time":"2009-05-05 14:23:39","price":11.83,"volume":5058,"Ntrans":3,"durations":23}
{"time":"2009-05-05 14:23:40","price":11.83,"volume":4708,"Ntrans":3,"durations":1}
{"time":"2009-05-05 14:24:10","price":11.83,"volume":14092,"Ntrans":4,"durations":30}
{"time":"2009-05-05 14:24:11","price":11.83,"volume":1290,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":14530,"Ntrans":10,"durations":3}
{"time":"2009-05-05 14:24:17","price":11.835,"volume":222,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:24:21","price":11.835,"volume":236,"Ntrans":1,"durations":4}
{"time":"2009-05-05 14:25:08","price":11.835,"volume":1000,"Ntrans":1,"durations":47}
{"time":"2009-05-05 14:25:15","price":11.835,"volume":4890,"Ntrans":1,"durations":7}
{"time":"2009-05-05 14:26:11","price":11.835,"volume":18406,"Ntrans":6,"durations":56}
{"time":"2009-05-05 14:26:27","price":11.83736,"volume":3666,"Ntrans":3,"durations":16}
{"time":"2009-05-05 14:26:51","price":11.83,"volume":3654,"Ntrans":2,"durations":24}
{"time":"2009-05-05 14:27:17","price":11.835,"volume":32,"Ntrans":1,"durations":26}
{"time":"2009-05-05 14:27:34","price":11.835,"volume":22702,"Ntrans":4,"durations":17}
{"time":"2009-05-05 14:27:35","price":11.835,"volume":6000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 14:27:46","price":11.83,"volume":8028,"Ntrans":4,"durations":11}
{"time":"2009-05-05 14:27:49","price":11.83,"volume":2294,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:27:58","price":11.825,"volume":31796,"Ntrans":8,"durations":9}
{"time":"2009-05-05 14:28:15","price":11.8321,"volume":20000,"Ntrans":3,"durations":17}
{"time":"2009-05-05 14:28:33","price":11.83,"volume":1600,"Ntrans":1,"durations":18}
{"time":"2009-05-05 14:28:44","price":11.825,"volume":12778,"Ntrans":2,"durations":11}
{"time":"2009-05-05 14:28:47","price":11.825,"volume":204,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:29:28","price":11.825,"volume":5444,"Ntrans":2,"durations":41}
{"time":"2009-05-05 14:29:37","price":11.825,"volume":74,"Ntrans":1,"durations":9}
{"time":"2009-05-05 14:29:38","price":11.83,"volume":3736,"Ntrans":3,"durations":1}
{"time":"2009-05-05 14:29:45","price":11.83248,"volume":500,"Ntrans":2,"durations":7}
{"time":"2009-05-05 14:29:46","price":11.83,"volume":10638,"Ntrans":3,"durations":1}
{"time":"2009-05-05 14:30:04","price":11.83,"volume":2140,"Ntrans":3,"durations":18}
{"time":"2009-05-05 14:30:05","price":11.83,"volume":214,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:30:19","price":11.83,"volume":614,"Ntrans":1,"durations":14}
{"time":"2009-05-05 14:30:22","price":11.825,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:30:23","price":11.825,"volume":270,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:30:39","price":11.825,"volume":1800,"Ntrans":1,"durations":16}
{"time":"2009-05-05 14:30:41","price":11.825,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 14:31:23","price":11.825,"volume":1700,"Ntrans":2,"durations":42}
{"time":"2009-05-05 14:31:25","price":11.825,"volume":700,"Ntrans":1,"durations":2}
{"time":"2009-05-05 14:31:28","price":11.825,"volume":268,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:31:36","price":11.82,"volume":14708,"Ntrans":4,"durations":8}
{"time":"2009-05-05 14:31:41","price":11.82,"volume":754,"Ntrans":1,"durations":5}
{"time":"2009-05-05 14:31:44","price":11.82,"volume":880,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:32:53","price":11.83,"volume":11834,"Ntrans":3,"durations":69}
{"time":"2009-05-05 14:32:54","price":11.83,"volume":8668,"Ntrans":3,"durations":1}
{"time":"2009-05-05 14:32:55","price":11.83,"volume":4038,"Ntrans":4,"durations":1}
{"time":"2009-05-05 14:32:56","price":11.83,"volume":4,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:32:57","price":11.83,"volume":244,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:33:59","price":11.825,"volume":4662,"Ntrans":1,"durations":62}
{"time":"2009-05-05 14:34:00","price":11.825,"volume":518,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:34:01","price":11.825,"volume":7222,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:34:10","price":11.825,"volume":244,"Ntrans":2,"durations":9}
{"time":"2009-05-05 14:34:29","price":11.825,"volume":3042,"Ntrans":2,"durations":19}
{"time":"2009-05-05 14:34:30","price":11.825,"volume":366,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:35:30","price":11.825,"volume":478,"Ntrans":1,"durations":60}
{"time":"2009-05-05 14:35:50","price":11.83,"volume":17600,"Ntrans":9,"durations":20}
{"time":"2009-05-05 14:35:53","price":11.83,"volume":1062,"Ntrans":2,"durations":3}
{"time":"2009-05-05 14:35:56","price":11.83,"volume":1524,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:37:15","price":11.825,"volume":3348,"Ntrans":3,"durations":79}
{"time":"2009-05-05 14:37:22","price":11.825,"volume":2290,"Ntrans":3,"durations":7}
{"time":"2009-05-05 14:37:23","price":11.83,"volume":420,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:37:51","price":11.83,"volume":3222,"Ntrans":1,"durations":28}
{"time":"2009-05-05 14:37:52","price":11.83,"volume":1834,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:38:11","price":11.835,"volume":11650,"Ntrans":4,"durations":19}
{"time":"2009-05-05 14:38:20","price":11.83886,"volume":41068,"Ntrans":9,"durations":9}
{"time":"2009-05-05 14:38:44","price":11.84,"volume":2964,"Ntrans":1,"durations":24}
{"time":"2009-05-05 14:38:45","price":11.84,"volume":1066,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:38:54","price":11.84,"volume":29906,"Ntrans":9,"durations":9}
{"time":"2009-05-05 14:39:07","price":11.835,"volume":28000,"Ntrans":7,"durations":13}
{"time":"2009-05-05 14:39:09","price":11.83556,"volume":6478,"Ntrans":4,"durations":2}
{"time":"2009-05-05 14:39:31","price":11.84,"volume":2538,"Ntrans":2,"durations":22}
{"time":"2009-05-05 14:39:40","price":11.84563,"volume":4574,"Ntrans":3,"durations":9}
{"time":"2009-05-05 14:39:56","price":11.845,"volume":1000,"Ntrans":2,"durations":16}
{"time":"2009-05-05 14:40:35","price":11.845,"volume":800,"Ntrans":1,"durations":39}
{"time":"2009-05-05 14:40:44","price":11.845,"volume":3888,"Ntrans":3,"durations":9}
{"time":"2009-05-05 14:41:22","price":11.84592,"volume":500,"Ntrans":2,"durations":38}
{"time":"2009-05-05 14:41:36","price":11.85,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-05 14:41:51","price":11.84,"volume":26078,"Ntrans":4,"durations":15}
{"time":"2009-05-05 14:41:52","price":11.84,"volume":2048,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:41:54","price":11.84,"volume":23144,"Ntrans":5,"durations":2}
{"time":"2009-05-05 14:41:57","price":11.84,"volume":3404,"Ntrans":2,"durations":3}
{"time":"2009-05-05 14:41:59","price":11.84,"volume":800,"Ntrans":2,"durations":2}
{"time":"2009-05-05 14:42:16","price":11.835,"volume":3000,"Ntrans":4,"durations":17}
{"time":"2009-05-05 14:42:17","price":11.835,"volume":1000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:42:18","price":11.83653,"volume":1440,"Ntrans":3,"durations":1}
{"time":"2009-05-05 14:43:00","price":11.84,"volume":8066,"Ntrans":5,"durations":42}
{"time":"2009-05-05 14:43:01","price":11.84,"volume":1008,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:43:02","price":11.84,"volume":1646,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:43:09","price":11.84,"volume":2000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 14:43:10","price":11.84,"volume":1806,"Ntrans":3,"durations":1}
{"time":"2009-05-05 14:43:39","price":11.835,"volume":7250,"Ntrans":3,"durations":29}
{"time":"2009-05-05 14:44:03","price":11.84,"volume":1584,"Ntrans":1,"durations":24}
{"time":"2009-05-05 14:44:27","price":11.84,"volume":6342,"Ntrans":3,"durations":24}
{"time":"2009-05-05 14:44:40","price":11.84,"volume":580,"Ntrans":1,"durations":13}
{"time":"2009-05-05 14:45:07","price":11.845,"volume":1600,"Ntrans":1,"durations":27}
{"time":"2009-05-05 14:45:22","price":11.845,"volume":4710,"Ntrans":2,"durations":15}
{"time":"2009-05-05 14:45:24","price":11.845,"volume":5388,"Ntrans":2,"durations":2}
{"time":"2009-05-05 14:45:25","price":11.845,"volume":544,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:45:28","price":11.845,"volume":23816,"Ntrans":8,"durations":3}
{"time":"2009-05-05 14:45:30","price":11.845,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 14:45:31","price":11.845,"volume":450,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:45:33","price":11.845,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 14:46:27","price":11.845,"volume":672,"Ntrans":1,"durations":54}
{"time":"2009-05-05 14:47:14","price":11.845,"volume":1200,"Ntrans":1,"durations":47}
{"time":"2009-05-05 14:47:30","price":11.845,"volume":1000,"Ntrans":1,"durations":16}
{"time":"2009-05-05 14:47:36","price":11.845,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 14:47:52","price":11.845,"volume":30000,"Ntrans":4,"durations":16}
{"time":"2009-05-05 14:48:05","price":11.845,"volume":6394,"Ntrans":2,"durations":13}
{"time":"2009-05-05 14:48:07","price":11.845,"volume":1894,"Ntrans":2,"durations":2}
{"time":"2009-05-05 14:48:15","price":11.845,"volume":264,"Ntrans":1,"durations":8}
{"time":"2009-05-05 14:48:22","price":11.85,"volume":70,"Ntrans":1,"durations":7}
{"time":"2009-05-05 14:48:32","price":11.845,"volume":3000,"Ntrans":1,"durations":10}
{"time":"2009-05-05 14:48:34","price":11.845,"volume":340,"Ntrans":1,"durations":2}
{"time":"2009-05-05 14:48:49","price":11.85,"volume":20000,"Ntrans":1,"durations":15}
{"time":"2009-05-05 14:49:08","price":11.84,"volume":32792,"Ntrans":5,"durations":19}
{"time":"2009-05-05 14:49:14","price":11.835,"volume":9150,"Ntrans":4,"durations":6}
{"time":"2009-05-05 14:49:32","price":11.835,"volume":4000,"Ntrans":2,"durations":18}
{"time":"2009-05-05 14:50:24","price":11.83,"volume":420,"Ntrans":1,"durations":52}
{"time":"2009-05-05 14:50:26","price":11.83,"volume":7374,"Ntrans":2,"durations":2}
{"time":"2009-05-05 14:51:17","price":11.83,"volume":31136,"Ntrans":9,"durations":51}
{"time":"2009-05-05 14:51:18","price":11.83,"volume":7682,"Ntrans":5,"durations":1}
{"time":"2009-05-05 14:51:20","price":11.82718,"volume":15182,"Ntrans":10,"durations":2}
{"time":"2009-05-05 14:51:21","price":11.825,"volume":10124,"Ntrans":4,"durations":1}
{"time":"2009-05-05 14:51:24","price":11.825,"volume":1600,"Ntrans":2,"durations":3}
{"time":"2009-05-05 14:51:29","price":11.825,"volume":4040,"Ntrans":1,"durations":5}
{"time":"2009-05-05 14:51:34","price":11.825,"volume":4800,"Ntrans":2,"durations":5}
{"time":"2009-05-05 14:51:45","price":11.825,"volume":600,"Ntrans":1,"durations":11}
{"time":"2009-05-05 14:51:47","price":11.82576,"volume":15860,"Ntrans":5,"durations":2}
{"time":"2009-05-05 14:51:54","price":11.83,"volume":29448,"Ntrans":5,"durations":7}
{"time":"2009-05-05 14:51:55","price":11.83,"volume":2176,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:51:57","price":11.835,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-05 14:51:58","price":11.835,"volume":2784,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:51:59","price":11.83,"volume":3150,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:52:02","price":11.835,"volume":12428,"Ntrans":7,"durations":3}
{"time":"2009-05-05 14:52:06","price":11.835,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-05 14:52:50","price":11.835,"volume":2400,"Ntrans":2,"durations":44}
{"time":"2009-05-05 14:53:03","price":11.835,"volume":656,"Ntrans":1,"durations":13}
{"time":"2009-05-05 14:53:20","price":11.83,"volume":188,"Ntrans":1,"durations":17}
{"time":"2009-05-05 14:53:21","price":11.83,"volume":216,"Ntrans":2,"durations":1}
{"time":"2009-05-05 14:53:39","price":11.835,"volume":10000,"Ntrans":2,"durations":18}
{"time":"2009-05-05 14:53:41","price":11.835,"volume":870,"Ntrans":1,"durations":2}
{"time":"2009-05-05 14:55:04","price":11.83,"volume":17122,"Ntrans":4,"durations":83}
{"time":"2009-05-05 14:55:15","price":11.83,"volume":39900,"Ntrans":8,"durations":11}
{"time":"2009-05-05 14:55:16","price":11.83003,"volume":8550,"Ntrans":3,"durations":1}
{"time":"2009-05-05 14:55:18","price":11.83,"volume":8446,"Ntrans":5,"durations":2}
{"time":"2009-05-05 14:55:24","price":11.83,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 14:55:33","price":11.83,"volume":1200,"Ntrans":1,"durations":9}
{"time":"2009-05-05 14:55:56","price":11.83,"volume":1200,"Ntrans":2,"durations":23}
{"time":"2009-05-05 14:56:07","price":11.83,"volume":800,"Ntrans":1,"durations":11}
{"time":"2009-05-05 14:56:20","price":11.83,"volume":15768,"Ntrans":6,"durations":13}
{"time":"2009-05-05 14:56:21","price":11.83,"volume":1530,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:56:34","price":11.835,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-05 14:56:49","price":11.835,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-05 14:57:04","price":11.83889,"volume":2000,"Ntrans":3,"durations":15}
{"time":"2009-05-05 14:57:18","price":11.83,"volume":90,"Ntrans":1,"durations":14}
{"time":"2009-05-05 14:57:24","price":11.84,"volume":2000,"Ntrans":3,"durations":6}
{"time":"2009-05-05 14:58:00","price":11.835,"volume":1860,"Ntrans":1,"durations":36}
{"time":"2009-05-05 14:58:07","price":11.83687,"volume":4400,"Ntrans":3,"durations":7}
{"time":"2009-05-05 14:58:41","price":11.835,"volume":6000,"Ntrans":2,"durations":34}
{"time":"2009-05-05 14:58:55","price":11.835,"volume":100,"Ntrans":1,"durations":14}
{"time":"2009-05-05 14:58:58","price":11.835,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-05 14:59:04","price":11.83,"volume":38698,"Ntrans":6,"durations":6}
{"time":"2009-05-05 14:59:06","price":11.825,"volume":14544,"Ntrans":2,"durations":2}
{"time":"2009-05-05 14:59:07","price":11.825,"volume":4070,"Ntrans":1,"durations":1}
{"time":"2009-05-05 14:59:11","price":11.825,"volume":40000,"Ntrans":9,"durations":4}
{"time":"2009-05-05 14:59:23","price":11.825,"volume":4126,"Ntrans":1,"durations":12}
{"time":"2009-05-05 14:59:37","price":11.83,"volume":600,"Ntrans":1,"durations":14}
{"time":"2009-05-05 15:00:14","price":11.825,"volume":5736,"Ntrans":3,"durations":37}
{"time":"2009-05-05 15:00:18","price":11.825,"volume":102,"Ntrans":1,"durations":4}
{"time":"2009-05-05 15:00:31","price":11.825,"volume":10338,"Ntrans":3,"durations":13}
{"time":"2009-05-05 15:00:35","price":11.825,"volume":494,"Ntrans":1,"durations":4}
{"time":"2009-05-05 15:00:37","price":11.825,"volume":134,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:00:45","price":11.825,"volume":20570,"Ntrans":5,"durations":8}
{"time":"2009-05-05 15:01:14","price":11.825,"volume":1200,"Ntrans":2,"durations":29}
{"time":"2009-05-05 15:01:23","price":11.82,"volume":9814,"Ntrans":3,"durations":9}
{"time":"2009-05-05 15:01:25","price":11.82,"volume":1644,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:01:55","price":11.82,"volume":4000,"Ntrans":2,"durations":30}
{"time":"2009-05-05 15:01:56","price":11.82,"volume":202,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:02:08","price":11.825,"volume":27212,"Ntrans":8,"durations":12}
{"time":"2009-05-05 15:02:09","price":11.825,"volume":906,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:02:10","price":11.825,"volume":2360,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:02:31","price":11.82,"volume":4444,"Ntrans":2,"durations":21}
{"time":"2009-05-05 15:02:33","price":11.83,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:02:42","price":11.825,"volume":1868,"Ntrans":2,"durations":9}
{"time":"2009-05-05 15:02:43","price":11.8225,"volume":3736,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:02:46","price":11.82,"volume":21298,"Ntrans":2,"durations":3}
{"time":"2009-05-05 15:03:20","price":11.82,"volume":1186,"Ntrans":1,"durations":34}
{"time":"2009-05-05 15:03:33","price":11.815,"volume":15384,"Ntrans":3,"durations":13}
{"time":"2009-05-05 15:03:35","price":11.815,"volume":3304,"Ntrans":4,"durations":2}
{"time":"2009-05-05 15:03:41","price":11.82,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 15:04:38","price":11.815,"volume":4938,"Ntrans":4,"durations":57}
{"time":"2009-05-05 15:04:40","price":11.815,"volume":6662,"Ntrans":3,"durations":2}
{"time":"2009-05-05 15:04:43","price":11.815,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:05:21","price":11.815,"volume":1800,"Ntrans":1,"durations":38}
{"time":"2009-05-05 15:05:29","price":11.815,"volume":7134,"Ntrans":2,"durations":8}
{"time":"2009-05-05 15:05:30","price":11.815,"volume":690,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:05:38","price":11.82,"volume":584,"Ntrans":1,"durations":8}
{"time":"2009-05-05 15:05:45","price":11.8125,"volume":5512,"Ntrans":4,"durations":7}
{"time":"2009-05-05 15:05:58","price":11.81,"volume":6208,"Ntrans":1,"durations":13}
{"time":"2009-05-05 15:05:59","price":11.815,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:06:16","price":11.81,"volume":2480,"Ntrans":1,"durations":17}
{"time":"2009-05-05 15:06:19","price":11.81,"volume":1822,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:07:28","price":11.82,"volume":4382,"Ntrans":3,"durations":69}
{"time":"2009-05-05 15:07:44","price":11.82,"volume":2776,"Ntrans":3,"durations":16}
{"time":"2009-05-05 15:07:45","price":11.82,"volume":262,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:07:55","price":11.82,"volume":2868,"Ntrans":2,"durations":10}
{"time":"2009-05-05 15:07:56","price":11.82,"volume":318,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:07:59","price":11.82,"volume":6000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 15:08:02","price":11.82,"volume":292,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:08:05","price":11.82,"volume":374,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:09:33","price":11.83,"volume":460,"Ntrans":2,"durations":88}
{"time":"2009-05-05 15:10:03","price":11.83,"volume":60,"Ntrans":1,"durations":30}
{"time":"2009-05-05 15:10:41","price":11.825,"volume":25112,"Ntrans":3,"durations":38}
{"time":"2009-05-05 15:10:42","price":11.825,"volume":3110,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:10:43","price":11.825,"volume":2420,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:11:24","price":11.835,"volume":1312,"Ntrans":1,"durations":41}
{"time":"2009-05-05 15:11:57","price":11.82843,"volume":37850,"Ntrans":14,"durations":33}
{"time":"2009-05-05 15:11:58","price":11.82,"volume":22146,"Ntrans":9,"durations":1}
{"time":"2009-05-05 15:12:00","price":11.815,"volume":33414,"Ntrans":5,"durations":2}
{"time":"2009-05-05 15:12:02","price":11.81,"volume":39456,"Ntrans":5,"durations":2}
{"time":"2009-05-05 15:12:03","price":11.805,"volume":12908,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:12:06","price":11.805,"volume":16566,"Ntrans":4,"durations":3}
{"time":"2009-05-05 15:12:34","price":11.81,"volume":8326,"Ntrans":4,"durations":28}
{"time":"2009-05-05 15:12:47","price":11.82,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-05 15:12:48","price":11.81,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:14:38","price":11.815,"volume":3946,"Ntrans":2,"durations":110}
{"time":"2009-05-05 15:14:47","price":11.815,"volume":1086,"Ntrans":1,"durations":9}
{"time":"2009-05-05 15:14:49","price":11.815,"volume":940,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:15:40","price":11.815,"volume":3732,"Ntrans":4,"durations":51}
{"time":"2009-05-05 15:15:45","price":11.815,"volume":1068,"Ntrans":2,"durations":5}
{"time":"2009-05-05 15:15:51","price":11.815,"volume":800,"Ntrans":2,"durations":6}
{"time":"2009-05-05 15:15:55","price":11.82,"volume":12352,"Ntrans":4,"durations":4}
{"time":"2009-05-05 15:16:21","price":11.815,"volume":6800,"Ntrans":3,"durations":26}
{"time":"2009-05-05 15:16:37","price":11.815,"volume":6292,"Ntrans":3,"durations":16}
{"time":"2009-05-05 15:16:38","price":11.815,"volume":456,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:16:44","price":11.815,"volume":2676,"Ntrans":2,"durations":6}
{"time":"2009-05-05 15:16:49","price":11.815,"volume":230,"Ntrans":1,"durations":5}
{"time":"2009-05-05 15:16:52","price":11.815,"volume":370,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:17:18","price":11.825,"volume":400,"Ntrans":1,"durations":26}
{"time":"2009-05-05 15:17:47","price":11.815,"volume":2450,"Ntrans":1,"durations":29}
{"time":"2009-05-05 15:17:48","price":11.815,"volume":1214,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:17:51","price":11.815,"volume":4136,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:17:53","price":11.815,"volume":548,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:18:19","price":11.825,"volume":9600,"Ntrans":1,"durations":26}
{"time":"2009-05-05 15:18:20","price":11.825,"volume":1066,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:18:30","price":11.825,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-05 15:18:32","price":11.825,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:18:33","price":11.825,"volume":224,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:18:47","price":11.8313,"volume":23038,"Ntrans":11,"durations":14}
{"time":"2009-05-05 15:18:48","price":11.83253,"volume":4102,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:18:50","price":11.835,"volume":230,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:19:55","price":11.835,"volume":3088,"Ntrans":1,"durations":65}
{"time":"2009-05-05 15:20:04","price":11.835,"volume":2200,"Ntrans":2,"durations":9}
{"time":"2009-05-05 15:20:11","price":11.835,"volume":206,"Ntrans":1,"durations":7}
{"time":"2009-05-05 15:21:11","price":11.84,"volume":1000,"Ntrans":1,"durations":60}
{"time":"2009-05-05 15:21:26","price":11.835,"volume":3134,"Ntrans":3,"durations":15}
{"time":"2009-05-05 15:21:28","price":11.835,"volume":414,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:22:02","price":11.835,"volume":600,"Ntrans":1,"durations":34}
{"time":"2009-05-05 15:22:09","price":11.83,"volume":11450,"Ntrans":2,"durations":7}
{"time":"2009-05-05 15:22:10","price":11.83,"volume":222,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:22:12","price":11.83996,"volume":73400,"Ntrans":23,"durations":2}
{"time":"2009-05-05 15:22:13","price":11.84,"volume":11952,"Ntrans":4,"durations":1}
{"time":"2009-05-05 15:22:15","price":11.84,"volume":3886,"Ntrans":2,"durations":2}
{"time":"2009-05-05 15:22:21","price":11.84,"volume":10510,"Ntrans":4,"durations":6}
{"time":"2009-05-05 15:22:23","price":11.84,"volume":7490,"Ntrans":4,"durations":2}
{"time":"2009-05-05 15:22:24","price":11.84,"volume":4780,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:22:25","price":11.84,"volume":24784,"Ntrans":6,"durations":1}
{"time":"2009-05-05 15:22:26","price":11.84,"volume":4764,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:22:29","price":11.84,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 15:22:30","price":11.84,"volume":712,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:22:35","price":11.84,"volume":20000,"Ntrans":3,"durations":5}
{"time":"2009-05-05 15:22:36","price":11.84,"volume":1032,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:22:39","price":11.84,"volume":12266,"Ntrans":5,"durations":3}
{"time":"2009-05-05 15:22:40","price":11.84,"volume":9814,"Ntrans":4,"durations":1}
{"time":"2009-05-05 15:22:41","price":11.84,"volume":8000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:22:42","price":11.84,"volume":6446,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:22:44","price":11.84,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 15:22:45","price":11.84,"volume":696,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:22:46","price":11.84,"volume":1184,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":104686,"Ntrans":17,"durations":41}
{"time":"2009-05-05 15:23:28","price":11.84,"volume":11514,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:23:30","price":11.84,"volume":6000,"Ntrans":3,"durations":2}
{"time":"2009-05-05 15:23:31","price":11.84,"volume":444,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:23:32","price":11.845,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:23:34","price":11.84,"volume":40000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 15:23:37","price":11.84,"volume":4688,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:23:40","price":11.84,"volume":11112,"Ntrans":3,"durations":3}
{"time":"2009-05-05 15:23:42","price":11.84,"volume":12776,"Ntrans":4,"durations":2}
{"time":"2009-05-05 15:23:43","price":11.84,"volume":10180,"Ntrans":5,"durations":1}
{"time":"2009-05-05 15:23:44","price":11.83949,"volume":11144,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:23:45","price":11.835,"volume":1008,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:23:54","price":11.8339,"volume":4930,"Ntrans":4,"durations":9}
{"time":"2009-05-05 15:23:57","price":11.835,"volume":444,"Ntrans":2,"durations":3}
{"time":"2009-05-05 15:23:58","price":11.835,"volume":256,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:24:05","price":11.835,"volume":542,"Ntrans":1,"durations":7}
{"time":"2009-05-05 15:24:06","price":11.84,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:24:10","price":11.83,"volume":30000,"Ntrans":4,"durations":4}
{"time":"2009-05-05 15:24:11","price":11.83357,"volume":5608,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:24:18","price":11.835,"volume":6626,"Ntrans":2,"durations":7}
{"time":"2009-05-05 15:24:19","price":11.835,"volume":2012,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:24:22","price":11.83,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 15:24:25","price":11.83,"volume":2064,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:24:52","price":11.835,"volume":6470,"Ntrans":3,"durations":27}
{"time":"2009-05-05 15:24:53","price":11.835,"volume":378,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:25:46","price":11.83,"volume":896,"Ntrans":1,"durations":53}
{"time":"2009-05-05 15:26:16","price":11.835,"volume":16760,"Ntrans":5,"durations":30}
{"time":"2009-05-05 15:26:19","price":11.835,"volume":322,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:26:21","price":11.835,"volume":1640,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:27:05","price":11.835,"volume":2000,"Ntrans":1,"durations":44}
{"time":"2009-05-05 15:27:06","price":11.835,"volume":222,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:27:08","price":11.835,"volume":1434,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:27:09","price":11.835,"volume":8344,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:27:13","price":11.835,"volume":1086,"Ntrans":2,"durations":4}
{"time":"2009-05-05 15:27:18","price":11.835,"volume":2210,"Ntrans":2,"durations":5}
{"time":"2009-05-05 15:27:34","price":11.83998,"volume":1000,"Ntrans":2,"durations":16}
{"time":"2009-05-05 15:28:12","price":11.835,"volume":8000,"Ntrans":3,"durations":38}
{"time":"2009-05-05 15:28:22","price":11.83,"volume":2,"Ntrans":1,"durations":10}
{"time":"2009-05-05 15:28:25","price":11.83,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:28:32","price":11.835,"volume":4598,"Ntrans":1,"durations":7}
{"time":"2009-05-05 15:28:36","price":11.835,"volume":1676,"Ntrans":2,"durations":4}
{"time":"2009-05-05 15:28:51","price":11.835,"volume":5268,"Ntrans":2,"durations":15}
{"time":"2009-05-05 15:28:57","price":11.835,"volume":1534,"Ntrans":2,"durations":6}
{"time":"2009-05-05 15:29:29","price":11.835,"volume":5798,"Ntrans":4,"durations":32}
{"time":"2009-05-05 15:29:48","price":11.83,"volume":22,"Ntrans":1,"durations":19}
{"time":"2009-05-05 15:29:49","price":11.83,"volume":406,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:29:50","price":11.84,"volume":51164,"Ntrans":6,"durations":1}
{"time":"2009-05-05 15:29:57","price":11.835,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 15:30:00","price":11.835,"volume":3416,"Ntrans":2,"durations":3}
{"time":"2009-05-05 15:30:01","price":11.835,"volume":2490,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:30:46","price":11.835,"volume":2600,"Ntrans":1,"durations":45}
{"time":"2009-05-05 15:30:47","price":11.835,"volume":290,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:31:35","price":11.84,"volume":4064,"Ntrans":4,"durations":48}
{"time":"2009-05-05 15:32:05","price":11.84,"volume":4144,"Ntrans":4,"durations":30}
{"time":"2009-05-05 15:32:14","price":11.84,"volume":960,"Ntrans":1,"durations":9}
{"time":"2009-05-05 15:32:23","price":11.845,"volume":4896,"Ntrans":1,"durations":9}
{"time":"2009-05-05 15:32:29","price":11.845,"volume":82,"Ntrans":1,"durations":6}
{"time":"2009-05-05 15:32:33","price":11.84,"volume":2192,"Ntrans":1,"durations":4}
{"time":"2009-05-05 15:32:36","price":11.84,"volume":904,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:32:40","price":11.845,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 15:34:22","price":11.845,"volume":29234,"Ntrans":8,"durations":102}
{"time":"2009-05-05 15:34:23","price":11.845,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:34:24","price":11.845,"volume":1696,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:34:50","price":11.845,"volume":10496,"Ntrans":3,"durations":26}
{"time":"2009-05-05 15:35:03","price":11.845,"volume":300,"Ntrans":1,"durations":13}
{"time":"2009-05-05 15:35:04","price":11.845,"volume":734,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:35:21","price":11.85,"volume":166,"Ntrans":1,"durations":17}
{"time":"2009-05-05 15:35:28","price":11.845,"volume":5880,"Ntrans":2,"durations":7}
{"time":"2009-05-05 15:35:29","price":11.845,"volume":462,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:35:51","price":11.85,"volume":2000,"Ntrans":1,"durations":22}
{"time":"2009-05-05 15:35:57","price":11.845,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 15:35:59","price":11.845,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:36:00","price":11.845,"volume":430,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:36:08","price":11.845,"volume":7000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 15:36:10","price":11.845,"volume":802,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:36:47","price":11.845,"volume":980,"Ntrans":1,"durations":37}
{"time":"2009-05-05 15:36:59","price":11.85,"volume":10000,"Ntrans":1,"durations":12}
{"time":"2009-05-05 15:37:17","price":11.845,"volume":772,"Ntrans":1,"durations":18}
{"time":"2009-05-05 15:37:48","price":11.84,"volume":1400,"Ntrans":1,"durations":31}
{"time":"2009-05-05 15:37:51","price":11.84,"volume":1460,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:38:07","price":11.845,"volume":4228,"Ntrans":1,"durations":16}
{"time":"2009-05-05 15:38:08","price":11.845,"volume":470,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:38:17","price":11.845,"volume":10000,"Ntrans":1,"durations":9}
{"time":"2009-05-05 15:38:37","price":11.845,"volume":1112,"Ntrans":1,"durations":20}
{"time":"2009-05-05 15:38:38","price":11.85,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:38:49","price":11.845,"volume":1184,"Ntrans":1,"durations":11}
{"time":"2009-05-05 15:39:13","price":11.845,"volume":242,"Ntrans":1,"durations":24}
{"time":"2009-05-05 15:40:14","price":11.845,"volume":7094,"Ntrans":2,"durations":61}
{"time":"2009-05-05 15:41:21","price":11.84,"volume":9800,"Ntrans":4,"durations":67}
{"time":"2009-05-05 15:41:24","price":11.84,"volume":1878,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:41:25","price":11.84,"volume":14642,"Ntrans":4,"durations":1}
{"time":"2009-05-05 15:41:35","price":11.84,"volume":7800,"Ntrans":2,"durations":10}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":87826,"Ntrans":15,"durations":9}
{"time":"2009-05-05 15:41:45","price":11.84,"volume":9382,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:41:46","price":11.84,"volume":3040,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:42:02","price":11.84,"volume":1518,"Ntrans":1,"durations":16}
{"time":"2009-05-05 15:42:09","price":11.84,"volume":11846,"Ntrans":4,"durations":7}
{"time":"2009-05-05 15:42:10","price":11.84,"volume":39804,"Ntrans":9,"durations":1}
{"time":"2009-05-05 15:42:11","price":11.84,"volume":8048,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":59546,"Ntrans":15,"durations":3}
{"time":"2009-05-05 15:42:16","price":11.845,"volume":65410,"Ntrans":3,"durations":2}
{"time":"2009-05-05 15:42:18","price":11.845,"volume":11642,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:42:19","price":11.845,"volume":10486,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:42:20","price":11.845,"volume":958,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:42:21","price":11.845,"volume":896,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:42:26","price":11.845,"volume":9132,"Ntrans":1,"durations":5}
{"time":"2009-05-05 15:42:28","price":11.845,"volume":9540,"Ntrans":2,"durations":2}
{"time":"2009-05-05 15:42:29","price":11.845,"volume":1328,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:42:52","price":11.84,"volume":802,"Ntrans":1,"durations":23}
{"time":"2009-05-05 15:42:55","price":11.84,"volume":2412,"Ntrans":2,"durations":3}
{"time":"2009-05-05 15:43:01","price":11.84,"volume":10000,"Ntrans":4,"durations":6}
{"time":"2009-05-05 15:43:02","price":11.84,"volume":398,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:43:09","price":11.84,"volume":10934,"Ntrans":3,"durations":7}
{"time":"2009-05-05 15:43:31","price":11.84,"volume":11052,"Ntrans":3,"durations":22}
{"time":"2009-05-05 15:43:43","price":11.84,"volume":11098,"Ntrans":3,"durations":12}
{"time":"2009-05-05 15:43:53","price":11.8417,"volume":16806,"Ntrans":4,"durations":10}
{"time":"2009-05-05 15:44:08","price":11.84,"volume":17958,"Ntrans":5,"durations":15}
{"time":"2009-05-05 15:44:10","price":11.84,"volume":27182,"Ntrans":3,"durations":2}
{"time":"2009-05-05 15:45:44","price":11.84,"volume":10000,"Ntrans":3,"durations":94}
{"time":"2009-05-05 15:46:21","price":11.84,"volume":5400,"Ntrans":2,"durations":37}
{"time":"2009-05-05 15:46:30","price":11.84,"volume":20000,"Ntrans":9,"durations":9}
{"time":"2009-05-05 15:46:32","price":11.835,"volume":7014,"Ntrans":2,"durations":2}
{"time":"2009-05-05 15:46:35","price":11.835,"volume":3196,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:46:37","price":11.83719,"volume":22836,"Ntrans":6,"durations":2}
{"time":"2009-05-05 15:46:46","price":11.84,"volume":10000,"Ntrans":5,"durations":9}
{"time":"2009-05-05 15:46:48","price":11.835,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 15:46:49","price":11.835,"volume":4092,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:46:57","price":11.835,"volume":92226,"Ntrans":9,"durations":8}
{"time":"2009-05-05 15:47:04","price":11.835,"volume":14394,"Ntrans":2,"durations":7}
{"time":"2009-05-05 15:47:05","price":11.835,"volume":19304,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:47:10","price":11.835,"volume":15428,"Ntrans":6,"durations":5}
{"time":"2009-05-05 15:47:11","price":11.835,"volume":1294,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:47:16","price":11.83571,"volume":7066,"Ntrans":3,"durations":5}
{"time":"2009-05-05 15:47:17","price":11.835,"volume":222,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:47:18","price":11.835,"volume":4832,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:47:23","price":11.835,"volume":11194,"Ntrans":3,"durations":5}
{"time":"2009-05-05 15:47:28","price":11.835,"volume":48358,"Ntrans":8,"durations":5}
{"time":"2009-05-05 15:47:32","price":11.835,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 15:47:41","price":11.835,"volume":5982,"Ntrans":1,"durations":9}
{"time":"2009-05-05 15:48:21","price":11.83,"volume":3476,"Ntrans":3,"durations":40}
{"time":"2009-05-05 15:48:24","price":11.83,"volume":6438,"Ntrans":4,"durations":3}
{"time":"2009-05-05 15:48:30","price":11.83,"volume":5070,"Ntrans":2,"durations":6}
{"time":"2009-05-05 15:48:32","price":11.83,"volume":562,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:48:42","price":11.83,"volume":10000,"Ntrans":2,"durations":10}
{"time":"2009-05-05 15:48:43","price":11.83,"volume":930,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:48:44","price":11.83,"volume":5792,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:48:46","price":11.83,"volume":826,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:49:11","price":11.825,"volume":98,"Ntrans":1,"durations":25}
{"time":"2009-05-05 15:50:23","price":11.825,"volume":15936,"Ntrans":5,"durations":72}
{"time":"2009-05-05 15:50:33","price":11.82,"volume":10000,"Ntrans":3,"durations":10}
{"time":"2009-05-05 15:50:36","price":11.82,"volume":2892,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:51:00","price":11.82045,"volume":2200,"Ntrans":3,"durations":24}
{"time":"2009-05-05 15:51:09","price":11.815,"volume":4136,"Ntrans":2,"durations":9}
{"time":"2009-05-05 15:51:18","price":11.82,"volume":3600,"Ntrans":2,"durations":9}
{"time":"2009-05-05 15:51:50","price":11.82,"volume":4000,"Ntrans":2,"durations":32}
{"time":"2009-05-05 15:52:00","price":11.82,"volume":11260,"Ntrans":7,"durations":10}
{"time":"2009-05-05 15:52:01","price":11.82279,"volume":2674,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:52:03","price":11.825,"volume":310,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:52:05","price":11.825,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:52:08","price":11.83,"volume":20268,"Ntrans":4,"durations":3}
{"time":"2009-05-05 15:52:09","price":11.83,"volume":1662,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:52:10","price":11.83,"volume":590,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:52:16","price":11.835,"volume":12668,"Ntrans":1,"durations":6}
{"time":"2009-05-05 15:52:29","price":11.835,"volume":20,"Ntrans":1,"durations":13}
{"time":"2009-05-05 15:52:49","price":11.835,"volume":6040,"Ntrans":1,"durations":20}
{"time":"2009-05-05 15:52:55","price":11.835,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 15:52:57","price":11.835,"volume":11994,"Ntrans":2,"durations":2}
{"time":"2009-05-05 15:53:45","price":11.83,"volume":7558,"Ntrans":1,"durations":48}
{"time":"2009-05-05 15:53:48","price":11.83,"volume":4364,"Ntrans":1,"durations":3}
{"time":"2009-05-05 15:53:55","price":11.83,"volume":7278,"Ntrans":2,"durations":7}
{"time":"2009-05-05 15:54:57","price":11.83,"volume":2000,"Ntrans":2,"durations":62}
{"time":"2009-05-05 15:55:05","price":11.83,"volume":11018,"Ntrans":5,"durations":8}
{"time":"2009-05-05 15:55:07","price":11.83,"volume":2420,"Ntrans":2,"durations":2}
{"time":"2009-05-05 15:55:11","price":11.83,"volume":1180,"Ntrans":1,"durations":4}
{"time":"2009-05-05 15:55:12","price":11.825,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:55:17","price":11.825,"volume":16,"Ntrans":1,"durations":5}
{"time":"2009-05-05 15:55:21","price":11.825,"volume":1588,"Ntrans":1,"durations":4}
{"time":"2009-05-05 15:55:22","price":11.825,"volume":222,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:55:24","price":11.83,"volume":7774,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:56:51","price":11.82,"volume":6000,"Ntrans":6,"durations":87}
{"time":"2009-05-05 15:56:53","price":11.825,"volume":894,"Ntrans":1,"durations":2}
{"time":"2009-05-05 15:57:00","price":11.825,"volume":2308,"Ntrans":2,"durations":7}
{"time":"2009-05-05 15:57:23","price":11.825,"volume":13554,"Ntrans":5,"durations":23}
{"time":"2009-05-05 15:57:24","price":11.82,"volume":8378,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:57:26","price":11.82,"volume":8162,"Ntrans":2,"durations":2}
{"time":"2009-05-05 15:57:27","price":11.82,"volume":2370,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:57:41","price":11.82,"volume":1050,"Ntrans":1,"durations":14}
{"time":"2009-05-05 15:57:47","price":11.825,"volume":6000,"Ntrans":2,"durations":6}
{"time":"2009-05-05 15:57:48","price":11.825,"volume":3222,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:57:49","price":11.825,"volume":6094,"Ntrans":4,"durations":1}
{"time":"2009-05-05 15:57:50","price":11.825,"volume":1660,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:57:51","price":11.825,"volume":1252,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:57:52","price":11.825,"volume":6760,"Ntrans":7,"durations":1}
{"time":"2009-05-05 15:57:53","price":11.825,"volume":4562,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:58:18","price":11.82035,"volume":9184,"Ntrans":2,"durations":25}
{"time":"2009-05-05 15:58:19","price":11.825,"volume":600,"Ntrans":2,"durations":1}
{"time":"2009-05-05 15:58:20","price":11.82,"volume":5696,"Ntrans":3,"durations":1}
{"time":"2009-05-05 15:58:21","price":11.82,"volume":1582,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:58:34","price":11.82,"volume":4606,"Ntrans":4,"durations":13}
{"time":"2009-05-05 15:58:45","price":11.825,"volume":5048,"Ntrans":2,"durations":11}
{"time":"2009-05-05 15:58:51","price":11.825,"volume":1442,"Ntrans":1,"durations":6}
{"time":"2009-05-05 15:59:23","price":11.825,"volume":2994,"Ntrans":1,"durations":32}
{"time":"2009-05-05 15:59:24","price":11.825,"volume":494,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:59:26","price":11.825,"volume":7000,"Ntrans":3,"durations":2}
{"time":"2009-05-05 15:59:27","price":11.825,"volume":326,"Ntrans":1,"durations":1}
{"time":"2009-05-05 15:59:31","price":11.83,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 15:59:35","price":11.83,"volume":140,"Ntrans":1,"durations":4}
{"time":"2009-05-05 15:59:40","price":11.83,"volume":1022,"Ntrans":1,"durations":5}
{"time":"2009-05-05 15:59:42","price":11.83,"volume":12830,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:00:09","price":11.825,"volume":8858,"Ntrans":4,"durations":27}
{"time":"2009-05-05 16:00:22","price":11.825,"volume":1200,"Ntrans":1,"durations":13}
{"time":"2009-05-05 16:00:37","price":11.82063,"volume":9580,"Ntrans":4,"durations":15}
{"time":"2009-05-05 16:00:38","price":11.82,"volume":14136,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:00:39","price":11.82,"volume":4558,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:00:52","price":11.825,"volume":1200,"Ntrans":2,"durations":13}
{"time":"2009-05-05 16:01:01","price":11.82,"volume":4838,"Ntrans":2,"durations":9}
{"time":"2009-05-05 16:01:02","price":11.82,"volume":2484,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:01:03","price":11.82,"volume":410,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:01:05","price":11.82,"volume":11110,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:01:08","price":11.82,"volume":4582,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:01:11","price":11.82,"volume":890,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:01:15","price":11.82,"volume":6254,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:01:20","price":11.82,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:01:25","price":11.82,"volume":1200,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:01:39","price":11.82,"volume":1200,"Ntrans":1,"durations":14}
{"time":"2009-05-05 16:01:43","price":11.82,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:01:55","price":11.82,"volume":1200,"Ntrans":1,"durations":12}
{"time":"2009-05-05 16:01:56","price":11.82,"volume":9074,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:01:59","price":11.82,"volume":3522,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:02:04","price":11.815,"volume":10418,"Ntrans":3,"durations":5}
{"time":"2009-05-05 16:02:11","price":11.81506,"volume":17270,"Ntrans":4,"durations":7}
{"time":"2009-05-05 16:02:12","price":11.81869,"volume":1628,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:02:14","price":11.815,"volume":9062,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:02:24","price":11.81,"volume":26002,"Ntrans":4,"durations":10}
{"time":"2009-05-05 16:02:25","price":11.81,"volume":1126,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:02:27","price":11.81,"volume":7868,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:02:31","price":11.81,"volume":704,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:02:33","price":11.815,"volume":680,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:02:36","price":11.815,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:02:59","price":11.815,"volume":1400,"Ntrans":1,"durations":23}
{"time":"2009-05-05 16:03:26","price":11.815,"volume":600,"Ntrans":1,"durations":27}
{"time":"2009-05-05 16:03:28","price":11.815,"volume":2846,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:03:33","price":11.815,"volume":632,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:03:35","price":11.815,"volume":316,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:03:36","price":11.82,"volume":4446,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:03:37","price":11.81661,"volume":7954,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:03:42","price":11.83,"volume":25658,"Ntrans":5,"durations":5}
{"time":"2009-05-05 16:03:44","price":11.83,"volume":37502,"Ntrans":5,"durations":2}
{"time":"2009-05-05 16:03:49","price":11.83,"volume":6416,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:03:51","price":11.83,"volume":4434,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:03:52","price":11.83,"volume":1058,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:04:08","price":11.825,"volume":6982,"Ntrans":2,"durations":16}
{"time":"2009-05-05 16:04:33","price":11.82,"volume":4480,"Ntrans":2,"durations":25}
{"time":"2009-05-05 16:04:34","price":11.82,"volume":3938,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:04:36","price":11.82,"volume":1774,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:04:37","price":11.82,"volume":8042,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:04:41","price":11.82,"volume":3228,"Ntrans":3,"durations":4}
{"time":"2009-05-05 16:04:47","price":11.82,"volume":5612,"Ntrans":3,"durations":6}
{"time":"2009-05-05 16:04:48","price":11.82,"volume":698,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:04:49","price":11.82,"volume":10616,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":47432,"Ntrans":12,"durations":45}
{"time":"2009-05-05 16:06:01","price":11.815,"volume":4348,"Ntrans":1,"durations":27}
{"time":"2009-05-05 16:06:04","price":11.815,"volume":8006,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:06:05","price":11.815,"volume":550,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:06:14","price":11.815,"volume":3284,"Ntrans":3,"durations":9}
{"time":"2009-05-05 16:06:20","price":11.815,"volume":3854,"Ntrans":5,"durations":6}
{"time":"2009-05-05 16:06:22","price":11.815,"volume":96,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:06:27","price":11.815,"volume":5000,"Ntrans":2,"durations":5}
{"time":"2009-05-05 16:06:28","price":11.815,"volume":252,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:06:30","price":11.815,"volume":416,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:06:37","price":11.815,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 16:06:39","price":11.815,"volume":222,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:06:42","price":11.82,"volume":12828,"Ntrans":5,"durations":3}
{"time":"2009-05-05 16:06:45","price":11.82,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:07:23","price":11.815,"volume":300,"Ntrans":1,"durations":38}
{"time":"2009-05-05 16:07:25","price":11.82,"volume":26,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:07:26","price":11.815,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:07:29","price":11.811,"volume":4496,"Ntrans":3,"durations":3}
{"time":"2009-05-05 16:07:32","price":11.81,"volume":2222,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:07:42","price":11.82,"volume":15778,"Ntrans":8,"durations":10}
{"time":"2009-05-05 16:07:43","price":11.82,"volume":946,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:07:56","price":11.815,"volume":10822,"Ntrans":5,"durations":13}
{"time":"2009-05-05 16:08:02","price":11.815,"volume":5270,"Ntrans":2,"durations":6}
{"time":"2009-05-05 16:08:04","price":11.81843,"volume":4074,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:08:13","price":11.82,"volume":20000,"Ntrans":3,"durations":9}
{"time":"2009-05-05 16:08:21","price":11.815,"volume":1200,"Ntrans":1,"durations":8}
{"time":"2009-05-05 16:08:23","price":11.815,"volume":364,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:08:28","price":11.81,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:08:30","price":11.815,"volume":1436,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:08:31","price":11.815,"volume":3340,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:08:42","price":11.82,"volume":12828,"Ntrans":1,"durations":11}
{"time":"2009-05-05 16:08:44","price":11.815,"volume":2186,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:08:45","price":11.815,"volume":4836,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:08:47","price":11.815,"volume":2206,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:08:52","price":11.815,"volume":4998,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:08:53","price":11.815,"volume":554,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:08:55","price":11.815,"volume":966,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:08:58","price":11.81403,"volume":15406,"Ntrans":3,"durations":3}
{"time":"2009-05-05 16:09:05","price":11.815,"volume":1094,"Ntrans":1,"durations":7}
{"time":"2009-05-05 16:09:21","price":11.815,"volume":726,"Ntrans":1,"durations":16}
{"time":"2009-05-05 16:09:36","price":11.82,"volume":20000,"Ntrans":2,"durations":15}
{"time":"2009-05-05 16:09:42","price":11.82,"volume":12830,"Ntrans":6,"durations":6}
{"time":"2009-05-05 16:10:03","price":11.815,"volume":1000,"Ntrans":1,"durations":21}
{"time":"2009-05-05 16:10:06","price":11.815,"volume":2972,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:10:12","price":11.815,"volume":774,"Ntrans":1,"durations":6}
{"time":"2009-05-05 16:10:42","price":11.82,"volume":20318,"Ntrans":6,"durations":30}
{"time":"2009-05-05 16:10:44","price":11.82,"volume":2138,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:11:21","price":11.82,"volume":110,"Ntrans":1,"durations":37}
{"time":"2009-05-05 16:11:34","price":11.82,"volume":4060,"Ntrans":2,"durations":13}
{"time":"2009-05-05 16:11:42","price":11.82,"volume":12828,"Ntrans":5,"durations":8}
{"time":"2009-05-05 16:12:28","price":11.82458,"volume":65766,"Ntrans":15,"durations":46}
{"time":"2009-05-05 16:12:30","price":11.825,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:12:32","price":11.825,"volume":20592,"Ntrans":5,"durations":2}
{"time":"2009-05-05 16:12:33","price":11.825,"volume":480,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:12:37","price":11.825,"volume":22512,"Ntrans":8,"durations":4}
{"time":"2009-05-05 16:12:38","price":11.825,"volume":6290,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:12:42","price":11.83,"volume":25456,"Ntrans":6,"durations":4}
{"time":"2009-05-05 16:12:54","price":11.83,"volume":20000,"Ntrans":4,"durations":12}
{"time":"2009-05-05 16:12:58","price":11.83,"volume":3912,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:13:00","price":11.83,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:13:41","price":11.825,"volume":388,"Ntrans":1,"durations":41}
{"time":"2009-05-05 16:13:42","price":11.83,"volume":12828,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:13:44","price":11.83,"volume":26470,"Ntrans":6,"durations":2}
{"time":"2009-05-05 16:13:56","price":11.83,"volume":40202,"Ntrans":8,"durations":12}
{"time":"2009-05-05 16:14:00","price":11.83,"volume":3948,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:14:02","price":11.83,"volume":3600,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:14:05","price":11.83,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:14:08","price":11.83,"volume":1432,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:14:09","price":11.83,"volume":11960,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:14:16","price":11.83,"volume":19600,"Ntrans":4,"durations":7}
{"time":"2009-05-05 16:14:50","price":11.83,"volume":15990,"Ntrans":3,"durations":34}
{"time":"2009-05-05 16:15:05","price":11.83,"volume":10000,"Ntrans":1,"durations":15}
{"time":"2009-05-05 16:15:25","price":11.83,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-05 16:15:32","price":11.83,"volume":300,"Ntrans":1,"durations":7}
{"time":"2009-05-05 16:15:59","price":11.825,"volume":21556,"Ntrans":3,"durations":27}
{"time":"2009-05-05 16:16:06","price":11.825,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 16:16:24","price":11.82,"volume":4000,"Ntrans":3,"durations":18}
{"time":"2009-05-05 16:16:29","price":11.82,"volume":220,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:16:43","price":11.825,"volume":13146,"Ntrans":3,"durations":14}
{"time":"2009-05-05 16:16:44","price":11.825,"volume":6854,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:16:49","price":11.825,"volume":2400,"Ntrans":2,"durations":5}
{"time":"2009-05-05 16:17:35","price":11.82,"volume":388,"Ntrans":1,"durations":46}
{"time":"2009-05-05 16:17:44","price":11.825,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-05 16:17:52","price":11.825,"volume":2600,"Ntrans":1,"durations":8}
{"time":"2009-05-05 16:18:01","price":11.825,"volume":4050,"Ntrans":1,"durations":9}
{"time":"2009-05-05 16:18:03","price":11.825,"volume":8096,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:18:11","price":11.825,"volume":13592,"Ntrans":1,"durations":8}
{"time":"2009-05-05 16:18:20","price":11.825,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-05 16:18:30","price":11.825,"volume":4798,"Ntrans":1,"durations":10}
{"time":"2009-05-05 16:18:37","price":11.82,"volume":15600,"Ntrans":1,"durations":7}
{"time":"2009-05-05 16:18:42","price":11.83,"volume":38488,"Ntrans":7,"durations":5}
{"time":"2009-05-05 16:19:05","price":11.825,"volume":11892,"Ntrans":3,"durations":23}
{"time":"2009-05-05 16:19:11","price":11.825,"volume":5086,"Ntrans":2,"durations":6}
{"time":"2009-05-05 16:20:11","price":11.82,"volume":1600,"Ntrans":1,"durations":60}
{"time":"2009-05-05 16:20:12","price":11.82,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:20:13","price":11.82,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:20:15","price":11.82,"volume":400,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:20:48","price":11.825,"volume":150,"Ntrans":1,"durations":33}
{"time":"2009-05-05 16:21:36","price":11.825,"volume":4050,"Ntrans":1,"durations":48}
{"time":"2009-05-05 16:21:39","price":11.825,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:21:59","price":11.825,"volume":4050,"Ntrans":1,"durations":20}
{"time":"2009-05-05 16:22:00","price":11.825,"volume":28958,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:22:04","price":11.82,"volume":3784,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:22:05","price":11.825,"volume":4594,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:22:09","price":11.825,"volume":4040,"Ntrans":2,"durations":4}
{"time":"2009-05-05 16:22:29","price":11.825,"volume":14376,"Ntrans":3,"durations":20}
{"time":"2009-05-05 16:22:30","price":11.825,"volume":3644,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:22:33","price":11.83,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":50000,"Ntrans":15,"durations":9}
{"time":"2009-05-05 16:22:48","price":11.83,"volume":10304,"Ntrans":4,"durations":6}
{"time":"2009-05-05 16:23:01","price":11.83,"volume":2310,"Ntrans":1,"durations":13}
{"time":"2009-05-05 16:23:06","price":11.83,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:23:12","price":11.83,"volume":9372,"Ntrans":2,"durations":6}
{"time":"2009-05-05 16:23:16","price":11.83,"volume":2020,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:23:19","price":11.83,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:23:50","price":11.83,"volume":53056,"Ntrans":9,"durations":31}
{"time":"2009-05-05 16:23:53","price":11.825,"volume":2356,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:24:30","price":11.82,"volume":4000,"Ntrans":1,"durations":37}
{"time":"2009-05-05 16:24:39","price":11.83,"volume":804,"Ntrans":1,"durations":9}
{"time":"2009-05-05 16:24:48","price":11.83,"volume":50000,"Ntrans":4,"durations":9}
{"time":"2009-05-05 16:24:55","price":11.83,"volume":10450,"Ntrans":4,"durations":7}
{"time":"2009-05-05 16:25:29","price":11.83,"volume":2000,"Ntrans":1,"durations":34}
{"time":"2009-05-05 16:25:42","price":11.835,"volume":10830,"Ntrans":1,"durations":13}
{"time":"2009-05-05 16:26:11","price":11.835,"volume":4000,"Ntrans":1,"durations":29}
{"time":"2009-05-05 16:26:12","price":11.83,"volume":33274,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:26:17","price":11.83,"volume":92,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:26:19","price":11.83,"volume":2236,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:26:22","price":11.83,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:26:39","price":11.83,"volume":1304,"Ntrans":2,"durations":17}
{"time":"2009-05-05 16:26:50","price":11.83,"volume":50,"Ntrans":1,"durations":11}
{"time":"2009-05-05 16:26:57","price":11.83,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 16:27:07","price":11.835,"volume":708,"Ntrans":1,"durations":10}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":60062,"Ntrans":12,"durations":4}
{"time":"2009-05-05 16:27:15","price":11.835,"volume":21206,"Ntrans":5,"durations":4}
{"time":"2009-05-05 16:27:20","price":11.835,"volume":3324,"Ntrans":2,"durations":5}
{"time":"2009-05-05 16:27:22","price":11.835,"volume":20752,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:27:38","price":11.84,"volume":26000,"Ntrans":5,"durations":16}
{"time":"2009-05-05 16:27:42","price":11.84,"volume":12830,"Ntrans":2,"durations":4}
{"time":"2009-05-05 16:27:47","price":11.84,"volume":7366,"Ntrans":6,"durations":5}
{"time":"2009-05-05 16:27:48","price":11.84,"volume":92,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:28:13","price":11.845,"volume":1000,"Ntrans":1,"durations":25}
{"time":"2009-05-05 16:28:21","price":11.845,"volume":11518,"Ntrans":4,"durations":8}
{"time":"2009-05-05 16:28:34","price":11.845,"volume":4306,"Ntrans":2,"durations":13}
{"time":"2009-05-05 16:28:36","price":11.845,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:28:37","price":11.845,"volume":418,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:28:44","price":11.845,"volume":8000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 16:28:45","price":11.845,"volume":746,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:28:46","price":11.84,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:29:23","price":11.845,"volume":1600,"Ntrans":2,"durations":37}
{"time":"2009-05-05 16:29:31","price":11.84,"volume":14682,"Ntrans":5,"durations":8}
{"time":"2009-05-05 16:29:32","price":11.83588,"volume":24272,"Ntrans":6,"durations":1}
{"time":"2009-05-05 16:29:35","price":11.835,"volume":2600,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:29:40","price":11.83931,"volume":14504,"Ntrans":3,"durations":5}
{"time":"2009-05-05 16:29:48","price":11.84,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 16:29:50","price":11.84,"volume":22704,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:29:52","price":11.83604,"volume":9600,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:30:01","price":11.84,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-05 16:30:02","price":11.835,"volume":2000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:30:03","price":11.835,"volume":6000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:30:06","price":11.835,"volume":2400,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:30:13","price":11.83983,"volume":11282,"Ntrans":5,"durations":7}
{"time":"2009-05-05 16:30:14","price":11.84,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:30:16","price":11.83452,"volume":5000,"Ntrans":5,"durations":2}
{"time":"2009-05-05 16:30:19","price":11.835,"volume":4400,"Ntrans":3,"durations":3}
{"time":"2009-05-05 16:30:21","price":11.8336,"volume":5000,"Ntrans":4,"durations":2}
{"time":"2009-05-05 16:30:23","price":11.84,"volume":2600,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:30:25","price":11.84,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:30:26","price":11.835,"volume":4200,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:30:33","price":11.84,"volume":13092,"Ntrans":3,"durations":7}
{"time":"2009-05-05 16:30:48","price":11.84,"volume":41274,"Ntrans":3,"durations":15}
{"time":"2009-05-05 16:30:49","price":11.84,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:30:50","price":11.84,"volume":3094,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:30:51","price":11.84,"volume":4922,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:30:53","price":11.84,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:30:56","price":11.84,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:30:58","price":11.84,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:31:00","price":11.84072,"volume":10506,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:31:25","price":11.84,"volume":3350,"Ntrans":2,"durations":25}
{"time":"2009-05-05 16:31:33","price":11.845,"volume":10000,"Ntrans":3,"durations":8}
{"time":"2009-05-05 16:31:35","price":11.845,"volume":2880,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:31:54","price":11.84,"volume":1000,"Ntrans":1,"durations":19}
{"time":"2009-05-05 16:32:00","price":11.84,"volume":57944,"Ntrans":9,"durations":6}
{"time":"2009-05-05 16:32:09","price":11.84818,"volume":15112,"Ntrans":9,"durations":9}
{"time":"2009-05-05 16:32:12","price":11.84291,"volume":1030,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:32:23","price":11.84,"volume":600,"Ntrans":1,"durations":11}
{"time":"2009-05-05 16:32:31","price":11.84,"volume":800,"Ntrans":1,"durations":8}
{"time":"2009-05-05 16:32:40","price":11.845,"volume":2994,"Ntrans":1,"durations":9}
{"time":"2009-05-05 16:32:43","price":11.845,"volume":748,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:32:58","price":11.84,"volume":4200,"Ntrans":4,"durations":15}
{"time":"2009-05-05 16:33:01","price":11.84,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:33:07","price":11.84,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 16:33:13","price":11.845,"volume":1370,"Ntrans":1,"durations":6}
{"time":"2009-05-05 16:33:21","price":11.845,"volume":19378,"Ntrans":2,"durations":8}
{"time":"2009-05-05 16:33:22","price":11.845,"volume":68852,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:33:24","price":11.85,"volume":7540,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:33:25","price":11.85,"volume":13092,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:33:26","price":11.85,"volume":5418,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:33:29","price":11.85,"volume":13090,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:33:30","price":11.85075,"volume":127084,"Ntrans":22,"durations":1}
{"time":"2009-05-05 16:33:31","price":11.86047,"volume":130922,"Ntrans":14,"durations":1}
{"time":"2009-05-05 16:33:32","price":11.865,"volume":19288,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:33:33","price":11.86,"volume":4000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:33:34","price":11.87,"volume":878,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:33:35","price":11.87,"volume":15524,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:33:38","price":11.865,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:33:45","price":11.865,"volume":20000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 16:33:46","price":11.865,"volume":6688,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:33:47","price":11.86033,"volume":10340,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:33:48","price":11.855,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:33:49","price":11.86007,"volume":21710,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:34:15","price":11.86359,"volume":13928,"Ntrans":2,"durations":26}
{"time":"2009-05-05 16:34:22","price":11.86927,"volume":68422,"Ntrans":9,"durations":7}
{"time":"2009-05-05 16:34:23","price":11.87,"volume":622,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:34:24","price":11.8603,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:34:27","price":11.87,"volume":4178,"Ntrans":3,"durations":3}
{"time":"2009-05-05 16:34:29","price":11.87,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:34:30","price":11.875,"volume":1700,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:34:32","price":11.875,"volume":8300,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":67618,"Ntrans":17,"durations":2}
{"time":"2009-05-05 16:34:35","price":11.865,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:34:36","price":11.86411,"volume":56000,"Ntrans":7,"durations":1}
{"time":"2009-05-05 16:34:37","price":11.86,"volume":15824,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:34:38","price":11.855,"volume":11054,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:34:40","price":11.85897,"volume":48776,"Ntrans":8,"durations":2}
{"time":"2009-05-05 16:34:41","price":11.865,"volume":2112,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:34:42","price":11.86,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:34:43","price":11.86321,"volume":27888,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:34:44","price":11.865,"volume":17888,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:34:45","price":11.86,"volume":7326,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:34:46","price":11.855,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:34:52","price":11.86,"volume":30006,"Ntrans":2,"durations":6}
{"time":"2009-05-05 16:34:55","price":11.86,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:34:56","price":11.85772,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:35:04","price":11.86,"volume":2044,"Ntrans":2,"durations":8}
{"time":"2009-05-05 16:35:05","price":11.86,"volume":52324,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:35:10","price":11.855,"volume":5600,"Ntrans":3,"durations":5}
{"time":"2009-05-05 16:35:14","price":11.855,"volume":5044,"Ntrans":3,"durations":4}
{"time":"2009-05-05 16:35:16","price":11.85,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:35:21","price":11.85,"volume":20000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:35:32","price":11.855,"volume":33304,"Ntrans":3,"durations":11}
{"time":"2009-05-05 16:35:35","price":11.855,"volume":40000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:35:36","price":11.85802,"volume":11572,"Ntrans":7,"durations":1}
{"time":"2009-05-05 16:35:37","price":11.86,"volume":6098,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:35:41","price":11.86,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 16:35:44","price":11.85421,"volume":10000,"Ntrans":6,"durations":3}
{"time":"2009-05-05 16:35:46","price":11.86,"volume":548,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:35:54","price":11.86,"volume":9452,"Ntrans":1,"durations":8}
{"time":"2009-05-05 16:35:59","price":11.865,"volume":20000,"Ntrans":2,"durations":5}
{"time":"2009-05-05 16:36:04","price":11.86,"volume":12000,"Ntrans":4,"durations":5}
{"time":"2009-05-05 16:36:31","price":11.8678,"volume":50000,"Ntrans":10,"durations":27}
{"time":"2009-05-05 16:36:35","price":11.87,"volume":13140,"Ntrans":2,"durations":4}
{"time":"2009-05-05 16:36:38","price":11.87,"volume":6860,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:36:39","price":11.87,"volume":4546,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:36:40","price":11.865,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:36:59","price":11.865,"volume":6000,"Ntrans":4,"durations":19}
{"time":"2009-05-05 16:37:00","price":11.86314,"volume":10200,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:37:01","price":11.86,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:37:06","price":11.865,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:37:07","price":11.86,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:37:09","price":11.86,"volume":9108,"Ntrans":4,"durations":2}
{"time":"2009-05-05 16:37:10","price":11.8564,"volume":13876,"Ntrans":6,"durations":1}
{"time":"2009-05-05 16:37:13","price":11.855,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:37:15","price":11.8503,"volume":13400,"Ntrans":7,"durations":2}
{"time":"2009-05-05 16:37:17","price":11.84604,"volume":15800,"Ntrans":7,"durations":2}
{"time":"2009-05-05 16:37:20","price":11.845,"volume":4400,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:37:23","price":11.845,"volume":15600,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:37:29","price":11.85,"volume":13090,"Ntrans":1,"durations":6}
{"time":"2009-05-05 16:37:34","price":11.84115,"volume":13000,"Ntrans":5,"durations":5}
{"time":"2009-05-05 16:37:35","price":11.84,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:37:38","price":11.835,"volume":3000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:37:40","price":11.83803,"volume":10638,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:37:42","price":11.83054,"volume":30050,"Ntrans":5,"durations":2}
{"time":"2009-05-05 16:37:43","price":11.83,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:37:44","price":11.83724,"volume":22400,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:37:45","price":11.83,"volume":14880,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:37:46","price":11.83893,"volume":1120,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:37:47","price":11.82615,"volume":13000,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:37:51","price":11.825,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 16:37:55","price":11.825,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:37:59","price":11.83054,"volume":36950,"Ntrans":3,"durations":4}
{"time":"2009-05-05 16:38:01","price":11.83427,"volume":9532,"Ntrans":12,"durations":2}
{"time":"2009-05-05 16:38:02","price":11.82913,"volume":4600,"Ntrans":7,"durations":1}
{"time":"2009-05-05 16:38:03","price":11.82535,"volume":10762,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:38:04","price":11.83,"volume":98,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:38:05","price":11.83,"volume":540,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:38:09","price":11.825,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:38:13","price":11.83,"volume":822,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:38:17","price":11.835,"volume":2658,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:38:19","price":11.83,"volume":64,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:38:21","price":11.83,"volume":936,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:38:26","price":11.825,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:38:28","price":11.825,"volume":3800,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:38:29","price":11.825,"volume":3200,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:38:34","price":11.83,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:38:35","price":11.83,"volume":10546,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:38:37","price":11.82833,"volume":1800,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:38:38","price":11.83,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:38:40","price":11.83098,"volume":40864,"Ntrans":5,"durations":2}
{"time":"2009-05-05 16:38:41","price":11.835,"volume":3000,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:38:43","price":11.83209,"volume":17200,"Ntrans":9,"durations":2}
{"time":"2009-05-05 16:38:44","price":11.835,"volume":3600,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:38:45","price":11.83,"volume":7800,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:38:46","price":11.83,"volume":14328,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:38:48","price":11.82775,"volume":18200,"Ntrans":6,"durations":2}
{"time":"2009-05-05 16:38:51","price":11.84,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:38:53","price":11.83,"volume":9278,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:38:54","price":11.83,"volume":20722,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:39:03","price":11.825,"volume":10000,"Ntrans":2,"durations":9}
{"time":"2009-05-05 16:39:15","price":11.825,"volume":1400,"Ntrans":1,"durations":12}
{"time":"2009-05-05 16:39:18","price":11.825,"volume":8014,"Ntrans":8,"durations":3}
{"time":"2009-05-05 16:39:19","price":11.82178,"volume":43846,"Ntrans":8,"durations":1}
{"time":"2009-05-05 16:39:23","price":11.82,"volume":3800,"Ntrans":2,"durations":4}
{"time":"2009-05-05 16:39:25","price":11.825,"volume":18180,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:39:35","price":11.83,"volume":2994,"Ntrans":1,"durations":10}
{"time":"2009-05-05 16:39:39","price":11.83,"volume":2166,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:39:40","price":11.83,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:39:41","price":11.83,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:39:42","price":11.83,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:39:43","price":11.835,"volume":24,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:39:49","price":11.83,"volume":856,"Ntrans":1,"durations":6}
{"time":"2009-05-05 16:40:00","price":11.83125,"volume":40000,"Ntrans":5,"durations":11}
{"time":"2009-05-05 16:40:01","price":11.83595,"volume":8844,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:40:02","price":11.835,"volume":3248,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:40:06","price":11.835,"volume":2844,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:40:13","price":11.84,"volume":34,"Ntrans":1,"durations":7}
{"time":"2009-05-05 16:40:30","price":11.83,"volume":8384,"Ntrans":2,"durations":17}
{"time":"2009-05-05 16:40:42","price":11.835,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-05 16:40:44","price":11.83,"volume":5528,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:40:45","price":11.82638,"volume":27396,"Ntrans":22,"durations":1}
{"time":"2009-05-05 16:40:46","price":11.82,"volume":1920,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:40:48","price":11.825,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:40:51","price":11.82,"volume":21734,"Ntrans":4,"durations":3}
{"time":"2009-05-05 16:40:52","price":11.81719,"volume":36600,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:40:56","price":11.82,"volume":6792,"Ntrans":3,"durations":4}
{"time":"2009-05-05 16:40:57","price":11.82,"volume":3464,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:41:14","price":11.8161,"volume":18254,"Ntrans":3,"durations":17}
{"time":"2009-05-05 16:41:27","price":11.82,"volume":8546,"Ntrans":1,"durations":13}
{"time":"2009-05-05 16:41:30","price":11.825,"volume":8378,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:41:31","price":11.825,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:41:33","price":11.825,"volume":22,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:41:36","price":11.82079,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-05 16:41:37","price":11.82415,"volume":24072,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:41:51","price":11.835,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-05 16:41:55","price":11.835,"volume":1284,"Ntrans":2,"durations":4}
{"time":"2009-05-05 16:42:00","price":11.835,"volume":8716,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:42:11","price":11.83,"volume":5000,"Ntrans":1,"durations":11}
{"time":"2009-05-05 16:42:17","price":11.83,"volume":1400,"Ntrans":1,"durations":6}
{"time":"2009-05-05 16:42:21","price":11.835,"volume":6814,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:42:30","price":11.825,"volume":10000,"Ntrans":2,"durations":9}
{"time":"2009-05-05 16:42:31","price":11.83,"volume":8480,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:42:32","price":11.82308,"volume":22888,"Ntrans":8,"durations":1}
{"time":"2009-05-05 16:42:35","price":11.82,"volume":3600,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:42:36","price":11.82,"volume":13688,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:42:39","price":11.81521,"volume":6540,"Ntrans":3,"durations":3}
{"time":"2009-05-05 16:42:43","price":11.81581,"volume":18064,"Ntrans":10,"durations":4}
{"time":"2009-05-05 16:42:47","price":11.81,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-05 16:42:49","price":11.81,"volume":23800,"Ntrans":4,"durations":2}
{"time":"2009-05-05 16:42:51","price":11.815,"volume":5234,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:42:52","price":11.81,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:42:56","price":11.8104,"volume":20000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 16:43:00","price":11.81,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:43:05","price":11.81,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-05 16:43:20","price":11.81,"volume":2400,"Ntrans":2,"durations":15}
{"time":"2009-05-05 16:43:21","price":11.81,"volume":20000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:43:22","price":11.81,"volume":2134,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:43:25","price":11.80999,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:43:28","price":11.81846,"volume":49186,"Ntrans":4,"durations":3}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":20630,"Ntrans":17,"durations":1}
{"time":"2009-05-05 16:43:32","price":11.82,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:43:33","price":11.82,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:43:34","price":11.825,"volume":6070,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:43:36","price":11.82,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:43:39","price":11.82,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:43:44","price":11.82,"volume":5200,"Ntrans":2,"durations":5}
{"time":"2009-05-05 16:43:49","price":11.82,"volume":1600,"Ntrans":2,"durations":5}
{"time":"2009-05-05 16:43:53","price":11.825,"volume":6378,"Ntrans":3,"durations":4}
{"time":"2009-05-05 16:43:55","price":11.82,"volume":5200,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:44:01","price":11.825,"volume":1598,"Ntrans":1,"durations":6}
{"time":"2009-05-05 16:44:06","price":11.825,"volume":2776,"Ntrans":2,"durations":5}
{"time":"2009-05-05 16:44:10","price":11.83,"volume":2692,"Ntrans":3,"durations":4}
{"time":"2009-05-05 16:44:23","price":11.82281,"volume":8000,"Ntrans":4,"durations":13}
{"time":"2009-05-05 16:44:27","price":11.82,"volume":598,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:44:28","price":11.82,"volume":206,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:44:34","price":11.81,"volume":20000,"Ntrans":6,"durations":6}
{"time":"2009-05-05 16:44:40","price":11.82125,"volume":24068,"Ntrans":6,"durations":6}
{"time":"2009-05-05 16:44:42","price":11.81246,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-05 16:44:47","price":11.80965,"volume":6948,"Ntrans":5,"durations":5}
{"time":"2009-05-05 16:44:51","price":11.82,"volume":1854,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:45:01","price":11.82,"volume":38,"Ntrans":1,"durations":10}
{"time":"2009-05-05 16:45:06","price":11.8187,"volume":200,"Ntrans":2,"durations":5}
{"time":"2009-05-05 16:45:07","price":11.805,"volume":3052,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:45:08","price":11.815,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:45:13","price":11.82,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:45:16","price":11.825,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:45:18","price":11.82,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:45:32","price":11.83,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-05 16:45:46","price":11.82625,"volume":1600,"Ntrans":2,"durations":14}
{"time":"2009-05-05 16:45:47","price":11.82,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:45:55","price":11.81689,"volume":40000,"Ntrans":9,"durations":8}
{"time":"2009-05-05 16:45:58","price":11.82,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:46:10","price":11.811,"volume":10000,"Ntrans":6,"durations":12}
{"time":"2009-05-05 16:46:26","price":11.8106,"volume":10000,"Ntrans":3,"durations":16}
{"time":"2009-05-05 16:47:06","price":11.825,"volume":800,"Ntrans":1,"durations":40}
{"time":"2009-05-05 16:47:17","price":11.83,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-05 16:47:25","price":11.83392,"volume":13092,"Ntrans":5,"durations":8}
{"time":"2009-05-05 16:47:26","price":11.83,"volume":4790,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:47:27","price":11.8235,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 16:47:38","price":11.83,"volume":8400,"Ntrans":3,"durations":11}
{"time":"2009-05-05 16:47:55","price":11.825,"volume":1400,"Ntrans":1,"durations":17}
{"time":"2009-05-05 16:48:11","price":11.83,"volume":13092,"Ntrans":2,"durations":16}
{"time":"2009-05-05 16:48:39","price":11.82,"volume":2000,"Ntrans":2,"durations":28}
{"time":"2009-05-05 16:48:42","price":11.825,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:48:52","price":11.825,"volume":3060,"Ntrans":1,"durations":10}
{"time":"2009-05-05 16:49:05","price":11.82,"volume":16692,"Ntrans":7,"durations":13}
{"time":"2009-05-05 16:49:07","price":11.815,"volume":2200,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:49:08","price":11.815,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:49:09","price":11.81,"volume":7200,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:49:17","price":11.81,"volume":17910,"Ntrans":5,"durations":8}
{"time":"2009-05-05 16:49:18","price":11.81,"volume":3838,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:49:26","price":11.82,"volume":440,"Ntrans":1,"durations":8}
{"time":"2009-05-05 16:49:28","price":11.81,"volume":16000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:49:40","price":11.815,"volume":92,"Ntrans":1,"durations":12}
{"time":"2009-05-05 16:49:42","price":11.815,"volume":4774,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:49:52","price":11.82,"volume":822,"Ntrans":1,"durations":10}
{"time":"2009-05-05 16:49:58","price":11.82,"volume":7164,"Ntrans":2,"durations":6}
{"time":"2009-05-05 16:50:04","price":11.81121,"volume":14000,"Ntrans":5,"durations":6}
{"time":"2009-05-05 16:50:08","price":11.80959,"volume":35200,"Ntrans":5,"durations":4}
{"time":"2009-05-05 16:50:14","price":11.81,"volume":4800,"Ntrans":2,"durations":6}
{"time":"2009-05-05 16:50:16","price":11.81848,"volume":6600,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:50:17","price":11.81,"volume":6606,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:50:21","price":11.81,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:50:26","price":11.815,"volume":40,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:50:33","price":11.81,"volume":19894,"Ntrans":5,"durations":7}
{"time":"2009-05-05 16:50:40","price":11.81,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-05 16:50:51","price":11.81,"volume":18400,"Ntrans":1,"durations":11}
{"time":"2009-05-05 16:51:12","price":11.805,"volume":34400,"Ntrans":6,"durations":21}
{"time":"2009-05-05 16:51:16","price":11.805,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 16:51:22","price":11.80425,"volume":10000,"Ntrans":2,"durations":6}
{"time":"2009-05-05 16:51:23","price":11.805,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:51:37","price":11.805,"volume":714,"Ntrans":2,"durations":14}
{"time":"2009-05-05 16:51:43","price":11.81,"volume":890,"Ntrans":1,"durations":6}
{"time":"2009-05-05 16:51:44","price":11.815,"volume":216,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:51:45","price":11.815,"volume":700,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:51:49","price":11.81096,"volume":7430,"Ntrans":3,"durations":4}
{"time":"2009-05-05 16:52:01","price":11.8107,"volume":10000,"Ntrans":2,"durations":12}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":5392,"Ntrans":11,"durations":18}
{"time":"2009-05-05 16:52:20","price":11.81,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:52:21","price":11.815,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:52:25","price":11.815,"volume":500,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:52:27","price":11.815,"volume":7300,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:52:28","price":11.81,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:52:29","price":11.81,"volume":31430,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:52:32","price":11.81,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:52:33","price":11.815,"volume":7386,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:52:34","price":11.80467,"volume":56788,"Ntrans":15,"durations":1}
{"time":"2009-05-05 16:52:35","price":11.805,"volume":130,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:52:36","price":11.8,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-05 16:52:37","price":11.805,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:52:40","price":11.815,"volume":5126,"Ntrans":4,"durations":3}
{"time":"2009-05-05 16:52:41","price":11.80931,"volume":22514,"Ntrans":7,"durations":1}
{"time":"2009-05-05 16:52:44","price":11.80258,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-05 16:52:52","price":11.80669,"volume":25030,"Ntrans":4,"durations":8}
{"time":"2009-05-05 16:53:03","price":11.815,"volume":4150,"Ntrans":3,"durations":11}
{"time":"2009-05-05 16:53:05","price":11.80721,"volume":12752,"Ntrans":4,"durations":2}
{"time":"2009-05-05 16:53:08","price":11.80851,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:53:19","price":11.81,"volume":10000,"Ntrans":2,"durations":11}
{"time":"2009-05-05 16:53:20","price":11.81,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:53:21","price":11.81,"volume":2994,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:53:22","price":11.81,"volume":1608,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:53:28","price":11.81,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-05 16:53:36","price":11.80883,"volume":34148,"Ntrans":12,"durations":8}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":6000,"Ntrans":11,"durations":1}
{"time":"2009-05-05 16:53:38","price":11.8,"volume":2998,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:53:39","price":11.8,"volume":8534,"Ntrans":6,"durations":1}
{"time":"2009-05-05 16:53:40","price":11.8,"volume":2400,"Ntrans":6,"durations":1}
{"time":"2009-05-05 16:53:41","price":11.8,"volume":2200,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:53:42","price":11.805,"volume":15090,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:53:43","price":11.8,"volume":7750,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:53:44","price":11.795,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:53:46","price":11.79,"volume":30000,"Ntrans":6,"durations":2}
{"time":"2009-05-05 16:53:48","price":11.79,"volume":50,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:53:49","price":11.795,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:53:53","price":11.79,"volume":5000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 16:53:54","price":11.795,"volume":9966,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:53:55","price":11.795,"volume":20000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:53:56","price":11.79191,"volume":22206,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:53:57","price":11.79,"volume":434,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:53:58","price":11.79,"volume":17840,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:54:01","price":11.795,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:54:10","price":11.795,"volume":26,"Ntrans":1,"durations":9}
{"time":"2009-05-05 16:54:12","price":11.8,"volume":10772,"Ntrans":5,"durations":2}
{"time":"2009-05-05 16:54:15","price":11.80025,"volume":11796,"Ntrans":15,"durations":3}
{"time":"2009-05-05 16:54:16","price":11.795,"volume":1778,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:54:25","price":11.795,"volume":6000,"Ntrans":3,"durations":9}
{"time":"2009-05-05 16:54:30","price":11.8,"volume":3000,"Ntrans":2,"durations":5}
{"time":"2009-05-05 16:55:15","price":11.8075,"volume":20464,"Ntrans":5,"durations":45}
{"time":"2009-05-05 16:55:25","price":11.81,"volume":13090,"Ntrans":1,"durations":10}
{"time":"2009-05-05 16:55:32","price":11.805,"volume":4078,"Ntrans":1,"durations":7}
{"time":"2009-05-05 16:55:33","price":11.79732,"volume":40000,"Ntrans":12,"durations":1}
{"time":"2009-05-05 16:55:34","price":11.8075,"volume":3844,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:55:36","price":11.81,"volume":5000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 16:55:39","price":11.805,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:55:52","price":11.805,"volume":4000,"Ntrans":1,"durations":13}
{"time":"2009-05-05 16:56:07","price":11.805,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-05 16:56:37","price":11.81051,"volume":29200,"Ntrans":7,"durations":30}
{"time":"2009-05-05 16:56:39","price":11.81,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:56:41","price":11.81061,"volume":11400,"Ntrans":4,"durations":2}
{"time":"2009-05-05 16:56:42","price":11.815,"volume":160,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:56:44","price":11.81,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:56:45","price":11.815,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:56:46","price":11.81,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 16:56:49","price":11.81,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:56:52","price":11.81,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-05 16:57:06","price":11.81,"volume":10000,"Ntrans":1,"durations":14}
{"time":"2009-05-05 16:57:09","price":11.81,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:57:12","price":11.80995,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-05 16:57:16","price":11.80333,"volume":9000,"Ntrans":3,"durations":4}
{"time":"2009-05-05 16:57:18","price":11.8,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:57:24","price":11.8,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 16:57:31","price":11.8,"volume":20000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 16:58:09","price":11.805,"volume":3122,"Ntrans":1,"durations":38}
{"time":"2009-05-05 16:58:25","price":11.80811,"volume":21050,"Ntrans":5,"durations":16}
{"time":"2009-05-05 16:58:26","price":11.805,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:58:28","price":11.80316,"volume":11400,"Ntrans":5,"durations":2}
{"time":"2009-05-05 16:58:30","price":11.81,"volume":2800,"Ntrans":1,"durations":2}
{"time":"2009-05-05 16:58:33","price":11.79617,"volume":91340,"Ntrans":19,"durations":3}
{"time":"2009-05-05 16:58:34","price":11.79,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:58:39","price":11.785,"volume":2200,"Ntrans":1,"durations":5}
{"time":"2009-05-05 16:58:54","price":11.799,"volume":1200,"Ntrans":2,"durations":15}
{"time":"2009-05-05 16:58:55","price":11.795,"volume":6000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 16:58:58","price":11.79,"volume":17800,"Ntrans":2,"durations":3}
{"time":"2009-05-05 16:59:01","price":11.795,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 16:59:08","price":11.79,"volume":10200,"Ntrans":6,"durations":7}
{"time":"2009-05-05 16:59:19","price":11.79,"volume":11248,"Ntrans":2,"durations":11}
{"time":"2009-05-05 16:59:20","price":11.79,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:59:22","price":11.79,"volume":4772,"Ntrans":3,"durations":2}
{"time":"2009-05-05 16:59:29","price":11.79,"volume":3860,"Ntrans":3,"durations":7}
{"time":"2009-05-05 16:59:30","price":11.79,"volume":9366,"Ntrans":1,"durations":1}
{"time":"2009-05-05 16:59:50","price":11.79464,"volume":13754,"Ntrans":5,"durations":20}
{"time":"2009-05-05 16:59:55","price":11.785,"volume":7000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:00:00","price":11.795,"volume":15002,"Ntrans":3,"durations":5}
{"time":"2009-05-05 17:00:06","price":11.785,"volume":2200,"Ntrans":2,"durations":6}
{"time":"2009-05-05 17:00:14","price":11.79,"volume":2200,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:00:46","price":11.795,"volume":10470,"Ntrans":2,"durations":32}
{"time":"2009-05-05 17:00:52","price":11.8,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-05 17:00:56","price":11.8,"volume":14002,"Ntrans":4,"durations":4}
{"time":"2009-05-05 17:00:57","price":11.8,"volume":47528,"Ntrans":7,"durations":1}
{"time":"2009-05-05 17:00:58","price":11.8,"volume":22564,"Ntrans":5,"durations":1}
{"time":"2009-05-05 17:01:05","price":11.795,"volume":10000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 17:01:07","price":11.795,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:01:08","price":11.79,"volume":17800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:01:09","price":11.79,"volume":7404,"Ntrans":5,"durations":1}
{"time":"2009-05-05 17:01:10","price":11.79,"volume":17108,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:01:12","price":11.78291,"volume":11008,"Ntrans":8,"durations":2}
{"time":"2009-05-05 17:01:15","price":11.78143,"volume":14000,"Ntrans":4,"durations":3}
{"time":"2009-05-05 17:01:16","price":11.785,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:01:22","price":11.78,"volume":3000,"Ntrans":2,"durations":6}
{"time":"2009-05-05 17:01:24","price":11.785,"volume":140,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:01:25","price":11.78,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:01:28","price":11.78,"volume":13050,"Ntrans":4,"durations":3}
{"time":"2009-05-05 17:01:29","price":11.78,"volume":13092,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:01:30","price":11.775,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:01:32","price":11.78,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":51354,"Ntrans":11,"durations":3}
{"time":"2009-05-05 17:01:36","price":11.77214,"volume":2800,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:01:40","price":11.77166,"volume":54540,"Ntrans":19,"durations":4}
{"time":"2009-05-05 17:01:41","price":11.77,"volume":160,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:01:42","price":11.76837,"volume":14600,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:01:43","price":11.765,"volume":10646,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:01:56","price":11.765,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-05 17:01:59","price":11.765,"volume":23484,"Ntrans":8,"durations":3}
{"time":"2009-05-05 17:02:00","price":11.76284,"volume":17582,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:02:01","price":11.76,"volume":12800,"Ntrans":8,"durations":1}
{"time":"2009-05-05 17:02:02","price":11.76,"volume":18636,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:02:03","price":11.76,"volume":11400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:02:04","price":11.76,"volume":97286,"Ntrans":7,"durations":1}
{"time":"2009-05-05 17:02:06","price":11.76,"volume":8000,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:02:07","price":11.76,"volume":12000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:02:08","price":11.76,"volume":14812,"Ntrans":6,"durations":1}
{"time":"2009-05-05 17:02:09","price":11.76,"volume":15400,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:02:10","price":11.76,"volume":1800,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:02:11","price":11.76,"volume":77608,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:02:12","price":11.76,"volume":73770,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:02:13","price":11.765,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:02:15","price":11.76,"volume":10200,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:02:19","price":11.76,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:02:21","price":11.76,"volume":700,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:02:23","price":11.76,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:02:24","price":11.76,"volume":48986,"Ntrans":6,"durations":1}
{"time":"2009-05-05 17:02:25","price":11.76,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:02:26","price":11.76,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:02:28","price":11.76,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:02:30","price":11.76,"volume":56800,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:02:31","price":11.76,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:02:33","price":11.76,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:02:35","price":11.7628,"volume":88942,"Ntrans":15,"durations":2}
{"time":"2009-05-05 17:02:37","price":11.765,"volume":14340,"Ntrans":4,"durations":2}
{"time":"2009-05-05 17:02:39","price":11.765,"volume":6006,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:02:41","price":11.76129,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:02:43","price":11.765,"volume":1178,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:02:45","price":11.765,"volume":28822,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:02:48","price":11.765,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 17:02:52","price":11.76841,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 17:02:58","price":11.77,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 17:03:06","price":11.765,"volume":800,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:03:11","price":11.77,"volume":2676,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:03:22","price":11.765,"volume":920,"Ntrans":2,"durations":11}
{"time":"2009-05-05 17:03:25","price":11.77,"volume":1456,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:03:29","price":11.77,"volume":13090,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:03:30","price":11.77,"volume":856,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:03:31","price":11.77,"volume":29258,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:03:33","price":11.775,"volume":3872,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:03:34","price":11.77101,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-05 17:03:37","price":11.76687,"volume":22710,"Ntrans":5,"durations":3}
{"time":"2009-05-05 17:03:40","price":11.77804,"volume":35310,"Ntrans":10,"durations":3}
{"time":"2009-05-05 17:03:41","price":11.78,"volume":9836,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:04:05","price":11.77,"volume":42,"Ntrans":1,"durations":24}
{"time":"2009-05-05 17:04:15","price":11.77,"volume":6850,"Ntrans":3,"durations":10}
{"time":"2009-05-05 17:04:17","price":11.775,"volume":2536,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:04:18","price":11.775,"volume":1664,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:04:22","price":11.775,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:04:25","price":11.775,"volume":22138,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:04:30","price":11.775,"volume":126,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:04:32","price":11.78,"volume":20062,"Ntrans":4,"durations":2}
{"time":"2009-05-05 17:04:40","price":11.78,"volume":20000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:04:57","price":11.785,"volume":14000,"Ntrans":2,"durations":17}
{"time":"2009-05-05 17:04:58","price":11.785,"volume":8046,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:04:59","price":11.78,"volume":5988,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:05:05","price":11.78411,"volume":112,"Ntrans":2,"durations":6}
{"time":"2009-05-05 17:05:11","price":11.78,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-05 17:05:24","price":11.77225,"volume":10000,"Ntrans":3,"durations":13}
{"time":"2009-05-05 17:05:26","price":11.77,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:05:42","price":11.78,"volume":8852,"Ntrans":3,"durations":16}
{"time":"2009-05-05 17:05:44","price":11.78,"volume":13090,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:05:50","price":11.772,"volume":10000,"Ntrans":7,"durations":6}
{"time":"2009-05-05 17:05:52","price":11.77,"volume":10000,"Ntrans":6,"durations":2}
{"time":"2009-05-05 17:05:58","price":11.775,"volume":784,"Ntrans":2,"durations":6}
{"time":"2009-05-05 17:06:00","price":11.775,"volume":1550,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:06:01","price":11.77083,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:06:22","price":11.78,"volume":400,"Ntrans":1,"durations":21}
{"time":"2009-05-05 17:06:27","price":11.76525,"volume":40000,"Ntrans":7,"durations":5}
{"time":"2009-05-05 17:06:29","price":11.78,"volume":360,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:06:30","price":11.77,"volume":7706,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:06:32","price":11.77,"volume":5386,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:06:34","price":11.76177,"volume":15482,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:06:35","price":11.77,"volume":5000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:06:56","price":11.77,"volume":3948,"Ntrans":1,"durations":21}
{"time":"2009-05-05 17:07:20","price":11.7648,"volume":10000,"Ntrans":4,"durations":24}
{"time":"2009-05-05 17:07:23","price":11.775,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:07:24","price":11.763,"volume":10000,"Ntrans":7,"durations":1}
{"time":"2009-05-05 17:07:57","price":11.78,"volume":13090,"Ntrans":5,"durations":33}
{"time":"2009-05-05 17:07:58","price":11.775,"volume":14038,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:07:59","price":11.78,"volume":4992,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:08:00","price":11.78,"volume":2488,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:08:03","price":11.79,"volume":43654,"Ntrans":6,"durations":3}
{"time":"2009-05-05 17:08:04","price":11.79,"volume":42568,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:08:05","price":11.79,"volume":14046,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:08:06","price":11.79,"volume":7646,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:08:28","price":11.785,"volume":4498,"Ntrans":3,"durations":22}
{"time":"2009-05-05 17:08:29","price":11.785,"volume":8440,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:08:35","price":11.785,"volume":4000,"Ntrans":2,"durations":6}
{"time":"2009-05-05 17:08:40","price":11.79,"volume":3600,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:08:41","price":11.79,"volume":13092,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:08:43","price":11.79,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:08:59","price":11.785,"volume":4812,"Ntrans":2,"durations":16}
{"time":"2009-05-05 17:09:10","price":11.79,"volume":1528,"Ntrans":1,"durations":11}
{"time":"2009-05-05 17:09:22","price":11.785,"volume":1800,"Ntrans":2,"durations":12}
{"time":"2009-05-05 17:09:25","price":11.77578,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-05 17:09:29","price":11.775,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:09:30","price":11.785,"volume":1136,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:09:32","price":11.78174,"volume":15332,"Ntrans":5,"durations":2}
{"time":"2009-05-05 17:09:33","price":11.785,"volume":3532,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:10:19","price":11.79,"volume":2000,"Ntrans":1,"durations":46}
{"time":"2009-05-05 17:10:24","price":11.79,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:10:31","price":11.79,"volume":5952,"Ntrans":1,"durations":7}
{"time":"2009-05-05 17:10:32","price":11.79,"volume":16182,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:10:37","price":11.79,"volume":6796,"Ntrans":6,"durations":5}
{"time":"2009-05-05 17:10:38","price":11.79,"volume":14300,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:10:39","price":11.79,"volume":15106,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:10:41","price":11.79,"volume":19196,"Ntrans":6,"durations":2}
{"time":"2009-05-05 17:10:45","price":11.79,"volume":30000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:10:46","price":11.79,"volume":11720,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:10:48","price":11.785,"volume":1048,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:10:56","price":11.79,"volume":4042,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:11:29","price":11.79,"volume":13090,"Ntrans":1,"durations":33}
{"time":"2009-05-05 17:11:30","price":11.79,"volume":6964,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:11:31","price":11.79,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:11:37","price":11.79,"volume":8182,"Ntrans":3,"durations":6}
{"time":"2009-05-05 17:11:58","price":11.79,"volume":1982,"Ntrans":1,"durations":21}
{"time":"2009-05-05 17:12:00","price":11.79,"volume":68846,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:12:01","price":11.79,"volume":18812,"Ntrans":8,"durations":1}
{"time":"2009-05-05 17:12:02","price":11.79,"volume":70284,"Ntrans":8,"durations":1}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":24656,"Ntrans":12,"durations":1}
{"time":"2009-05-05 17:12:04","price":11.78877,"volume":6994,"Ntrans":8,"durations":1}
{"time":"2009-05-05 17:12:05","price":11.79,"volume":53032,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:12:06","price":11.79,"volume":12948,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:12:09","price":11.79,"volume":14878,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":106224,"Ntrans":10,"durations":2}
{"time":"2009-05-05 17:12:12","price":11.79,"volume":37152,"Ntrans":6,"durations":1}
{"time":"2009-05-05 17:12:14","price":11.79072,"volume":79922,"Ntrans":7,"durations":2}
{"time":"2009-05-05 17:12:15","price":11.795,"volume":3076,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:12:16","price":11.795,"volume":950,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:12:17","price":11.8,"volume":1800,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:12:19","price":11.795,"volume":12778,"Ntrans":5,"durations":2}
{"time":"2009-05-05 17:12:24","price":11.795,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:12:26","price":11.795,"volume":62,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:12:36","price":11.79,"volume":3000,"Ntrans":1,"durations":10}
{"time":"2009-05-05 17:12:40","price":11.8,"volume":40,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:12:45","price":11.79016,"volume":66000,"Ntrans":11,"durations":5}
{"time":"2009-05-05 17:12:59","price":11.79,"volume":6814,"Ntrans":1,"durations":14}
{"time":"2009-05-05 17:13:00","price":11.785,"volume":3624,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:13:14","price":11.79,"volume":29400,"Ntrans":1,"durations":14}
{"time":"2009-05-05 17:13:20","price":11.79,"volume":42000,"Ntrans":4,"durations":6}
{"time":"2009-05-05 17:13:29","price":11.79,"volume":13090,"Ntrans":1,"durations":9}
{"time":"2009-05-05 17:13:37","price":11.785,"volume":1460,"Ntrans":2,"durations":8}
{"time":"2009-05-05 17:13:39","price":11.79,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:13:42","price":11.79,"volume":8480,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:13:49","price":11.79,"volume":160,"Ntrans":1,"durations":7}
{"time":"2009-05-05 17:14:00","price":11.79,"volume":3080,"Ntrans":1,"durations":11}
{"time":"2009-05-05 17:14:06","price":11.79,"volume":3600,"Ntrans":2,"durations":6}
{"time":"2009-05-05 17:14:07","price":11.79,"volume":69814,"Ntrans":5,"durations":1}
{"time":"2009-05-05 17:14:19","price":11.79,"volume":280,"Ntrans":1,"durations":12}
{"time":"2009-05-05 17:14:25","price":11.79,"volume":12814,"Ntrans":2,"durations":6}
{"time":"2009-05-05 17:14:29","price":11.79,"volume":13092,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:14:31","price":11.79,"volume":100000,"Ntrans":4,"durations":2}
{"time":"2009-05-05 17:14:45","price":11.785,"volume":1964,"Ntrans":3,"durations":14}
{"time":"2009-05-05 17:14:46","price":11.78,"volume":6196,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:14:51","price":11.785,"volume":1800,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:15:12","price":11.785,"volume":800,"Ntrans":1,"durations":21}
{"time":"2009-05-05 17:15:18","price":11.79,"volume":7326,"Ntrans":1,"durations":6}
{"time":"2009-05-05 17:15:22","price":11.79,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:15:26","price":11.78699,"volume":11068,"Ntrans":4,"durations":4}
{"time":"2009-05-05 17:15:30","price":11.79,"volume":1480,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:15:51","price":11.79,"volume":53810,"Ntrans":4,"durations":21}
{"time":"2009-05-05 17:15:54","price":11.79,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:15:58","price":11.79,"volume":1142,"Ntrans":2,"durations":4}
{"time":"2009-05-05 17:16:02","price":11.785,"volume":8820,"Ntrans":2,"durations":4}
{"time":"2009-05-05 17:16:07","price":11.79,"volume":14800,"Ntrans":2,"durations":5}
{"time":"2009-05-05 17:16:09","price":11.79,"volume":30160,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:16:13","price":11.79,"volume":36240,"Ntrans":3,"durations":4}
{"time":"2009-05-05 17:16:16","price":11.79,"volume":38918,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:16:18","price":11.79,"volume":35808,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:16:20","price":11.79,"volume":40810,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:16:22","price":11.79,"volume":32808,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:16:24","price":11.79,"volume":35808,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:16:26","price":11.79,"volume":38562,"Ntrans":4,"durations":2}
{"time":"2009-05-05 17:16:28","price":11.785,"volume":5854,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:16:29","price":11.785,"volume":2082,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:16:30","price":11.79,"volume":7600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:16:33","price":11.785,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:16:39","price":11.79,"volume":1368,"Ntrans":1,"durations":6}
{"time":"2009-05-05 17:16:42","price":11.79,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:16:48","price":11.79,"volume":6384,"Ntrans":2,"durations":6}
{"time":"2009-05-05 17:16:50","price":11.79,"volume":1522,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:17:04","price":11.79,"volume":50508,"Ntrans":7,"durations":14}
{"time":"2009-05-05 17:17:05","price":11.79,"volume":3652,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:17:07","price":11.795,"volume":22854,"Ntrans":4,"durations":2}
{"time":"2009-05-05 17:17:08","price":11.795,"volume":6446,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:17:10","price":11.795,"volume":1340,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:17:13","price":11.79,"volume":586,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:17:17","price":11.795,"volume":1070,"Ntrans":2,"durations":4}
{"time":"2009-05-05 17:17:20","price":11.795,"volume":2930,"Ntrans":4,"durations":3}
{"time":"2009-05-05 17:17:50","price":11.8,"volume":6814,"Ntrans":3,"durations":30}
{"time":"2009-05-05 17:17:57","price":11.8,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 17:17:58","price":11.8,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:18:00","price":11.8,"volume":950,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:18:05","price":11.8,"volume":6200,"Ntrans":2,"durations":5}
{"time":"2009-05-05 17:18:09","price":11.8,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:18:12","price":11.8,"volume":6000,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:18:25","price":11.8,"volume":26000,"Ntrans":6,"durations":13}
{"time":"2009-05-05 17:18:26","price":11.8,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:18:27","price":11.8,"volume":6762,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:18:28","price":11.805,"volume":1506,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:18:30","price":11.805,"volume":1936,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:18:51","price":11.805,"volume":5928,"Ntrans":1,"durations":21}
{"time":"2009-05-05 17:18:53","price":11.805,"volume":1998,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:18:54","price":11.805,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:19:06","price":11.805,"volume":16032,"Ntrans":1,"durations":12}
{"time":"2009-05-05 17:19:14","price":11.805,"volume":3990,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:19:19","price":11.805,"volume":16716,"Ntrans":4,"durations":5}
{"time":"2009-05-05 17:19:21","price":11.805,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:19:24","price":11.805,"volume":7166,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:19:26","price":11.81,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:19:28","price":11.81,"volume":34026,"Ntrans":4,"durations":2}
{"time":"2009-05-05 17:19:37","price":11.815,"volume":5002,"Ntrans":3,"durations":9}
{"time":"2009-05-05 17:19:50","price":11.81992,"volume":69114,"Ntrans":9,"durations":13}
{"time":"2009-05-05 17:19:51","price":11.82,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:19:53","price":11.81376,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:20:09","price":11.815,"volume":1934,"Ntrans":1,"durations":16}
{"time":"2009-05-05 17:20:25","price":11.81,"volume":5324,"Ntrans":4,"durations":16}
{"time":"2009-05-05 17:20:32","price":11.81,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-05 17:20:33","price":11.81,"volume":5934,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:20:37","price":11.81,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:20:39","price":11.81,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:20:42","price":11.81,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:20:52","price":11.81,"volume":204,"Ntrans":1,"durations":10}
{"time":"2009-05-05 17:20:56","price":11.81,"volume":2496,"Ntrans":2,"durations":4}
{"time":"2009-05-05 17:21:13","price":11.805,"volume":652,"Ntrans":1,"durations":17}
{"time":"2009-05-05 17:21:30","price":11.81,"volume":1936,"Ntrans":1,"durations":17}
{"time":"2009-05-05 17:21:41","price":11.805,"volume":1600,"Ntrans":1,"durations":11}
{"time":"2009-05-05 17:21:59","price":11.805,"volume":4858,"Ntrans":3,"durations":18}
{"time":"2009-05-05 17:22:05","price":11.805,"volume":1400,"Ntrans":1,"durations":6}
{"time":"2009-05-05 17:22:15","price":11.805,"volume":1400,"Ntrans":1,"durations":10}
{"time":"2009-05-05 17:22:25","price":11.805,"volume":1400,"Ntrans":3,"durations":10}
{"time":"2009-05-05 17:22:26","price":11.805,"volume":8040,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:22:27","price":11.805,"volume":11960,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:22:28","price":11.8,"volume":26128,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:22:32","price":11.8,"volume":30000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:22:33","price":11.8,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:22:36","price":11.8,"volume":17936,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:22:53","price":11.81,"volume":1520,"Ntrans":1,"durations":17}
{"time":"2009-05-05 17:23:17","price":11.81,"volume":3800,"Ntrans":1,"durations":24}
{"time":"2009-05-05 17:23:22","price":11.81,"volume":14714,"Ntrans":7,"durations":5}
{"time":"2009-05-05 17:23:34","price":11.81,"volume":7276,"Ntrans":3,"durations":12}
{"time":"2009-05-05 17:23:51","price":11.81,"volume":1834,"Ntrans":1,"durations":17}
{"time":"2009-05-05 17:24:17","price":11.81,"volume":24792,"Ntrans":9,"durations":26}
{"time":"2009-05-05 17:24:18","price":11.81,"volume":5208,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:24:52","price":11.81,"volume":600,"Ntrans":1,"durations":34}
{"time":"2009-05-05 17:24:54","price":11.81,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:24:57","price":11.815,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:24:58","price":11.81577,"volume":66750,"Ntrans":19,"durations":1}
{"time":"2009-05-05 17:24:59","price":11.82,"volume":5000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:25:00","price":11.82,"volume":574,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:25:06","price":11.825,"volume":758,"Ntrans":1,"durations":6}
{"time":"2009-05-05 17:25:14","price":11.82,"volume":32324,"Ntrans":5,"durations":8}
{"time":"2009-05-05 17:25:16","price":11.815,"volume":14872,"Ntrans":8,"durations":2}
{"time":"2009-05-05 17:25:19","price":11.815,"volume":642,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:25:25","price":11.815,"volume":16624,"Ntrans":4,"durations":6}
{"time":"2009-05-05 17:25:27","price":11.82,"volume":20000,"Ntrans":6,"durations":2}
{"time":"2009-05-05 17:25:41","price":11.81,"volume":8574,"Ntrans":4,"durations":14}
{"time":"2009-05-05 17:25:45","price":11.815,"volume":6530,"Ntrans":4,"durations":4}
{"time":"2009-05-05 17:26:17","price":11.815,"volume":24976,"Ntrans":3,"durations":32}
{"time":"2009-05-05 17:26:22","price":11.81,"volume":8926,"Ntrans":4,"durations":5}
{"time":"2009-05-05 17:26:29","price":11.805,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 17:26:31","price":11.805,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:26:34","price":11.805,"volume":3512,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:26:57","price":11.805,"volume":4600,"Ntrans":2,"durations":23}
{"time":"2009-05-05 17:27:24","price":11.81,"volume":200,"Ntrans":1,"durations":27}
{"time":"2009-05-05 17:27:36","price":11.80992,"volume":37540,"Ntrans":9,"durations":12}
{"time":"2009-05-05 17:27:37","price":11.81,"volume":40150,"Ntrans":5,"durations":1}
{"time":"2009-05-05 17:27:53","price":11.81,"volume":5020,"Ntrans":3,"durations":16}
{"time":"2009-05-05 17:27:56","price":11.81,"volume":12000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:27:58","price":11.81,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:28:26","price":11.81,"volume":6092,"Ntrans":2,"durations":28}
{"time":"2009-05-05 17:28:33","price":11.81,"volume":1200,"Ntrans":1,"durations":7}
{"time":"2009-05-05 17:29:13","price":11.81,"volume":4522,"Ntrans":4,"durations":40}
{"time":"2009-05-05 17:29:14","price":11.81,"volume":1636,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:29:46","price":11.805,"volume":3200,"Ntrans":1,"durations":32}
{"time":"2009-05-05 17:29:50","price":11.815,"volume":2,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:30:20","price":11.81,"volume":50,"Ntrans":1,"durations":30}
{"time":"2009-05-05 17:30:31","price":11.805,"volume":15360,"Ntrans":5,"durations":11}
{"time":"2009-05-05 17:30:36","price":11.805,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:30:37","price":11.805,"volume":2740,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:31:02","price":11.81,"volume":1900,"Ntrans":1,"durations":25}
{"time":"2009-05-05 17:31:03","price":11.81,"volume":6000,"Ntrans":6,"durations":1}
{"time":"2009-05-05 17:31:04","price":11.81,"volume":6674,"Ntrans":6,"durations":1}
{"time":"2009-05-05 17:31:05","price":11.81,"volume":5748,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:31:08","price":11.81713,"volume":32576,"Ntrans":11,"durations":3}
{"time":"2009-05-05 17:31:34","price":11.82162,"volume":9578,"Ntrans":4,"durations":26}
{"time":"2009-05-05 17:31:44","price":11.825,"volume":20218,"Ntrans":4,"durations":10}
{"time":"2009-05-05 17:31:45","price":11.825,"volume":3330,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:31:56","price":11.825,"volume":40456,"Ntrans":3,"durations":11}
{"time":"2009-05-05 17:32:13","price":11.825,"volume":5600,"Ntrans":3,"durations":17}
{"time":"2009-05-05 17:32:16","price":11.8275,"volume":6216,"Ntrans":2,"durations":3}
{"time":"2009-05-05 17:32:28","price":11.83,"volume":4000,"Ntrans":1,"durations":12}
{"time":"2009-05-05 17:32:41","price":11.825,"volume":1400,"Ntrans":1,"durations":13}
{"time":"2009-05-05 17:32:43","price":11.825,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:32:44","price":11.825,"volume":2290,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:33:16","price":11.825,"volume":3000,"Ntrans":1,"durations":32}
{"time":"2009-05-05 17:33:25","price":11.82146,"volume":4096,"Ntrans":2,"durations":9}
{"time":"2009-05-05 17:33:28","price":11.825,"volume":236,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:33:34","price":11.825,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-05 17:33:49","price":11.82,"volume":13624,"Ntrans":4,"durations":15}
{"time":"2009-05-05 17:33:50","price":11.82,"volume":236,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:33:51","price":11.82,"volume":23600,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:33:55","price":11.815,"volume":3872,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:33:56","price":11.815,"volume":17640,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:34:18","price":11.82,"volume":5200,"Ntrans":1,"durations":22}
{"time":"2009-05-05 17:34:21","price":11.82,"volume":32898,"Ntrans":4,"durations":3}
{"time":"2009-05-05 17:34:26","price":11.825,"volume":4412,"Ntrans":4,"durations":5}
{"time":"2009-05-05 17:34:27","price":11.825,"volume":21940,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:34:35","price":11.83,"volume":3938,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:34:37","price":11.83,"volume":120,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:34:42","price":11.83,"volume":4288,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:35:00","price":11.83,"volume":15230,"Ntrans":5,"durations":18}
{"time":"2009-05-05 17:35:45","price":11.83,"volume":5186,"Ntrans":3,"durations":45}
{"time":"2009-05-05 17:35:53","price":11.83,"volume":1436,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:35:54","price":11.83,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":105542,"Ntrans":17,"durations":1}
{"time":"2009-05-05 17:35:56","price":11.835,"volume":4072,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:36:12","price":11.84,"volume":1000,"Ntrans":1,"durations":16}
{"time":"2009-05-05 17:36:22","price":11.835,"volume":4100,"Ntrans":2,"durations":10}
{"time":"2009-05-05 17:36:26","price":11.835,"volume":38716,"Ntrans":6,"durations":4}
{"time":"2009-05-05 17:36:30","price":11.83,"volume":11146,"Ntrans":2,"durations":4}
{"time":"2009-05-05 17:36:55","price":11.83,"volume":2000,"Ntrans":1,"durations":25}
{"time":"2009-05-05 17:37:07","price":11.825,"volume":46160,"Ntrans":8,"durations":12}
{"time":"2009-05-05 17:37:09","price":11.825,"volume":118,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:37:10","price":11.825,"volume":21088,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":13900,"Ntrans":13,"durations":5}
{"time":"2009-05-05 17:37:18","price":11.83,"volume":4464,"Ntrans":5,"durations":3}
{"time":"2009-05-05 17:37:20","price":11.83321,"volume":18436,"Ntrans":21,"durations":2}
{"time":"2009-05-05 17:37:46","price":11.835,"volume":1858,"Ntrans":1,"durations":26}
{"time":"2009-05-05 17:37:49","price":11.835,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:37:56","price":11.83,"volume":9374,"Ntrans":4,"durations":7}
{"time":"2009-05-05 17:37:58","price":11.83,"volume":2628,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:38:20","price":11.835,"volume":1858,"Ntrans":1,"durations":22}
{"time":"2009-05-05 17:38:28","price":11.83,"volume":4068,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:38:37","price":11.83,"volume":4600,"Ntrans":2,"durations":9}
{"time":"2009-05-05 17:38:54","price":11.835,"volume":1858,"Ntrans":2,"durations":17}
{"time":"2009-05-05 17:39:08","price":11.825,"volume":4000,"Ntrans":2,"durations":14}
{"time":"2009-05-05 17:39:13","price":11.825,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:39:28","price":11.825,"volume":1858,"Ntrans":1,"durations":15}
{"time":"2009-05-05 17:39:42","price":11.83,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-05 17:39:59","price":11.82,"volume":5858,"Ntrans":3,"durations":17}
{"time":"2009-05-05 17:40:01","price":11.815,"volume":5594,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:40:02","price":11.815,"volume":38,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:40:18","price":11.815,"volume":3000,"Ntrans":2,"durations":16}
{"time":"2009-05-05 17:40:21","price":11.82,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:40:36","price":11.82,"volume":1858,"Ntrans":1,"durations":15}
{"time":"2009-05-05 17:40:56","price":11.815,"volume":800,"Ntrans":3,"durations":20}
{"time":"2009-05-05 17:41:03","price":11.815,"volume":4820,"Ntrans":3,"durations":7}
{"time":"2009-05-05 17:41:10","price":11.81,"volume":1920,"Ntrans":2,"durations":7}
{"time":"2009-05-05 17:41:11","price":11.81,"volume":4674,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:41:36","price":11.81,"volume":10528,"Ntrans":3,"durations":25}
{"time":"2009-05-05 17:42:02","price":11.805,"volume":2000,"Ntrans":1,"durations":26}
{"time":"2009-05-05 17:42:10","price":11.805,"volume":24468,"Ntrans":8,"durations":8}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":33686,"Ntrans":10,"durations":4}
{"time":"2009-05-05 17:42:20","price":11.8,"volume":1800,"Ntrans":2,"durations":6}
{"time":"2009-05-05 17:42:23","price":11.8,"volume":23926,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:42:28","price":11.80292,"volume":1000,"Ntrans":2,"durations":5}
{"time":"2009-05-05 17:42:42","price":11.8075,"volume":2800,"Ntrans":2,"durations":14}
{"time":"2009-05-05 17:42:52","price":11.805,"volume":1858,"Ntrans":1,"durations":10}
{"time":"2009-05-05 17:42:54","price":11.8,"volume":11820,"Ntrans":5,"durations":2}
{"time":"2009-05-05 17:42:55","price":11.8,"volume":5734,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:43:02","price":11.8,"volume":10000,"Ntrans":2,"durations":7}
{"time":"2009-05-05 17:43:03","price":11.8,"volume":16944,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:43:05","price":11.8,"volume":1800,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:43:08","price":11.8,"volume":12400,"Ntrans":2,"durations":3}
{"time":"2009-05-05 17:43:21","price":11.8,"volume":3800,"Ntrans":2,"durations":13}
{"time":"2009-05-05 17:43:25","price":11.8,"volume":1858,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:43:34","price":11.795,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-05 17:43:37","price":11.795,"volume":10868,"Ntrans":2,"durations":3}
{"time":"2009-05-05 17:43:40","price":11.795,"volume":9710,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:43:41","price":11.795,"volume":1158,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:43:50","price":11.805,"volume":830,"Ntrans":1,"durations":9}
{"time":"2009-05-05 17:43:52","price":11.8,"volume":2412,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:43:55","price":11.795,"volume":8046,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:43:56","price":11.795,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:44:07","price":11.79965,"volume":4454,"Ntrans":3,"durations":11}
{"time":"2009-05-05 17:44:08","price":11.8,"volume":8600,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:44:13","price":11.795,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:44:14","price":11.795,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:44:18","price":11.795,"volume":5172,"Ntrans":2,"durations":4}
{"time":"2009-05-05 17:44:22","price":11.79184,"volume":22172,"Ntrans":5,"durations":4}
{"time":"2009-05-05 17:44:23","price":11.795,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:44:34","price":11.8,"volume":1858,"Ntrans":1,"durations":11}
{"time":"2009-05-05 17:45:00","price":11.795,"volume":7058,"Ntrans":3,"durations":26}
{"time":"2009-05-05 17:45:12","price":11.79,"volume":11588,"Ntrans":5,"durations":12}
{"time":"2009-05-05 17:45:22","price":11.79,"volume":36004,"Ntrans":3,"durations":10}
{"time":"2009-05-05 17:45:26","price":11.795,"volume":9924,"Ntrans":4,"durations":4}
{"time":"2009-05-05 17:45:34","price":11.795,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:45:42","price":11.795,"volume":1858,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:46:03","price":11.795,"volume":12590,"Ntrans":4,"durations":21}
{"time":"2009-05-05 17:46:15","price":11.795,"volume":1858,"Ntrans":1,"durations":12}
{"time":"2009-05-05 17:46:36","price":11.795,"volume":23248,"Ntrans":7,"durations":21}
{"time":"2009-05-05 17:46:50","price":11.8,"volume":1858,"Ntrans":1,"durations":14}
{"time":"2009-05-05 17:47:09","price":11.8,"volume":8600,"Ntrans":4,"durations":19}
{"time":"2009-05-05 17:47:24","price":11.8,"volume":1858,"Ntrans":1,"durations":15}
{"time":"2009-05-05 17:47:32","price":11.8,"volume":42,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:47:43","price":11.8,"volume":6964,"Ntrans":3,"durations":11}
{"time":"2009-05-05 17:47:48","price":11.795,"volume":13930,"Ntrans":6,"durations":5}
{"time":"2009-05-05 17:47:49","price":11.79882,"volume":3400,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:48:19","price":11.795,"volume":10000,"Ntrans":2,"durations":30}
{"time":"2009-05-05 17:48:32","price":11.795,"volume":1858,"Ntrans":1,"durations":13}
{"time":"2009-05-05 17:48:59","price":11.79,"volume":30000,"Ntrans":4,"durations":27}
{"time":"2009-05-05 17:49:00","price":11.79,"volume":4642,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:49:02","price":11.79,"volume":45576,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:49:03","price":11.79,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:49:06","price":11.795,"volume":1858,"Ntrans":2,"durations":3}
{"time":"2009-05-05 17:49:19","price":11.795,"volume":2200,"Ntrans":1,"durations":13}
{"time":"2009-05-05 17:49:31","price":11.795,"volume":800,"Ntrans":1,"durations":12}
{"time":"2009-05-05 17:49:37","price":11.795,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-05 17:49:40","price":11.795,"volume":1858,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:49:49","price":11.795,"volume":3100,"Ntrans":1,"durations":9}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":35670,"Ntrans":10,"durations":2}
{"time":"2009-05-05 17:49:57","price":11.8,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":52088,"Ntrans":10,"durations":4}
{"time":"2009-05-05 17:50:05","price":11.79,"volume":8892,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:50:09","price":11.79,"volume":6814,"Ntrans":2,"durations":4}
{"time":"2009-05-05 17:50:13","price":11.795,"volume":2200,"Ntrans":2,"durations":4}
{"time":"2009-05-05 17:50:14","price":11.795,"volume":1858,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:50:18","price":11.79,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:50:19","price":11.79,"volume":4400,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:50:28","price":11.795,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-05 17:50:48","price":11.795,"volume":1858,"Ntrans":1,"durations":20}
{"time":"2009-05-05 17:50:52","price":11.795,"volume":500,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:51:22","price":11.795,"volume":1858,"Ntrans":1,"durations":30}
{"time":"2009-05-05 17:51:44","price":11.795,"volume":5154,"Ntrans":1,"durations":22}
{"time":"2009-05-05 17:51:45","price":11.795,"volume":19306,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:51:54","price":11.8,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-05 17:51:56","price":11.8,"volume":1858,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:52:23","price":11.8,"volume":1200,"Ntrans":1,"durations":27}
{"time":"2009-05-05 17:52:30","price":11.8,"volume":1858,"Ntrans":2,"durations":7}
{"time":"2009-05-05 17:52:35","price":11.8,"volume":1048,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:52:40","price":11.8,"volume":4892,"Ntrans":1,"durations":5}
{"time":"2009-05-05 17:52:43","price":11.8,"volume":2200,"Ntrans":2,"durations":3}
{"time":"2009-05-05 17:53:04","price":11.8,"volume":1858,"Ntrans":1,"durations":21}
{"time":"2009-05-05 17:53:07","price":11.8,"volume":3200,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:53:15","price":11.79517,"volume":11986,"Ntrans":5,"durations":8}
{"time":"2009-05-05 17:53:24","price":11.795,"volume":23278,"Ntrans":2,"durations":9}
{"time":"2009-05-05 17:53:31","price":11.795,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-05 17:53:38","price":11.8,"volume":1858,"Ntrans":1,"durations":7}
{"time":"2009-05-05 17:54:12","price":11.8,"volume":1858,"Ntrans":2,"durations":34}
{"time":"2009-05-05 17:54:15","price":11.8,"volume":1050,"Ntrans":2,"durations":3}
{"time":"2009-05-05 17:54:45","price":11.8,"volume":3000,"Ntrans":2,"durations":30}
{"time":"2009-05-05 17:54:46","price":11.8,"volume":1858,"Ntrans":2,"durations":1}
{"time":"2009-05-05 17:55:19","price":11.8,"volume":300,"Ntrans":1,"durations":33}
{"time":"2009-05-05 17:55:20","price":11.8,"volume":1858,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:55:39","price":11.8,"volume":1230,"Ntrans":1,"durations":19}
{"time":"2009-05-05 17:55:40","price":11.8,"volume":17928,"Ntrans":4,"durations":1}
{"time":"2009-05-05 17:55:43","price":11.8,"volume":8000,"Ntrans":3,"durations":3}
{"time":"2009-05-05 17:55:46","price":11.8,"volume":19526,"Ntrans":4,"durations":3}
{"time":"2009-05-05 17:55:54","price":11.8,"volume":1858,"Ntrans":1,"durations":8}
{"time":"2009-05-05 17:55:55","price":11.8,"volume":1048,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:56:12","price":11.79578,"volume":29506,"Ntrans":9,"durations":17}
{"time":"2009-05-05 17:56:15","price":11.79708,"volume":2400,"Ntrans":4,"durations":3}
{"time":"2009-05-05 17:56:28","price":11.8,"volume":1858,"Ntrans":4,"durations":13}
{"time":"2009-05-05 17:56:31","price":11.8,"volume":2200,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:56:52","price":11.8,"volume":3800,"Ntrans":1,"durations":21}
{"time":"2009-05-05 17:57:02","price":11.8,"volume":1858,"Ntrans":1,"durations":10}
{"time":"2009-05-05 17:57:16","price":11.8,"volume":1200,"Ntrans":1,"durations":14}
{"time":"2009-05-05 17:57:32","price":11.8,"volume":2706,"Ntrans":2,"durations":16}
{"time":"2009-05-05 17:57:36","price":11.8,"volume":2906,"Ntrans":2,"durations":4}
{"time":"2009-05-05 17:57:38","price":11.8,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:57:43","price":11.795,"volume":44050,"Ntrans":9,"durations":5}
{"time":"2009-05-05 17:57:44","price":11.795,"volume":6530,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:57:48","price":11.79,"volume":6688,"Ntrans":4,"durations":4}
{"time":"2009-05-05 17:57:49","price":11.795,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:57:53","price":11.795,"volume":18874,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:58:08","price":11.79,"volume":6804,"Ntrans":4,"durations":15}
{"time":"2009-05-05 17:58:15","price":11.785,"volume":42446,"Ntrans":6,"durations":7}
{"time":"2009-05-05 17:58:18","price":11.785,"volume":626,"Ntrans":1,"durations":3}
{"time":"2009-05-05 17:58:20","price":11.78,"volume":8348,"Ntrans":2,"durations":2}
{"time":"2009-05-05 17:58:22","price":11.78065,"volume":12352,"Ntrans":4,"durations":2}
{"time":"2009-05-05 17:58:25","price":11.78,"volume":6990,"Ntrans":2,"durations":3}
{"time":"2009-05-05 17:58:27","price":11.78,"volume":10314,"Ntrans":3,"durations":2}
{"time":"2009-05-05 17:58:28","price":11.78,"volume":17618,"Ntrans":5,"durations":1}
{"time":"2009-05-05 17:58:30","price":11.775,"volume":12130,"Ntrans":1,"durations":2}
{"time":"2009-05-05 17:58:32","price":11.77949,"volume":19792,"Ntrans":6,"durations":2}
{"time":"2009-05-05 17:58:35","price":11.77,"volume":26784,"Ntrans":7,"durations":3}
{"time":"2009-05-05 17:58:40","price":11.7625,"volume":20000,"Ntrans":2,"durations":5}
{"time":"2009-05-05 17:58:41","price":11.76,"volume":20524,"Ntrans":5,"durations":1}
{"time":"2009-05-05 17:58:42","price":11.76,"volume":15000,"Ntrans":5,"durations":1}
{"time":"2009-05-05 17:58:43","price":11.76,"volume":8532,"Ntrans":1,"durations":1}
{"time":"2009-05-05 17:58:58","price":11.77,"volume":6814,"Ntrans":4,"durations":15}
{"time":"2009-05-05 17:59:02","price":11.775,"volume":1858,"Ntrans":1,"durations":4}
{"time":"2009-05-05 17:59:03","price":11.76491,"volume":3058,"Ntrans":3,"durations":1}
{"time":"2009-05-05 17:59:15","price":11.76324,"volume":10868,"Ntrans":5,"durations":12}
{"time":"2009-05-05 17:59:36","price":11.775,"volume":1858,"Ntrans":1,"durations":21}
{"time":"2009-05-05 17:59:46","price":11.77,"volume":9136,"Ntrans":1,"durations":10}
{"time":"2009-05-05 17:59:49","price":11.77,"volume":1000,"Ntrans":2,"durations":3}
{"time":"2009-05-05 17:59:54","price":11.77,"volume":11332,"Ntrans":2,"durations":5}
{"time":"2009-05-05 18:00:08","price":11.765,"volume":27670,"Ntrans":5,"durations":14}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":54298,"Ntrans":12,"durations":2}
{"time":"2009-05-05 18:00:11","price":11.76,"volume":18892,"Ntrans":6,"durations":1}
{"time":"2009-05-05 18:00:12","price":11.76,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:00:13","price":11.76,"volume":4278,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:00:15","price":11.755,"volume":14330,"Ntrans":5,"durations":2}
{"time":"2009-05-05 18:00:18","price":11.755,"volume":3400,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":106628,"Ntrans":25,"durations":4}
{"time":"2009-05-05 18:00:23","price":11.745,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:00:25","price":11.745,"volume":8000,"Ntrans":3,"durations":2}
{"time":"2009-05-05 18:00:26","price":11.74728,"volume":5268,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:00:34","price":11.745,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-05 18:00:35","price":11.75,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:00:36","price":11.75,"volume":13628,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:00:39","price":11.745,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:00:41","price":11.74097,"volume":6200,"Ntrans":6,"durations":2}
{"time":"2009-05-05 18:00:43","price":11.745,"volume":14000,"Ntrans":4,"durations":2}
{"time":"2009-05-05 18:00:44","price":11.74187,"volume":27458,"Ntrans":6,"durations":1}
{"time":"2009-05-05 18:00:45","price":11.74179,"volume":7832,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:00:56","price":11.75,"volume":1048,"Ntrans":1,"durations":11}
{"time":"2009-05-05 18:00:59","price":11.745,"volume":21698,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:01:00","price":11.745,"volume":21984,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:01:06","price":11.745,"volume":2400,"Ntrans":1,"durations":6}
{"time":"2009-05-05 18:01:10","price":11.745,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-05 18:01:13","price":11.745,"volume":3348,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:01:18","price":11.75,"volume":14052,"Ntrans":2,"durations":5}
{"time":"2009-05-05 18:01:21","price":11.75,"volume":2700,"Ntrans":3,"durations":3}
{"time":"2009-05-05 18:01:28","price":11.75,"volume":12028,"Ntrans":5,"durations":7}
{"time":"2009-05-05 18:01:31","price":11.745,"volume":2600,"Ntrans":3,"durations":3}
{"time":"2009-05-05 18:01:40","price":11.7475,"volume":4308,"Ntrans":3,"durations":9}
{"time":"2009-05-05 18:01:43","price":11.75,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:01:46","price":11.74879,"volume":8000,"Ntrans":4,"durations":3}
{"time":"2009-05-05 18:01:54","price":11.75,"volume":3600,"Ntrans":2,"durations":8}
{"time":"2009-05-05 18:02:07","price":11.75,"volume":14802,"Ntrans":4,"durations":13}
{"time":"2009-05-05 18:02:26","price":11.755,"volume":1858,"Ntrans":1,"durations":19}
{"time":"2009-05-05 18:02:30","price":11.755,"volume":6984,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:02:36","price":11.76,"volume":1050,"Ntrans":1,"durations":6}
{"time":"2009-05-05 18:02:39","price":11.753,"volume":13000,"Ntrans":5,"durations":3}
{"time":"2009-05-05 18:02:41","price":11.755,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:02:46","price":11.76,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 18:02:48","price":11.75059,"volume":25426,"Ntrans":5,"durations":2}
{"time":"2009-05-05 18:02:50","price":11.75,"volume":6814,"Ntrans":3,"durations":2}
{"time":"2009-05-05 18:02:52","price":11.75,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 18:02:54","price":11.75,"volume":1840,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:03:01","price":11.75,"volume":32380,"Ntrans":5,"durations":7}
{"time":"2009-05-05 18:03:05","price":11.75,"volume":3600,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:03:09","price":11.74471,"volume":17126,"Ntrans":7,"durations":4}
{"time":"2009-05-05 18:03:12","price":11.74,"volume":15386,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:03:29","price":11.74,"volume":3800,"Ntrans":2,"durations":17}
{"time":"2009-05-05 18:03:31","price":11.74,"volume":20000,"Ntrans":3,"durations":2}
{"time":"2009-05-05 18:03:34","price":11.74,"volume":1858,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:03:39","price":11.735,"volume":7990,"Ntrans":2,"durations":5}
{"time":"2009-05-05 18:03:42","price":11.735,"volume":6074,"Ntrans":3,"durations":3}
{"time":"2009-05-05 18:03:43","price":11.735,"volume":1826,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:03:44","price":11.7317,"volume":2942,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:03:45","price":11.74,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:03:46","price":11.73,"volume":2550,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:03:49","price":11.72971,"volume":30866,"Ntrans":5,"durations":3}
{"time":"2009-05-05 18:03:50","price":11.725,"volume":10868,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:03:51","price":11.73,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:03:53","price":11.73,"volume":582,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:03:54","price":11.73,"volume":17102,"Ntrans":5,"durations":1}
{"time":"2009-05-05 18:04:02","price":11.73,"volume":18052,"Ntrans":4,"durations":8}
{"time":"2009-05-05 18:04:16","price":11.73,"volume":1048,"Ntrans":1,"durations":14}
{"time":"2009-05-05 18:04:17","price":11.73,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:04:25","price":11.73,"volume":1700,"Ntrans":1,"durations":8}
{"time":"2009-05-05 18:04:26","price":11.725,"volume":30000,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:04:31","price":11.73,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 18:04:32","price":11.73,"volume":36954,"Ntrans":7,"durations":1}
{"time":"2009-05-05 18:04:34","price":11.735,"volume":12056,"Ntrans":6,"durations":2}
{"time":"2009-05-05 18:04:35","price":11.73,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:04:36","price":11.73765,"volume":13198,"Ntrans":6,"durations":1}
{"time":"2009-05-05 18:04:42","price":11.74,"volume":3200,"Ntrans":2,"durations":6}
{"time":"2009-05-05 18:04:43","price":11.74,"volume":8250,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:04:44","price":11.74,"volume":1150,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:04:45","price":11.73972,"volume":14360,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:04:58","price":11.74,"volume":1858,"Ntrans":1,"durations":13}
{"time":"2009-05-05 18:05:06","price":11.74477,"volume":78650,"Ntrans":11,"durations":8}
{"time":"2009-05-05 18:05:07","price":11.74277,"volume":52290,"Ntrans":15,"durations":1}
{"time":"2009-05-05 18:05:08","price":11.745,"volume":466,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:05:19","price":11.745,"volume":25534,"Ntrans":3,"durations":11}
{"time":"2009-05-05 18:05:29","price":11.74639,"volume":10066,"Ntrans":4,"durations":10}
{"time":"2009-05-05 18:05:45","price":11.74,"volume":18494,"Ntrans":6,"durations":16}
{"time":"2009-05-05 18:05:48","price":11.74,"volume":10868,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:05:51","price":11.74,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:05:56","price":11.74,"volume":1048,"Ntrans":1,"durations":5}
{"time":"2009-05-05 18:06:00","price":11.74,"volume":2200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:06:01","price":11.745,"volume":16858,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:06:05","price":11.75,"volume":2200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:06:15","price":11.75,"volume":800,"Ntrans":2,"durations":10}
{"time":"2009-05-05 18:06:16","price":11.75,"volume":3000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:06:17","price":11.745,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:06:20","price":11.75,"volume":2200,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:06:34","price":11.745,"volume":1016,"Ntrans":1,"durations":14}
{"time":"2009-05-05 18:06:35","price":11.745,"volume":10868,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:06:36","price":11.745,"volume":172,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:06:45","price":11.75,"volume":272,"Ntrans":1,"durations":9}
{"time":"2009-05-05 18:06:49","price":11.745,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:06:52","price":11.75,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:06:54","price":11.745,"volume":13508,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:06:59","price":11.75,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-05 18:07:01","price":11.75,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:07:11","price":11.745,"volume":24056,"Ntrans":1,"durations":10}
{"time":"2009-05-05 18:07:12","price":11.745,"volume":618,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:07:26","price":11.745,"volume":5808,"Ntrans":2,"durations":14}
{"time":"2009-05-05 18:07:28","price":11.75,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:07:35","price":11.745,"volume":10750,"Ntrans":4,"durations":7}
{"time":"2009-05-05 18:07:36","price":11.74547,"volume":11048,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:07:47","price":11.745,"volume":5100,"Ntrans":1,"durations":11}
{"time":"2009-05-05 18:07:50","price":11.745,"volume":21490,"Ntrans":6,"durations":3}
{"time":"2009-05-05 18:08:07","price":11.745,"volume":1900,"Ntrans":1,"durations":17}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":40000,"Ntrans":10,"durations":2}
{"time":"2009-05-05 18:08:10","price":11.74,"volume":4900,"Ntrans":7,"durations":1}
{"time":"2009-05-05 18:08:11","price":11.74,"volume":292,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:08:23","price":11.735,"volume":13848,"Ntrans":4,"durations":12}
{"time":"2009-05-05 18:08:29","price":11.73247,"volume":20274,"Ntrans":6,"durations":6}
{"time":"2009-05-05 18:08:30","price":11.735,"volume":2600,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:08:31","price":11.73,"volume":73348,"Ntrans":8,"durations":1}
{"time":"2009-05-05 18:08:34","price":11.725,"volume":3176,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:08:35","price":11.725,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:08:37","price":11.725,"volume":10868,"Ntrans":4,"durations":2}
{"time":"2009-05-05 18:08:43","price":11.725,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-05 18:08:46","price":11.725,"volume":28156,"Ntrans":4,"durations":3}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":85050,"Ntrans":21,"durations":2}
{"time":"2009-05-05 18:08:50","price":11.72,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:08:55","price":11.71561,"volume":37854,"Ntrans":6,"durations":5}
{"time":"2009-05-05 18:08:59","price":11.715,"volume":5400,"Ntrans":2,"durations":4}
{"time":"2009-05-05 18:09:00","price":11.71025,"volume":62750,"Ntrans":15,"durations":1}
{"time":"2009-05-05 18:09:03","price":11.71,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:09:11","price":11.71,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-05 18:09:14","price":11.71,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:09:19","price":11.71,"volume":46362,"Ntrans":5,"durations":5}
{"time":"2009-05-05 18:09:20","price":11.71,"volume":10868,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:09:27","price":11.705,"volume":172,"Ntrans":2,"durations":7}
{"time":"2009-05-05 18:09:33","price":11.71,"volume":16096,"Ntrans":3,"durations":6}
{"time":"2009-05-05 18:09:36","price":11.71,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:09:38","price":11.71,"volume":5000,"Ntrans":2,"durations":2}
{"time":"2009-05-05 18:09:44","price":11.71,"volume":5300,"Ntrans":1,"durations":6}
{"time":"2009-05-05 18:09:45","price":11.71,"volume":1900,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:09:48","price":11.71,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:09:49","price":11.71,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:09:58","price":11.71,"volume":26070,"Ntrans":1,"durations":9}
{"time":"2009-05-05 18:09:59","price":11.71,"volume":42822,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:10:02","price":11.705,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:10:04","price":11.705,"volume":31188,"Ntrans":8,"durations":2}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":88242,"Ntrans":36,"durations":4}
{"time":"2009-05-05 18:10:14","price":11.69579,"volume":2534,"Ntrans":4,"durations":6}
{"time":"2009-05-05 18:10:15","price":11.7,"volume":1096,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:10:20","price":11.6909,"volume":59264,"Ntrans":15,"durations":5}
{"time":"2009-05-05 18:10:23","price":11.68727,"volume":22736,"Ntrans":8,"durations":3}
{"time":"2009-05-05 18:10:24","price":11.69,"volume":16222,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:10:31","price":11.695,"volume":520,"Ntrans":1,"durations":7}
{"time":"2009-05-05 18:10:33","price":11.695,"volume":34144,"Ntrans":5,"durations":2}
{"time":"2009-05-05 18:10:34","price":11.695,"volume":27334,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:10:38","price":11.695,"volume":21600,"Ntrans":5,"durations":4}
{"time":"2009-05-05 18:10:44","price":11.7,"volume":55580,"Ntrans":8,"durations":6}
{"time":"2009-05-05 18:10:45","price":11.7,"volume":10500,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:10:46","price":11.7,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:10:55","price":11.69,"volume":16000,"Ntrans":1,"durations":9}
{"time":"2009-05-05 18:10:56","price":11.7,"volume":2000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:11:06","price":11.69107,"volume":9320,"Ntrans":6,"durations":10}
{"time":"2009-05-05 18:11:11","price":11.69,"volume":2400,"Ntrans":1,"durations":5}
{"time":"2009-05-05 18:11:17","price":11.69,"volume":11834,"Ntrans":4,"durations":6}
{"time":"2009-05-05 18:11:18","price":11.69,"volume":3048,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:11:22","price":11.69,"volume":698,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:11:25","price":11.69,"volume":3714,"Ntrans":4,"durations":3}
{"time":"2009-05-05 18:11:30","price":11.6975,"volume":6628,"Ntrans":4,"durations":5}
{"time":"2009-05-05 18:11:40","price":11.7,"volume":11940,"Ntrans":4,"durations":10}
{"time":"2009-05-05 18:11:41","price":11.7,"volume":2200,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:11:42","price":11.7,"volume":13328,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:11:46","price":11.7,"volume":4292,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:11:47","price":11.7,"volume":5146,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:11:50","price":11.695,"volume":6000,"Ntrans":3,"durations":3}
{"time":"2009-05-05 18:11:59","price":11.705,"volume":2894,"Ntrans":2,"durations":9}
{"time":"2009-05-05 18:12:03","price":11.71,"volume":2894,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:12:08","price":11.71,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-05 18:12:14","price":11.71,"volume":12668,"Ntrans":2,"durations":6}
{"time":"2009-05-05 18:12:25","price":11.71,"volume":3088,"Ntrans":1,"durations":11}
{"time":"2009-05-05 18:12:26","price":11.71,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:12:31","price":11.71,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-05 18:12:34","price":11.71,"volume":2800,"Ntrans":3,"durations":3}
{"time":"2009-05-05 18:12:35","price":11.71208,"volume":3850,"Ntrans":5,"durations":1}
{"time":"2009-05-05 18:12:57","price":11.725,"volume":200,"Ntrans":1,"durations":22}
{"time":"2009-05-05 18:13:02","price":11.72,"volume":4400,"Ntrans":2,"durations":5}
{"time":"2009-05-05 18:13:10","price":11.72,"volume":20000,"Ntrans":2,"durations":8}
{"time":"2009-05-05 18:13:22","price":11.72,"volume":10258,"Ntrans":4,"durations":12}
{"time":"2009-05-05 18:13:24","price":11.72,"volume":11026,"Ntrans":3,"durations":2}
{"time":"2009-05-05 18:13:25","price":11.72,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:13:26","price":11.725,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:13:50","price":11.72,"volume":1400,"Ntrans":1,"durations":24}
{"time":"2009-05-05 18:14:02","price":11.715,"volume":346,"Ntrans":1,"durations":12}
{"time":"2009-05-05 18:14:05","price":11.715,"volume":10868,"Ntrans":6,"durations":3}
{"time":"2009-05-05 18:14:06","price":11.72,"volume":5000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:14:14","price":11.72,"volume":7422,"Ntrans":4,"durations":8}
{"time":"2009-05-05 18:14:16","price":11.72,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:14:23","price":11.72,"volume":6814,"Ntrans":6,"durations":7}
{"time":"2009-05-05 18:14:37","price":11.72,"volume":3200,"Ntrans":1,"durations":14}
{"time":"2009-05-05 18:14:47","price":11.715,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-05 18:14:50","price":11.715,"volume":1300,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:14:52","price":11.715,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:14:53","price":11.715,"volume":7368,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:14:59","price":11.71,"volume":6630,"Ntrans":5,"durations":6}
{"time":"2009-05-05 18:15:03","price":11.715,"volume":1400,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:15:04","price":11.715,"volume":928,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:15:08","price":11.715,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:15:10","price":11.715,"volume":26866,"Ntrans":4,"durations":2}
{"time":"2009-05-05 18:15:13","price":11.71468,"volume":21450,"Ntrans":7,"durations":3}
{"time":"2009-05-05 18:15:16","price":11.71,"volume":752,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:15:17","price":11.71,"volume":4226,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:15:19","price":11.705,"volume":3800,"Ntrans":2,"durations":2}
{"time":"2009-05-05 18:15:21","price":11.705,"volume":1472,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:15:33","price":11.705,"volume":3200,"Ntrans":1,"durations":12}
{"time":"2009-05-05 18:15:34","price":11.705,"volume":6800,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:15:37","price":11.71,"volume":700,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:15:39","price":11.705,"volume":6102,"Ntrans":2,"durations":2}
{"time":"2009-05-05 18:15:45","price":11.705,"volume":10868,"Ntrans":4,"durations":6}
{"time":"2009-05-05 18:15:48","price":11.71,"volume":104,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:15:49","price":11.705,"volume":104,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":112620,"Ntrans":15,"durations":8}
{"time":"2009-05-05 18:15:58","price":11.7,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:16:02","price":11.7,"volume":300,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:16:04","price":11.7,"volume":18668,"Ntrans":6,"durations":2}
{"time":"2009-05-05 18:16:05","price":11.7,"volume":2010,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:16:06","price":11.695,"volume":24684,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:16:07","price":11.7,"volume":1440,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:16:11","price":11.69,"volume":20000,"Ntrans":5,"durations":4}
{"time":"2009-05-05 18:16:14","price":11.695,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:16:16","price":11.695,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:16:22","price":11.695,"volume":3200,"Ntrans":2,"durations":6}
{"time":"2009-05-05 18:16:41","price":11.695,"volume":12306,"Ntrans":3,"durations":19}
{"time":"2009-05-05 18:16:44","price":11.695,"volume":31288,"Ntrans":6,"durations":3}
{"time":"2009-05-05 18:16:45","price":11.7,"volume":4142,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:16:46","price":11.7,"volume":1200,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:16:48","price":11.7,"volume":5414,"Ntrans":2,"durations":2}
{"time":"2009-05-05 18:16:50","price":11.6998,"volume":24912,"Ntrans":4,"durations":2}
{"time":"2009-05-05 18:16:51","price":11.69017,"volume":17600,"Ntrans":8,"durations":1}
{"time":"2009-05-05 18:16:52","price":11.69935,"volume":9200,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:16:53","price":11.7,"volume":3786,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:16:56","price":11.7,"volume":2024,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:17:00","price":11.7,"volume":4088,"Ntrans":2,"durations":4}
{"time":"2009-05-05 18:17:07","price":11.7,"volume":15050,"Ntrans":2,"durations":7}
{"time":"2009-05-05 18:17:12","price":11.7,"volume":5000,"Ntrans":1,"durations":5}
{"time":"2009-05-05 18:17:13","price":11.7,"volume":9600,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:17:16","price":11.69421,"volume":28000,"Ntrans":10,"durations":3}
{"time":"2009-05-05 18:17:24","price":11.7,"volume":3400,"Ntrans":3,"durations":8}
{"time":"2009-05-05 18:17:35","price":11.7,"volume":7624,"Ntrans":5,"durations":11}
{"time":"2009-05-05 18:17:40","price":11.69869,"volume":11480,"Ntrans":4,"durations":5}
{"time":"2009-05-05 18:17:42","price":11.705,"volume":500,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:17:43","price":11.7,"volume":2304,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:17:44","price":11.7,"volume":748,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:17:45","price":11.7,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:17:52","price":11.695,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 18:17:54","price":11.69,"volume":20628,"Ntrans":6,"durations":2}
{"time":"2009-05-05 18:17:57","price":11.695,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:18:11","price":11.7,"volume":5080,"Ntrans":1,"durations":14}
{"time":"2009-05-05 18:18:13","price":11.705,"volume":17500,"Ntrans":4,"durations":2}
{"time":"2009-05-05 18:18:15","price":11.71,"volume":3200,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:18:16","price":11.71,"volume":6086,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:18:19","price":11.71,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:18:20","price":11.71,"volume":8240,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:18:21","price":11.715,"volume":404,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:18:28","price":11.705,"volume":680,"Ntrans":1,"durations":7}
{"time":"2009-05-05 18:18:30","price":11.705,"volume":10868,"Ntrans":6,"durations":2}
{"time":"2009-05-05 18:18:37","price":11.705,"volume":602,"Ntrans":1,"durations":7}
{"time":"2009-05-05 18:18:38","price":11.705,"volume":2198,"Ntrans":3,"durations":1}
{"time":"2009-05-05 18:18:41","price":11.7,"volume":1182,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:18:44","price":11.7,"volume":126,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:18:50","price":11.705,"volume":1700,"Ntrans":1,"durations":6}
{"time":"2009-05-05 18:19:03","price":11.7,"volume":13608,"Ntrans":4,"durations":13}
{"time":"2009-05-05 18:19:13","price":11.7,"volume":1240,"Ntrans":2,"durations":10}
{"time":"2009-05-05 18:19:17","price":11.7,"volume":1240,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:19:24","price":11.7,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-05 18:19:27","price":11.7,"volume":11868,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:19:28","price":11.7,"volume":32000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:19:32","price":11.7,"volume":5000,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:19:35","price":11.7,"volume":5864,"Ntrans":5,"durations":3}
{"time":"2009-05-05 18:19:39","price":11.705,"volume":1166,"Ntrans":2,"durations":4}
{"time":"2009-05-05 18:19:41","price":11.7,"volume":2600,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:19:46","price":11.7,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-05 18:19:47","price":11.7,"volume":2160,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:19:50","price":11.705,"volume":5334,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:19:55","price":11.71,"volume":17468,"Ntrans":3,"durations":5}
{"time":"2009-05-05 18:19:56","price":11.71,"volume":20592,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:20:09","price":11.70805,"volume":6794,"Ntrans":3,"durations":13}
{"time":"2009-05-05 18:20:20","price":11.705,"volume":2180,"Ntrans":2,"durations":11}
{"time":"2009-05-05 18:20:29","price":11.6939,"volume":40000,"Ntrans":13,"durations":9}
{"time":"2009-05-05 18:20:31","price":11.68808,"volume":8688,"Ntrans":3,"durations":2}
{"time":"2009-05-05 18:20:37","price":11.705,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-05 18:20:49","price":11.7,"volume":1022,"Ntrans":1,"durations":12}
{"time":"2009-05-05 18:20:52","price":11.7,"volume":400,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:20:53","price":11.7,"volume":2942,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:20:55","price":11.7,"volume":500,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:21:02","price":11.70617,"volume":7000,"Ntrans":3,"durations":7}
{"time":"2009-05-05 18:21:14","price":11.71,"volume":6710,"Ntrans":1,"durations":12}
{"time":"2009-05-05 18:21:15","price":11.705,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:21:18","price":11.70585,"volume":9452,"Ntrans":4,"durations":3}
{"time":"2009-05-05 18:21:19","price":11.705,"volume":1400,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:21:21","price":11.705,"volume":16,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:21:26","price":11.715,"volume":9060,"Ntrans":1,"durations":5}
{"time":"2009-05-05 18:21:28","price":11.715,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:21:34","price":11.715,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-05 18:21:35","price":11.715,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:21:36","price":11.715,"volume":916,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:21:40","price":11.715,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:21:41","price":11.715,"volume":1800,"Ntrans":8,"durations":1}
{"time":"2009-05-05 18:21:43","price":11.715,"volume":3844,"Ntrans":2,"durations":2}
{"time":"2009-05-05 18:21:45","price":11.715,"volume":11562,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:21:48","price":11.72,"volume":200,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:21:49","price":11.72101,"volume":18586,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:21:52","price":11.725,"volume":4400,"Ntrans":2,"durations":3}
{"time":"2009-05-05 18:21:54","price":11.725,"volume":3110,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:21:55","price":11.725,"volume":3104,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:22:05","price":11.725,"volume":500,"Ntrans":1,"durations":10}
{"time":"2009-05-05 18:22:07","price":11.72,"volume":15400,"Ntrans":5,"durations":2}
{"time":"2009-05-05 18:22:16","price":11.70395,"volume":317938,"Ntrans":47,"durations":9}
{"time":"2009-05-05 18:22:17","price":11.71516,"volume":25010,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:22:18","price":11.70835,"volume":6570,"Ntrans":6,"durations":1}
{"time":"2009-05-05 18:22:28","price":11.71,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-05 18:22:29","price":11.71,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:22:31","price":11.71,"volume":10868,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:22:36","price":11.71872,"volume":86200,"Ntrans":13,"durations":5}
{"time":"2009-05-05 18:22:38","price":11.715,"volume":3094,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:22:42","price":11.715,"volume":1400,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:22:48","price":11.72377,"volume":30000,"Ntrans":5,"durations":6}
{"time":"2009-05-05 18:22:49","price":11.71,"volume":20586,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:22:59","price":11.705,"volume":14748,"Ntrans":2,"durations":10}
{"time":"2009-05-05 18:23:00","price":11.705,"volume":5636,"Ntrans":4,"durations":1}
{"time":"2009-05-05 18:23:01","price":11.70974,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:23:08","price":11.70491,"volume":52502,"Ntrans":22,"durations":7}
{"time":"2009-05-05 18:23:10","price":11.7,"volume":4994,"Ntrans":3,"durations":2}
{"time":"2009-05-05 18:23:11","price":11.70075,"volume":5400,"Ntrans":8,"durations":1}
{"time":"2009-05-05 18:23:12","price":11.71,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:23:21","price":11.705,"volume":3098,"Ntrans":1,"durations":9}
{"time":"2009-05-05 18:23:22","price":11.70863,"volume":11294,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:23:23","price":11.71,"volume":14000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:23:24","price":11.71,"volume":13786,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:23:26","price":11.715,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:23:28","price":11.71,"volume":6614,"Ntrans":2,"durations":2}
{"time":"2009-05-05 18:23:31","price":11.705,"volume":7790,"Ntrans":5,"durations":3}
{"time":"2009-05-05 18:23:33","price":11.705,"volume":4790,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:23:34","price":11.705,"volume":1640,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:23:38","price":11.71,"volume":30,"Ntrans":1,"durations":4}
{"time":"2009-05-05 18:23:39","price":11.71,"volume":13000,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:23:40","price":11.71,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:23:41","price":11.705,"volume":20602,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:23:51","price":11.705,"volume":2742,"Ntrans":1,"durations":10}
{"time":"2009-05-05 18:23:52","price":11.705,"volume":2742,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:24:03","price":11.71,"volume":51386,"Ntrans":2,"durations":11}
{"time":"2009-05-05 18:24:08","price":11.70746,"volume":40602,"Ntrans":4,"durations":5}
{"time":"2009-05-05 18:24:09","price":11.71,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-05 18:24:13","price":11.71,"volume":17782,"Ntrans":3,"durations":4}
{"time":"2009-05-05 18:24:23","price":11.71,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-05 18:24:30","price":11.71,"volume":10940,"Ntrans":2,"durations":7}
{"time":"2009-05-05 18:24:38","price":11.715,"volume":4398,"Ntrans":1,"durations":8}
{"time":"2009-05-05 18:24:39","price":11.71,"volume":20592,"Ntrans":2,"durations":1}
{"time":"2009-05-05 18:24:41","price":11.715,"volume":686,"Ntrans":1,"durations":2}
{"time":"2009-05-05 18:24:52","price":11.71,"volume":1080,"Ntrans":1,"durations":11}
{"time":"2009-05-05 18:24:55","price":11.715,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-05 18:24:59","price":11.715,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:00:01","price":11.72538,"volume":74014,"Ntrans":12,"durations":1}
{"time":"2009-05-06 10:00:02","price":11.73452,"volume":2214,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:00:03","price":11.73,"volume":2854,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:00:04","price":11.72,"volume":12100,"Ntrans":5,"durations":1}
{"time":"2009-05-06 10:00:05","price":11.72951,"volume":20000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:00:06","price":11.74,"volume":3230,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:00:07","price":11.75,"volume":7064,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:00:08","price":11.74581,"volume":3718,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:00:10","price":11.745,"volume":6882,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:00:12","price":11.75,"volume":17778,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:00:13","price":11.745,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:00:15","price":11.745,"volume":4856,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:00:18","price":11.745,"volume":2084,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:00:20","price":11.745,"volume":17282,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:00:22","price":11.745,"volume":4596,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:00:23","price":11.74556,"volume":6084,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:00:24","price":11.75,"volume":24240,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:00:25","price":11.755,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:00:30","price":11.76,"volume":5000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 10:00:31","price":11.76,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:00:33","price":11.765,"volume":15874,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:00:34","price":11.75528,"volume":3600,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:00:35","price":11.765,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:00:36","price":11.76,"volume":1360,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:00:38","price":11.76283,"volume":29080,"Ntrans":5,"durations":2}
{"time":"2009-05-06 10:00:39","price":11.76,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:00:40","price":11.76,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:00:46","price":11.765,"volume":3830,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:00:48","price":11.77333,"volume":14622,"Ntrans":5,"durations":2}
{"time":"2009-05-06 10:00:53","price":11.76,"volume":13000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:00:55","price":11.78,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:00:56","price":11.78,"volume":512,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:00:57","price":11.7706,"volume":566,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:00:58","price":11.78,"volume":10392,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:01:01","price":11.78,"volume":3008,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:01:05","price":11.775,"volume":6728,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:01:06","price":11.77019,"volume":5200,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:01:07","price":11.77,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:01:17","price":11.76498,"volume":22492,"Ntrans":6,"durations":10}
{"time":"2009-05-06 10:01:19","price":11.76,"volume":6356,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:01:20","price":11.755,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:01:22","price":11.75,"volume":9608,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:01:23","price":11.755,"volume":11486,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:01:24","price":11.76,"volume":96,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:01:33","price":11.765,"volume":340,"Ntrans":1,"durations":9}
{"time":"2009-05-06 10:01:40","price":11.765,"volume":9012,"Ntrans":1,"durations":7}
{"time":"2009-05-06 10:01:45","price":11.77,"volume":10390,"Ntrans":2,"durations":5}
{"time":"2009-05-06 10:01:48","price":11.77116,"volume":12384,"Ntrans":3,"durations":3}
{"time":"2009-05-06 10:01:49","price":11.77,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:01:57","price":11.765,"volume":10988,"Ntrans":1,"durations":8}
{"time":"2009-05-06 10:01:58","price":11.75676,"volume":22452,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:02:03","price":11.75191,"volume":60974,"Ntrans":11,"durations":5}
{"time":"2009-05-06 10:02:06","price":11.755,"volume":2470,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:02:08","price":11.74752,"volume":24002,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:02:12","price":11.75,"volume":9192,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:02:13","price":11.755,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:02:14","price":11.75,"volume":19650,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:02:16","price":11.75,"volume":13224,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:02:17","price":11.745,"volume":2760,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:02:20","price":11.75,"volume":4072,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:02:28","price":11.75,"volume":24154,"Ntrans":7,"durations":8}
{"time":"2009-05-06 10:02:29","price":11.75,"volume":2682,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:02:37","price":11.75486,"volume":32246,"Ntrans":7,"durations":8}
{"time":"2009-05-06 10:02:38","price":11.75814,"volume":26322,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:02:41","price":11.76,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:02:43","price":11.76,"volume":25476,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:02:45","price":11.755,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:02:48","price":11.76,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:03:00","price":11.75,"volume":11696,"Ntrans":2,"durations":12}
{"time":"2009-05-06 10:03:01","price":11.745,"volume":874,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":12284,"Ntrans":13,"durations":1}
{"time":"2009-05-06 10:03:03","price":11.745,"volume":1540,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:03:05","price":11.745,"volume":5592,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:03:07","price":11.745,"volume":312,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:03:08","price":11.74072,"volume":52306,"Ntrans":8,"durations":1}
{"time":"2009-05-06 10:03:10","price":11.73,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:03:11","price":11.73,"volume":5600,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:03:12","price":11.7271,"volume":37866,"Ntrans":10,"durations":1}
{"time":"2009-05-06 10:03:13","price":11.735,"volume":2110,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:03:14","price":11.735,"volume":3890,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:03:16","price":11.735,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:03:19","price":11.74,"volume":2322,"Ntrans":3,"durations":3}
{"time":"2009-05-06 10:03:23","price":11.735,"volume":1800,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:03:24","price":11.73986,"volume":9000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:03:25","price":11.7398,"volume":54436,"Ntrans":12,"durations":1}
{"time":"2009-05-06 10:03:26","price":11.745,"volume":10674,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:03:27","price":11.745,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:03:28","price":11.74362,"volume":12424,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:03:29","price":11.745,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:03:31","price":11.74,"volume":4520,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:03:35","price":11.75,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:03:36","price":11.74344,"volume":17398,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:03:39","price":11.74145,"volume":34992,"Ntrans":9,"durations":3}
{"time":"2009-05-06 10:03:46","price":11.735,"volume":12910,"Ntrans":4,"durations":7}
{"time":"2009-05-06 10:03:51","price":11.735,"volume":140,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:03:57","price":11.74,"volume":15124,"Ntrans":4,"durations":6}
{"time":"2009-05-06 10:04:01","price":11.74,"volume":4238,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:04:03","price":11.745,"volume":3006,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:04:04","price":11.74,"volume":5986,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:04:05","price":11.74,"volume":12426,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:04:06","price":11.74,"volume":16422,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:04:07","price":11.73705,"volume":9778,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:04:11","price":11.745,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:04:12","price":11.745,"volume":34046,"Ntrans":7,"durations":1}
{"time":"2009-05-06 10:04:13","price":11.75,"volume":33498,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:04:15","price":11.75,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:04:17","price":11.75,"volume":23734,"Ntrans":5,"durations":2}
{"time":"2009-05-06 10:04:18","price":11.75456,"volume":2720,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:04:24","price":11.755,"volume":40342,"Ntrans":7,"durations":6}
{"time":"2009-05-06 10:04:25","price":11.755,"volume":3686,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:04:26","price":11.76,"volume":11362,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:04:27","price":11.765,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:04:29","price":11.77,"volume":1138,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:04:30","price":11.77,"volume":4862,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:04:36","price":11.77,"volume":5212,"Ntrans":2,"durations":6}
{"time":"2009-05-06 10:04:37","price":11.77,"volume":6776,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:04:38","price":11.765,"volume":14,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:04:41","price":11.77,"volume":22370,"Ntrans":4,"durations":3}
{"time":"2009-05-06 10:04:42","price":11.775,"volume":35384,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:04:44","price":11.78,"volume":14232,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:04:46","price":11.78222,"volume":53164,"Ntrans":9,"durations":2}
{"time":"2009-05-06 10:04:47","price":11.79,"volume":16200,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:04:52","price":11.79,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 10:04:57","price":11.785,"volume":4088,"Ntrans":4,"durations":5}
{"time":"2009-05-06 10:04:58","price":11.78,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:05:05","price":11.785,"volume":25342,"Ntrans":2,"durations":7}
{"time":"2009-05-06 10:05:06","price":11.78248,"volume":12100,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:05:08","price":11.78,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:05:11","price":11.785,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:05:12","price":11.785,"volume":480,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:05:23","price":11.785,"volume":2200,"Ntrans":2,"durations":11}
{"time":"2009-05-06 10:05:24","price":11.785,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:05:26","price":11.79,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:05:27","price":11.785,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:05:28","price":11.785,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:05:31","price":11.785,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:05:32","price":11.79,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:05:33","price":11.785,"volume":3960,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:05:47","price":11.785,"volume":1000,"Ntrans":1,"durations":14}
{"time":"2009-05-06 10:05:48","price":11.78,"volume":79604,"Ntrans":9,"durations":1}
{"time":"2009-05-06 10:05:49","price":11.775,"volume":50270,"Ntrans":5,"durations":1}
{"time":"2009-05-06 10:05:50","price":11.77,"volume":9702,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:05:51","price":11.77,"volume":3298,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:05:55","price":11.765,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:06:08","price":11.765,"volume":30776,"Ntrans":3,"durations":13}
{"time":"2009-05-06 10:06:10","price":11.75783,"volume":17204,"Ntrans":6,"durations":2}
{"time":"2009-05-06 10:06:11","price":11.745,"volume":5318,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:06:12","price":11.745,"volume":13734,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:06:18","price":11.755,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:06:21","price":11.75,"volume":10948,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:06:22","price":11.745,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:06:27","price":11.74,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:06:28","price":11.74,"volume":17600,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:06:33","price":11.74,"volume":6000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:06:35","price":11.74,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:06:37","price":11.74,"volume":6000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:06:38","price":11.74,"volume":6800,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:06:39","price":11.73984,"volume":24506,"Ntrans":5,"durations":1}
{"time":"2009-05-06 10:06:41","price":11.74,"volume":6000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:06:42","price":11.745,"volume":39132,"Ntrans":5,"durations":1}
{"time":"2009-05-06 10:06:52","price":11.75,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-06 10:06:54","price":11.75,"volume":19942,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:06:55","price":11.755,"volume":7344,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:06:56","price":11.755,"volume":1260,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:07:02","price":11.75421,"volume":24236,"Ntrans":5,"durations":6}
{"time":"2009-05-06 10:07:13","price":11.75,"volume":13910,"Ntrans":6,"durations":11}
{"time":"2009-05-06 10:07:17","price":11.745,"volume":10418,"Ntrans":5,"durations":4}
{"time":"2009-05-06 10:07:22","price":11.745,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:07:27","price":11.74099,"volume":15100,"Ntrans":4,"durations":5}
{"time":"2009-05-06 10:07:28","price":11.745,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:07:30","price":11.745,"volume":3000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:07:38","price":11.74,"volume":7310,"Ntrans":1,"durations":8}
{"time":"2009-05-06 10:07:39","price":11.74,"volume":12690,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:07:40","price":11.735,"volume":15800,"Ntrans":6,"durations":1}
{"time":"2009-05-06 10:07:44","price":11.735,"volume":6000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:07:50","price":11.735,"volume":3200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:07:52","price":11.735,"volume":11460,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:07:58","price":11.735,"volume":4000,"Ntrans":2,"durations":6}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":35190,"Ntrans":11,"durations":2}
{"time":"2009-05-06 10:08:01","price":11.725,"volume":2800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:08:03","price":11.74,"volume":1652,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:08:15","price":11.73,"volume":6648,"Ntrans":1,"durations":12}
{"time":"2009-05-06 10:08:16","price":11.725,"volume":1046,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:08:18","price":11.73,"volume":15154,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:08:32","price":11.74,"volume":21152,"Ntrans":3,"durations":14}
{"time":"2009-05-06 10:08:35","price":11.73723,"volume":9400,"Ntrans":4,"durations":3}
{"time":"2009-05-06 10:08:41","price":11.735,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:08:59","price":11.735,"volume":9702,"Ntrans":2,"durations":18}
{"time":"2009-05-06 10:09:12","price":11.735,"volume":5078,"Ntrans":1,"durations":13}
{"time":"2009-05-06 10:09:13","price":11.745,"volume":8000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:09:14","price":11.74,"volume":12100,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:09:16","price":11.74,"volume":11054,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:09:18","price":11.745,"volume":15344,"Ntrans":5,"durations":2}
{"time":"2009-05-06 10:09:29","price":11.74576,"volume":12246,"Ntrans":5,"durations":11}
{"time":"2009-05-06 10:09:36","price":11.745,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 10:09:37","price":11.745,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:09:39","price":11.75,"volume":1150,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:09:51","price":11.75,"volume":10764,"Ntrans":5,"durations":12}
{"time":"2009-05-06 10:09:53","price":11.75,"volume":8522,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:10:03","price":11.755,"volume":5392,"Ntrans":1,"durations":10}
{"time":"2009-05-06 10:10:04","price":11.755,"volume":16014,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:10:07","price":11.755,"volume":6000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:10:09","price":11.75868,"volume":16296,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:10:12","price":11.76,"volume":1366,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:10:15","price":11.765,"volume":13786,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:10:16","price":11.765,"volume":8764,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:10:18","price":11.765,"volume":1006,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:10:19","price":11.765,"volume":2734,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:10:37","price":11.765,"volume":1000,"Ntrans":1,"durations":18}
{"time":"2009-05-06 10:10:47","price":11.76,"volume":9702,"Ntrans":5,"durations":10}
{"time":"2009-05-06 10:10:49","price":11.75998,"volume":4218,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:10:50","price":11.755,"volume":3782,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:11:14","price":11.755,"volume":18052,"Ntrans":5,"durations":24}
{"time":"2009-05-06 10:11:17","price":11.76,"volume":412,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:11:21","price":11.76,"volume":8260,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:11:22","price":11.75083,"volume":12100,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:11:23","price":11.755,"volume":10260,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:11:24","price":11.755,"volume":9732,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:11:25","price":11.755,"volume":5496,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:11:28","price":11.765,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:11:32","price":11.77,"volume":4930,"Ntrans":3,"durations":4}
{"time":"2009-05-06 10:11:34","price":11.775,"volume":4884,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:11:40","price":11.775,"volume":8668,"Ntrans":3,"durations":6}
{"time":"2009-05-06 10:11:41","price":11.78,"volume":3336,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:11:46","price":11.76,"volume":610,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:11:51","price":11.77,"volume":8000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:11:53","price":11.77,"volume":4266,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:11:55","price":11.765,"volume":24666,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:11:56","price":11.77,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:11:57","price":11.77,"volume":5480,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:11:58","price":11.76,"volume":3462,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:12:03","price":11.76036,"volume":25824,"Ntrans":9,"durations":5}
{"time":"2009-05-06 10:12:05","price":11.77,"volume":2236,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:12:10","price":11.76857,"volume":6992,"Ntrans":3,"durations":5}
{"time":"2009-05-06 10:12:11","price":11.765,"volume":6562,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:12:12","price":11.765,"volume":520,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:12:15","price":11.765,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:12:28","price":11.76856,"volume":25264,"Ntrans":4,"durations":13}
{"time":"2009-05-06 10:12:29","price":11.77,"volume":1670,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:12:30","price":11.77,"volume":88,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:12:44","price":11.77,"volume":8760,"Ntrans":5,"durations":14}
{"time":"2009-05-06 10:12:48","price":11.77211,"volume":9926,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:12:58","price":11.775,"volume":8864,"Ntrans":2,"durations":10}
{"time":"2009-05-06 10:13:03","price":11.77,"volume":12100,"Ntrans":2,"durations":5}
{"time":"2009-05-06 10:13:09","price":11.77,"volume":7580,"Ntrans":2,"durations":6}
{"time":"2009-05-06 10:13:14","price":11.77,"volume":16160,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:13:26","price":11.765,"volume":3848,"Ntrans":1,"durations":12}
{"time":"2009-05-06 10:13:29","price":11.76372,"volume":32014,"Ntrans":8,"durations":3}
{"time":"2009-05-06 10:13:30","price":11.755,"volume":9702,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:13:31","price":11.755,"volume":11036,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:13:36","price":11.76085,"volume":11702,"Ntrans":4,"durations":5}
{"time":"2009-05-06 10:13:37","price":11.755,"volume":9350,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:14:00","price":11.755,"volume":3000,"Ntrans":1,"durations":23}
{"time":"2009-05-06 10:14:11","price":11.75,"volume":17860,"Ntrans":8,"durations":11}
{"time":"2009-05-06 10:14:12","price":11.75,"volume":10080,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:14:23","price":11.74565,"volume":11162,"Ntrans":2,"durations":11}
{"time":"2009-05-06 10:14:32","price":11.745,"volume":2942,"Ntrans":3,"durations":9}
{"time":"2009-05-06 10:14:36","price":11.74,"volume":22000,"Ntrans":3,"durations":4}
{"time":"2009-05-06 10:14:37","price":11.735,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:14:43","price":11.73,"volume":14400,"Ntrans":5,"durations":6}
{"time":"2009-05-06 10:14:50","price":11.73,"volume":9702,"Ntrans":1,"durations":7}
{"time":"2009-05-06 10:14:52","price":11.73,"volume":298,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:15:00","price":11.725,"volume":42500,"Ntrans":9,"durations":8}
{"time":"2009-05-06 10:15:04","price":11.725,"volume":12702,"Ntrans":4,"durations":4}
{"time":"2009-05-06 10:15:12","price":11.725,"volume":5200,"Ntrans":2,"durations":8}
{"time":"2009-05-06 10:15:14","price":11.72274,"volume":18272,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:15:21","price":11.73,"volume":21802,"Ntrans":7,"durations":7}
{"time":"2009-05-06 10:15:22","price":11.73,"volume":7384,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:15:36","price":11.725,"volume":440,"Ntrans":1,"durations":14}
{"time":"2009-05-06 10:15:43","price":11.735,"volume":20320,"Ntrans":4,"durations":7}
{"time":"2009-05-06 10:15:45","price":11.74,"volume":3434,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:15:46","price":11.74,"volume":31626,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:15:47","price":11.745,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:15:56","price":11.74008,"volume":12100,"Ntrans":5,"durations":9}
{"time":"2009-05-06 10:16:00","price":11.75,"volume":2996,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:16:13","price":11.75,"volume":4256,"Ntrans":1,"durations":13}
{"time":"2009-05-06 10:16:15","price":11.75,"volume":8000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:16:19","price":11.755,"volume":4200,"Ntrans":3,"durations":4}
{"time":"2009-05-06 10:16:21","price":11.755,"volume":35030,"Ntrans":7,"durations":2}
{"time":"2009-05-06 10:16:24","price":11.76,"volume":24000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 10:16:25","price":11.76,"volume":11264,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:16:27","price":11.76,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:16:34","price":11.75793,"volume":3416,"Ntrans":2,"durations":7}
{"time":"2009-05-06 10:16:35","price":11.75548,"volume":12576,"Ntrans":6,"durations":1}
{"time":"2009-05-06 10:16:39","price":11.75,"volume":6396,"Ntrans":3,"durations":4}
{"time":"2009-05-06 10:16:40","price":11.74891,"volume":13752,"Ntrans":5,"durations":1}
{"time":"2009-05-06 10:16:41","price":11.745,"volume":2308,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:16:43","price":11.74,"volume":2992,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:16:53","price":11.735,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 10:16:55","price":11.74,"volume":824,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:16:56","price":11.73681,"volume":31370,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:16:57","price":11.735,"volume":7632,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:16:59","price":11.735,"volume":7632,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:17:00","price":11.74,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:17:01","price":11.74,"volume":4718,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:17:11","price":11.735,"volume":38022,"Ntrans":3,"durations":10}
{"time":"2009-05-06 10:17:14","price":11.72695,"volume":18470,"Ntrans":6,"durations":3}
{"time":"2009-05-06 10:17:15","price":11.725,"volume":11730,"Ntrans":6,"durations":1}
{"time":"2009-05-06 10:17:16","price":11.725,"volume":3932,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:17:18","price":11.72404,"volume":5856,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:17:19","price":11.72,"volume":7632,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:17:20","price":11.725,"volume":4200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:17:21","price":11.725,"volume":2800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:17:23","price":11.725,"volume":5324,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:17:26","price":11.7314,"volume":16350,"Ntrans":4,"durations":3}
{"time":"2009-05-06 10:17:32","price":11.74,"volume":150,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:17:35","price":11.745,"volume":29240,"Ntrans":6,"durations":3}
{"time":"2009-05-06 10:17:36","price":11.75,"volume":1372,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:17:37","price":11.75,"volume":2400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:17:39","price":11.75,"volume":114,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:17:47","price":11.745,"volume":11028,"Ntrans":1,"durations":8}
{"time":"2009-05-06 10:17:54","price":11.75,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-06 10:17:58","price":11.75197,"volume":20000,"Ntrans":4,"durations":4}
{"time":"2009-05-06 10:18:49","price":11.75,"volume":25294,"Ntrans":4,"durations":51}
{"time":"2009-05-06 10:18:50","price":11.745,"volume":22824,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:18:52","price":11.74,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:18:55","price":11.74,"volume":5000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:18:56","price":11.74,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:18:59","price":11.75,"volume":12000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:19:56","price":11.75,"volume":200,"Ntrans":2,"durations":57}
{"time":"2009-05-06 10:20:15","price":11.74,"volume":12100,"Ntrans":3,"durations":19}
{"time":"2009-05-06 10:20:16","price":11.74,"volume":5000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":40000,"Ntrans":10,"durations":11}
{"time":"2009-05-06 10:20:30","price":11.75,"volume":6948,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:20:33","price":11.75,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:20:48","price":11.75,"volume":5088,"Ntrans":2,"durations":15}
{"time":"2009-05-06 10:20:54","price":11.755,"volume":2200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:20:57","price":11.75,"volume":35836,"Ntrans":6,"durations":3}
{"time":"2009-05-06 10:20:58","price":11.75,"volume":1342,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:21:01","price":11.75,"volume":132,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:21:02","price":11.75,"volume":12000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:21:07","price":11.75,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:21:09","price":11.75,"volume":14000,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:21:11","price":11.75,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:21:24","price":11.75,"volume":21196,"Ntrans":3,"durations":13}
{"time":"2009-05-06 10:21:35","price":11.75,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-06 10:21:45","price":11.745,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 10:22:14","price":11.75,"volume":48930,"Ntrans":6,"durations":29}
{"time":"2009-05-06 10:22:15","price":11.755,"volume":20000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:22:35","price":11.755,"volume":5858,"Ntrans":2,"durations":20}
{"time":"2009-05-06 10:22:43","price":11.75,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 10:23:02","price":11.75,"volume":8000,"Ntrans":1,"durations":19}
{"time":"2009-05-06 10:23:07","price":11.75,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:23:10","price":11.74175,"volume":18640,"Ntrans":5,"durations":3}
{"time":"2009-05-06 10:23:21","price":11.755,"volume":2200,"Ntrans":2,"durations":11}
{"time":"2009-05-06 10:23:31","price":11.75,"volume":6052,"Ntrans":1,"durations":10}
{"time":"2009-05-06 10:23:33","price":11.75,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:23:42","price":11.755,"volume":20472,"Ntrans":7,"durations":9}
{"time":"2009-05-06 10:23:53","price":11.755,"volume":4100,"Ntrans":1,"durations":11}
{"time":"2009-05-06 10:23:55","price":11.76,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:24:02","price":11.75091,"volume":12100,"Ntrans":2,"durations":7}
{"time":"2009-05-06 10:24:09","price":11.76,"volume":12578,"Ntrans":5,"durations":7}
{"time":"2009-05-06 10:24:46","price":11.765,"volume":17876,"Ntrans":5,"durations":37}
{"time":"2009-05-06 10:24:59","price":11.76,"volume":12100,"Ntrans":3,"durations":13}
{"time":"2009-05-06 10:25:03","price":11.77,"volume":21572,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:25:05","price":11.77,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:25:07","price":11.77,"volume":120,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:25:17","price":11.77,"volume":42,"Ntrans":1,"durations":10}
{"time":"2009-05-06 10:25:18","price":11.77,"volume":42,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:25:20","price":11.77,"volume":42,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:25:36","price":11.765,"volume":978,"Ntrans":1,"durations":16}
{"time":"2009-05-06 10:25:46","price":11.77,"volume":5490,"Ntrans":2,"durations":10}
{"time":"2009-05-06 10:25:52","price":11.77,"volume":740,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:26:12","price":11.765,"volume":4000,"Ntrans":1,"durations":20}
{"time":"2009-05-06 10:26:15","price":11.77,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:26:22","price":11.765,"volume":24384,"Ntrans":3,"durations":7}
{"time":"2009-05-06 10:26:25","price":11.755,"volume":3314,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:26:28","price":11.755,"volume":3456,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:26:29","price":11.76,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:26:30","price":11.755,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:26:39","price":11.755,"volume":9078,"Ntrans":2,"durations":9}
{"time":"2009-05-06 10:27:08","price":11.755,"volume":2920,"Ntrans":1,"durations":29}
{"time":"2009-05-06 10:27:16","price":11.755,"volume":1860,"Ntrans":1,"durations":8}
{"time":"2009-05-06 10:27:20","price":11.755,"volume":3600,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:27:21","price":11.75027,"volume":57366,"Ntrans":8,"durations":1}
{"time":"2009-05-06 10:27:24","price":11.75,"volume":4,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:27:37","price":11.74867,"volume":16478,"Ntrans":6,"durations":13}
{"time":"2009-05-06 10:27:46","price":11.75,"volume":14100,"Ntrans":3,"durations":9}
{"time":"2009-05-06 10:27:47","price":11.75,"volume":12100,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:28:00","price":11.76,"volume":5200,"Ntrans":2,"durations":13}
{"time":"2009-05-06 10:28:03","price":11.755,"volume":138,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:28:15","price":11.765,"volume":21584,"Ntrans":2,"durations":12}
{"time":"2009-05-06 10:28:17","price":11.765,"volume":22760,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:28:21","price":11.765,"volume":14158,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:28:36","price":11.765,"volume":15796,"Ntrans":2,"durations":15}
{"time":"2009-05-06 10:28:38","price":11.765,"volume":20624,"Ntrans":5,"durations":2}
{"time":"2009-05-06 10:28:57","price":11.76,"volume":20000,"Ntrans":5,"durations":19}
{"time":"2009-05-06 10:28:58","price":11.76,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:29:02","price":11.76,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:29:13","price":11.76009,"volume":24094,"Ntrans":3,"durations":11}
{"time":"2009-05-06 10:29:19","price":11.76,"volume":2698,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:29:21","price":11.76,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:29:47","price":11.755,"volume":5438,"Ntrans":3,"durations":26}
{"time":"2009-05-06 10:29:48","price":11.755,"volume":2634,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:29:55","price":11.76,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-06 10:30:06","price":11.76,"volume":14950,"Ntrans":3,"durations":11}
{"time":"2009-05-06 10:30:21","price":11.765,"volume":6602,"Ntrans":2,"durations":15}
{"time":"2009-05-06 10:30:22","price":11.765,"volume":24002,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:30:24","price":11.765,"volume":13656,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:30:26","price":11.765,"volume":7934,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:30:27","price":11.765,"volume":15216,"Ntrans":5,"durations":1}
{"time":"2009-05-06 10:30:40","price":11.765,"volume":27386,"Ntrans":2,"durations":13}
{"time":"2009-05-06 10:30:41","price":11.765,"volume":1816,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:30:42","price":11.76055,"volume":11230,"Ntrans":6,"durations":1}
{"time":"2009-05-06 10:30:44","price":11.765,"volume":148,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:30:45","price":11.765,"volume":11620,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:30:46","price":11.765,"volume":15186,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:30:47","price":11.765,"volume":111790,"Ntrans":9,"durations":1}
{"time":"2009-05-06 10:30:50","price":11.76,"volume":12100,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:30:51","price":11.765,"volume":26296,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:30:52","price":11.765,"volume":3704,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:30:53","price":11.765,"volume":30000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:31:00","price":11.765,"volume":34964,"Ntrans":5,"durations":7}
{"time":"2009-05-06 10:31:04","price":11.765,"volume":26246,"Ntrans":3,"durations":4}
{"time":"2009-05-06 10:31:08","price":11.75878,"volume":27116,"Ntrans":10,"durations":4}
{"time":"2009-05-06 10:31:09","price":11.755,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:31:10","price":11.755,"volume":6474,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:31:16","price":11.755,"volume":800,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:31:17","price":11.75,"volume":3482,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:31:18","price":11.75,"volume":8734,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:31:24","price":11.75,"volume":92,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:31:27","price":11.75,"volume":5036,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:31:30","price":11.755,"volume":19024,"Ntrans":5,"durations":3}
{"time":"2009-05-06 10:31:50","price":11.75733,"volume":18700,"Ntrans":7,"durations":20}
{"time":"2009-05-06 10:31:52","price":11.76,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:31:55","price":11.75645,"volume":1240,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:31:57","price":11.75,"volume":2992,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:32:05","price":11.75,"volume":700,"Ntrans":1,"durations":8}
{"time":"2009-05-06 10:32:08","price":11.75,"volume":12206,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:32:13","price":11.755,"volume":1462,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:32:14","price":11.755,"volume":2720,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:32:18","price":11.755,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:32:23","price":11.755,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:32:26","price":11.755,"volume":24,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:32:30","price":11.75859,"volume":1394,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:32:45","price":11.75062,"volume":12100,"Ntrans":5,"durations":15}
{"time":"2009-05-06 10:32:56","price":11.75926,"volume":8116,"Ntrans":3,"durations":11}
{"time":"2009-05-06 10:32:58","price":11.75,"volume":508,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:33:09","price":11.755,"volume":1400,"Ntrans":1,"durations":11}
{"time":"2009-05-06 10:33:24","price":11.76,"volume":9000,"Ntrans":2,"durations":15}
{"time":"2009-05-06 10:33:27","price":11.75033,"volume":12100,"Ntrans":6,"durations":3}
{"time":"2009-05-06 10:33:30","price":11.755,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:33:38","price":11.76,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 10:33:52","price":11.75,"volume":3060,"Ntrans":1,"durations":14}
{"time":"2009-05-06 10:34:23","price":11.74951,"volume":43322,"Ntrans":14,"durations":31}
{"time":"2009-05-06 10:34:24","price":11.74428,"volume":12100,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:34:26","price":11.74,"volume":1746,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:34:28","price":11.745,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:34:42","price":11.745,"volume":13660,"Ntrans":4,"durations":14}
{"time":"2009-05-06 10:34:43","price":11.745,"volume":35788,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:34:44","price":11.745,"volume":138,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:34:51","price":11.74202,"volume":12100,"Ntrans":7,"durations":7}
{"time":"2009-05-06 10:34:52","price":11.75,"volume":982,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:34:54","price":11.745,"volume":1860,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:34:58","price":11.745,"volume":960,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:35:04","price":11.745,"volume":2754,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:35:13","price":11.74,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-06 10:35:28","price":11.75,"volume":1000,"Ntrans":1,"durations":15}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":53700,"Ntrans":17,"durations":48}
{"time":"2009-05-06 10:37:06","price":11.74,"volume":9700,"Ntrans":3,"durations":50}
{"time":"2009-05-06 10:37:11","price":11.74,"volume":18558,"Ntrans":6,"durations":5}
{"time":"2009-05-06 10:37:12","price":11.74,"volume":1794,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:37:44","price":11.74,"volume":25136,"Ntrans":7,"durations":32}
{"time":"2009-05-06 10:37:45","price":11.74,"volume":12116,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:37:46","price":11.74,"volume":448,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:37:49","price":11.74016,"volume":3100,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:37:55","price":11.745,"volume":14930,"Ntrans":3,"durations":6}
{"time":"2009-05-06 10:37:56","price":11.745,"volume":48806,"Ntrans":6,"durations":1}
{"time":"2009-05-06 10:37:58","price":11.75,"volume":4126,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:38:01","price":11.75,"volume":9970,"Ntrans":3,"durations":3}
{"time":"2009-05-06 10:38:40","price":11.755,"volume":1516,"Ntrans":1,"durations":39}
{"time":"2009-05-06 10:38:48","price":11.75,"volume":3680,"Ntrans":1,"durations":8}
{"time":"2009-05-06 10:38:59","price":11.755,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 10:39:00","price":11.75,"volume":2676,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:39:08","price":11.75,"volume":46444,"Ntrans":4,"durations":8}
{"time":"2009-05-06 10:39:12","price":11.75,"volume":30000,"Ntrans":5,"durations":4}
{"time":"2009-05-06 10:39:25","price":11.745,"volume":12100,"Ntrans":4,"durations":13}
{"time":"2009-05-06 10:39:29","price":11.75,"volume":42,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:39:38","price":11.75,"volume":4000,"Ntrans":3,"durations":9}
{"time":"2009-05-06 10:39:39","price":11.75,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:39:47","price":11.75,"volume":40000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 10:40:01","price":11.75,"volume":17600,"Ntrans":6,"durations":14}
{"time":"2009-05-06 10:40:02","price":11.75,"volume":42,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:40:05","price":11.75,"volume":2798,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:40:17","price":11.745,"volume":48000,"Ntrans":4,"durations":12}
{"time":"2009-05-06 10:40:18","price":11.74,"volume":9964,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:40:21","price":11.74,"volume":3340,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:40:23","price":11.7336,"volume":43148,"Ntrans":10,"durations":2}
{"time":"2009-05-06 10:40:28","price":11.73,"volume":926,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:40:29","price":11.73765,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:40:35","price":11.74,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:41:26","price":11.735,"volume":1000,"Ntrans":1,"durations":51}
{"time":"2009-05-06 10:41:27","price":11.73,"volume":23498,"Ntrans":6,"durations":1}
{"time":"2009-05-06 10:41:28","price":11.725,"volume":12570,"Ntrans":6,"durations":1}
{"time":"2009-05-06 10:41:30","price":11.73,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:41:33","price":11.725,"volume":2622,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:41:39","price":11.72497,"volume":16230,"Ntrans":6,"durations":6}
{"time":"2009-05-06 10:41:40","price":11.72496,"volume":14204,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:41:42","price":11.73,"volume":1140,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:42:03","price":11.735,"volume":240,"Ntrans":1,"durations":21}
{"time":"2009-05-06 10:42:05","price":11.735,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:42:07","price":11.735,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:42:09","price":11.73,"volume":51740,"Ntrans":7,"durations":2}
{"time":"2009-05-06 10:42:13","price":11.725,"volume":27184,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:42:22","price":11.72,"volume":620,"Ntrans":1,"durations":9}
{"time":"2009-05-06 10:42:24","price":11.725,"volume":11022,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:42:28","price":11.72,"volume":20000,"Ntrans":3,"durations":4}
{"time":"2009-05-06 10:42:33","price":11.725,"volume":120,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:42:36","price":11.72,"volume":39212,"Ntrans":9,"durations":3}
{"time":"2009-05-06 10:42:37","price":11.72,"volume":32400,"Ntrans":7,"durations":1}
{"time":"2009-05-06 10:42:38","price":11.72,"volume":4114,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:42:39","price":11.715,"volume":24466,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:42:44","price":11.72,"volume":100,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:42:46","price":11.715,"volume":15044,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:42:47","price":11.71206,"volume":44494,"Ntrans":16,"durations":1}
{"time":"2009-05-06 10:42:52","price":11.71,"volume":17502,"Ntrans":6,"durations":5}
{"time":"2009-05-06 10:42:53","price":11.715,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:42:56","price":11.71,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:43:06","price":11.715,"volume":8090,"Ntrans":3,"durations":10}
{"time":"2009-05-06 10:43:08","price":11.71,"volume":13220,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:43:09","price":11.71,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:43:13","price":11.71,"volume":7278,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:43:16","price":11.715,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:43:21","price":11.705,"volume":23088,"Ntrans":9,"durations":5}
{"time":"2009-05-06 10:43:34","price":11.705,"volume":2700,"Ntrans":2,"durations":13}
{"time":"2009-05-06 10:43:35","price":11.705,"volume":3146,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:43:36","price":11.7,"volume":3290,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:43:38","price":11.705,"volume":11670,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:43:48","price":11.71,"volume":1004,"Ntrans":3,"durations":10}
{"time":"2009-05-06 10:43:52","price":11.71,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:44:22","price":11.71373,"volume":47534,"Ntrans":6,"durations":30}
{"time":"2009-05-06 10:44:24","price":11.715,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:44:26","price":11.715,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:44:27","price":11.715,"volume":10094,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:44:32","price":11.715,"volume":9590,"Ntrans":2,"durations":5}
{"time":"2009-05-06 10:44:35","price":11.71,"volume":2156,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:44:44","price":11.71,"volume":12100,"Ntrans":2,"durations":9}
{"time":"2009-05-06 10:44:56","price":11.71,"volume":10350,"Ntrans":5,"durations":12}
{"time":"2009-05-06 10:44:57","price":11.71,"volume":17438,"Ntrans":6,"durations":1}
{"time":"2009-05-06 10:44:59","price":11.7121,"volume":7116,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:45:03","price":11.715,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:45:08","price":11.71091,"volume":6378,"Ntrans":2,"durations":5}
{"time":"2009-05-06 10:45:09","price":11.71,"volume":12172,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:45:10","price":11.71,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:45:11","price":11.71,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:45:12","price":11.71,"volume":11476,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:45:13","price":11.71,"volume":8126,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:45:14","price":11.71,"volume":3702,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:45:16","price":11.72,"volume":16674,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:45:23","price":11.72,"volume":17484,"Ntrans":4,"durations":7}
{"time":"2009-05-06 10:45:29","price":11.72,"volume":11136,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:45:33","price":11.72,"volume":2600,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:45:34","price":11.725,"volume":1448,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:45:36","price":11.725,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:45:39","price":11.725,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:45:45","price":11.725,"volume":20000,"Ntrans":6,"durations":6}
{"time":"2009-05-06 10:45:51","price":11.715,"volume":22000,"Ntrans":6,"durations":6}
{"time":"2009-05-06 10:46:06","price":11.71,"volume":3092,"Ntrans":1,"durations":15}
{"time":"2009-05-06 10:46:08","price":11.71,"volume":8476,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:46:10","price":11.71,"volume":532,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:47:09","price":11.71949,"volume":27326,"Ntrans":5,"durations":59}
{"time":"2009-05-06 10:47:12","price":11.72,"volume":2000,"Ntrans":4,"durations":3}
{"time":"2009-05-06 10:47:14","price":11.72184,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:47:21","price":11.725,"volume":300,"Ntrans":1,"durations":7}
{"time":"2009-05-06 10:47:26","price":11.725,"volume":5138,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:47:28","price":11.725,"volume":1024,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:47:40","price":11.725,"volume":230,"Ntrans":1,"durations":12}
{"time":"2009-05-06 10:47:44","price":11.73,"volume":494,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:47:47","price":11.725,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:47:49","price":11.73,"volume":6000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:47:51","price":11.73,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:48:01","price":11.73,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 10:48:05","price":11.73,"volume":19382,"Ntrans":6,"durations":4}
{"time":"2009-05-06 10:48:11","price":11.725,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:48:14","price":11.73,"volume":48,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:48:18","price":11.72645,"volume":56650,"Ntrans":10,"durations":4}
{"time":"2009-05-06 10:48:30","price":11.72,"volume":14738,"Ntrans":5,"durations":12}
{"time":"2009-05-06 10:48:31","price":11.72,"volume":12540,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:48:32","price":11.72,"volume":7460,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:48:35","price":11.715,"volume":50752,"Ntrans":7,"durations":3}
{"time":"2009-05-06 10:48:36","price":11.715,"volume":14174,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:48:38","price":11.70699,"volume":52836,"Ntrans":7,"durations":2}
{"time":"2009-05-06 10:48:40","price":11.705,"volume":9000,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:48:41","price":11.705,"volume":7494,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:49:08","price":11.71,"volume":20000,"Ntrans":4,"durations":27}
{"time":"2009-05-06 10:49:09","price":11.71,"volume":2848,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:49:10","price":11.71,"volume":742,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:49:14","price":11.715,"volume":33000,"Ntrans":4,"durations":4}
{"time":"2009-05-06 10:49:16","price":11.72,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:49:24","price":11.72,"volume":9780,"Ntrans":2,"durations":8}
{"time":"2009-05-06 10:49:40","price":11.71683,"volume":16992,"Ntrans":6,"durations":16}
{"time":"2009-05-06 10:49:49","price":11.72,"volume":14000,"Ntrans":1,"durations":9}
{"time":"2009-05-06 10:50:13","price":11.72,"volume":54,"Ntrans":1,"durations":24}
{"time":"2009-05-06 10:50:14","price":11.72,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:50:19","price":11.72,"volume":6356,"Ntrans":5,"durations":5}
{"time":"2009-05-06 10:50:20","price":11.715,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:50:34","price":11.715,"volume":2758,"Ntrans":1,"durations":14}
{"time":"2009-05-06 10:50:35","price":11.715,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:50:37","price":11.715,"volume":704,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:50:40","price":11.72,"volume":174,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:50:47","price":11.72,"volume":6000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 10:50:48","price":11.72,"volume":5914,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:50:49","price":11.72,"volume":8614,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:51:06","price":11.725,"volume":488,"Ntrans":1,"durations":17}
{"time":"2009-05-06 10:51:13","price":11.725,"volume":482,"Ntrans":1,"durations":7}
{"time":"2009-05-06 10:51:16","price":11.72,"volume":8586,"Ntrans":4,"durations":3}
{"time":"2009-05-06 10:51:20","price":11.72,"volume":6000,"Ntrans":3,"durations":4}
{"time":"2009-05-06 10:51:28","price":11.72,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-06 10:52:04","price":11.715,"volume":4238,"Ntrans":1,"durations":36}
{"time":"2009-05-06 10:52:10","price":11.72,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:52:16","price":11.72,"volume":8520,"Ntrans":3,"durations":6}
{"time":"2009-05-06 10:52:18","price":11.715,"volume":5600,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:52:19","price":11.71,"volume":17900,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:52:20","price":11.71,"volume":11440,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:52:21","price":11.71,"volume":24260,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:52:22","price":11.71,"volume":7320,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:52:24","price":11.705,"volume":16564,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:52:25","price":11.70678,"volume":10128,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:52:34","price":11.705,"volume":10000,"Ntrans":1,"durations":9}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":84822,"Ntrans":25,"durations":4}
{"time":"2009-05-06 10:52:41","price":11.695,"volume":2334,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":22364,"Ntrans":14,"durations":1}
{"time":"2009-05-06 10:52:43","price":11.68667,"volume":58698,"Ntrans":14,"durations":1}
{"time":"2009-05-06 10:52:44","price":11.68046,"volume":42438,"Ntrans":10,"durations":1}
{"time":"2009-05-06 10:52:46","price":11.68,"volume":1478,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:52:47","price":11.68,"volume":15876,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:52:54","price":11.67,"volume":46600,"Ntrans":9,"durations":7}
{"time":"2009-05-06 10:52:55","price":11.66101,"volume":59626,"Ntrans":17,"durations":1}
{"time":"2009-05-06 10:52:56","price":11.6551,"volume":10200,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:52:57","price":11.66,"volume":10400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:52:59","price":11.66,"volume":3106,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":175106,"Ntrans":13,"durations":2}
{"time":"2009-05-06 10:53:02","price":11.66,"volume":37176,"Ntrans":9,"durations":1}
{"time":"2009-05-06 10:53:04","price":11.66,"volume":6864,"Ntrans":4,"durations":2}
{"time":"2009-05-06 10:53:06","price":11.66,"volume":2222,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:53:07","price":11.66,"volume":51514,"Ntrans":5,"durations":1}
{"time":"2009-05-06 10:53:08","price":11.66,"volume":30000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:53:09","price":11.66,"volume":34350,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:53:10","price":11.66,"volume":49650,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:53:12","price":11.66,"volume":88,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:53:13","price":11.66,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:53:16","price":11.66,"volume":10868,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:53:17","price":11.66,"volume":3708,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:53:18","price":11.66,"volume":80000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:53:19","price":11.66,"volume":18698,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:53:21","price":11.665,"volume":1234,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:53:24","price":11.665,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:53:25","price":11.67,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:53:26","price":11.67,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:53:28","price":11.67,"volume":6000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:53:32","price":11.67005,"volume":6292,"Ntrans":3,"durations":4}
{"time":"2009-05-06 10:53:34","price":11.67,"volume":4076,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:53:35","price":11.67492,"volume":7456,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:53:37","price":11.675,"volume":2,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:54:01","price":11.68,"volume":40000,"Ntrans":8,"durations":24}
{"time":"2009-05-06 10:54:05","price":11.68,"volume":6970,"Ntrans":1,"durations":4}
{"time":"2009-05-06 10:54:11","price":11.675,"volume":20000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:54:12","price":11.675,"volume":46346,"Ntrans":6,"durations":1}
{"time":"2009-05-06 10:54:21","price":11.67,"volume":52550,"Ntrans":6,"durations":9}
{"time":"2009-05-06 10:54:22","price":11.67,"volume":39878,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:54:23","price":11.67,"volume":27168,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:54:24","price":11.66409,"volume":14660,"Ntrans":4,"durations":1}
{"time":"2009-05-06 10:54:28","price":11.665,"volume":4966,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:54:29","price":11.665,"volume":5034,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:54:31","price":11.665,"volume":4070,"Ntrans":2,"durations":2}
{"time":"2009-05-06 10:54:32","price":11.665,"volume":896,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:54:39","price":11.67,"volume":482,"Ntrans":1,"durations":7}
{"time":"2009-05-06 10:54:45","price":11.67,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-06 10:55:15","price":11.67,"volume":10000,"Ntrans":4,"durations":30}
{"time":"2009-05-06 10:55:16","price":11.67,"volume":11318,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:55:35","price":11.67759,"volume":30000,"Ntrans":3,"durations":19}
{"time":"2009-05-06 10:55:39","price":11.67,"volume":7502,"Ntrans":2,"durations":4}
{"time":"2009-05-06 10:55:40","price":11.67245,"volume":19614,"Ntrans":9,"durations":1}
{"time":"2009-05-06 10:55:41","price":11.67,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:55:43","price":11.665,"volume":17438,"Ntrans":3,"durations":2}
{"time":"2009-05-06 10:55:45","price":11.66935,"volume":31544,"Ntrans":5,"durations":2}
{"time":"2009-05-06 10:55:47","price":11.67,"volume":4562,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:55:54","price":11.67,"volume":8514,"Ntrans":1,"durations":7}
{"time":"2009-05-06 10:55:57","price":11.67,"volume":3586,"Ntrans":2,"durations":3}
{"time":"2009-05-06 10:56:02","price":11.675,"volume":1382,"Ntrans":2,"durations":5}
{"time":"2009-05-06 10:56:03","price":11.675,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 10:56:14","price":11.68,"volume":32032,"Ntrans":8,"durations":11}
{"time":"2009-05-06 10:56:17","price":11.68,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 10:56:49","price":11.68,"volume":2000,"Ntrans":1,"durations":32}
{"time":"2009-05-06 10:56:50","price":11.68,"volume":11324,"Ntrans":3,"durations":1}
{"time":"2009-05-06 10:57:11","price":11.68,"volume":11092,"Ntrans":5,"durations":21}
{"time":"2009-05-06 10:57:12","price":11.68,"volume":3980,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:57:30","price":11.675,"volume":12000,"Ntrans":2,"durations":18}
{"time":"2009-05-06 10:57:36","price":11.67,"volume":11464,"Ntrans":5,"durations":6}
{"time":"2009-05-06 10:57:37","price":11.67,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 10:57:38","price":11.67217,"volume":40000,"Ntrans":8,"durations":1}
{"time":"2009-05-06 10:58:08","price":11.67319,"volume":18200,"Ntrans":5,"durations":30}
{"time":"2009-05-06 10:58:13","price":11.67,"volume":15074,"Ntrans":5,"durations":5}
{"time":"2009-05-06 10:58:18","price":11.665,"volume":5600,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:58:21","price":11.665,"volume":2324,"Ntrans":4,"durations":3}
{"time":"2009-05-06 10:58:26","price":11.665,"volume":7676,"Ntrans":2,"durations":5}
{"time":"2009-05-06 10:58:28","price":11.665,"volume":7176,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:58:33","price":11.67,"volume":2662,"Ntrans":2,"durations":5}
{"time":"2009-05-06 10:58:35","price":11.67,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:58:40","price":11.675,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:58:49","price":11.67,"volume":20100,"Ntrans":2,"durations":9}
{"time":"2009-05-06 10:59:17","price":11.675,"volume":4240,"Ntrans":1,"durations":28}
{"time":"2009-05-06 10:59:19","price":11.675,"volume":500,"Ntrans":1,"durations":2}
{"time":"2009-05-06 10:59:22","price":11.675,"volume":20390,"Ntrans":5,"durations":3}
{"time":"2009-05-06 10:59:27","price":11.67239,"volume":12100,"Ntrans":5,"durations":5}
{"time":"2009-05-06 10:59:32","price":11.675,"volume":3092,"Ntrans":1,"durations":5}
{"time":"2009-05-06 10:59:43","price":11.68,"volume":1500,"Ntrans":1,"durations":11}
{"time":"2009-05-06 10:59:44","price":11.68,"volume":3200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:00:04","price":11.68,"volume":12200,"Ntrans":5,"durations":20}
{"time":"2009-05-06 11:00:08","price":11.68365,"volume":44924,"Ntrans":6,"durations":4}
{"time":"2009-05-06 11:00:12","price":11.685,"volume":7004,"Ntrans":2,"durations":4}
{"time":"2009-05-06 11:00:16","price":11.68,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:00:25","price":11.68,"volume":6090,"Ntrans":2,"durations":9}
{"time":"2009-05-06 11:00:27","price":11.675,"volume":12000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 11:00:34","price":11.68,"volume":4000,"Ntrans":3,"durations":7}
{"time":"2009-05-06 11:00:48","price":11.67065,"volume":12264,"Ntrans":5,"durations":14}
{"time":"2009-05-06 11:00:53","price":11.68,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:01:07","price":11.675,"volume":1600,"Ntrans":1,"durations":14}
{"time":"2009-05-06 11:01:14","price":11.68,"volume":2530,"Ntrans":2,"durations":7}
{"time":"2009-05-06 11:01:21","price":11.675,"volume":6562,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:01:34","price":11.68,"volume":12100,"Ntrans":1,"durations":13}
{"time":"2009-05-06 11:01:41","price":11.68,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:01:59","price":11.68,"volume":800,"Ntrans":1,"durations":18}
{"time":"2009-05-06 11:02:00","price":11.68,"volume":800,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:02:01","price":11.68,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:02:02","price":11.685,"volume":5060,"Ntrans":3,"durations":1}
{"time":"2009-05-06 11:02:11","price":11.68,"volume":9200,"Ntrans":1,"durations":9}
{"time":"2009-05-06 11:02:19","price":11.68,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 11:02:22","price":11.68,"volume":12100,"Ntrans":3,"durations":3}
{"time":"2009-05-06 11:02:40","price":11.675,"volume":13588,"Ntrans":3,"durations":18}
{"time":"2009-05-06 11:02:42","price":11.67,"volume":18184,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:02:43","price":11.67,"volume":6296,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:03:13","price":11.68,"volume":2000,"Ntrans":2,"durations":30}
{"time":"2009-05-06 11:03:23","price":11.68,"volume":8496,"Ntrans":1,"durations":10}
{"time":"2009-05-06 11:03:24","price":11.68,"volume":4928,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:03:34","price":11.685,"volume":33460,"Ntrans":3,"durations":10}
{"time":"2009-05-06 11:03:40","price":11.69,"volume":24500,"Ntrans":4,"durations":6}
{"time":"2009-05-06 11:03:41","price":11.695,"volume":3374,"Ntrans":3,"durations":1}
{"time":"2009-05-06 11:03:43","price":11.69,"volume":27176,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:03:45","price":11.685,"volume":23060,"Ntrans":2,"durations":2}
{"time":"2009-05-06 11:04:02","price":11.685,"volume":1596,"Ntrans":1,"durations":17}
{"time":"2009-05-06 11:04:09","price":11.69,"volume":1400,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:04:20","price":11.69,"volume":768,"Ntrans":1,"durations":11}
{"time":"2009-05-06 11:04:26","price":11.69197,"volume":20000,"Ntrans":2,"durations":6}
{"time":"2009-05-06 11:04:32","price":11.68674,"volume":7688,"Ntrans":4,"durations":6}
{"time":"2009-05-06 11:04:35","price":11.685,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:04:46","price":11.69,"volume":10000,"Ntrans":4,"durations":11}
{"time":"2009-05-06 11:04:49","price":11.69,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:04:53","price":11.69,"volume":1542,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:04:57","price":11.695,"volume":12974,"Ntrans":6,"durations":4}
{"time":"2009-05-06 11:05:09","price":11.69118,"volume":12100,"Ntrans":2,"durations":12}
{"time":"2009-05-06 11:05:17","price":11.7,"volume":3200,"Ntrans":2,"durations":8}
{"time":"2009-05-06 11:05:19","price":11.7,"volume":3662,"Ntrans":2,"durations":2}
{"time":"2009-05-06 11:05:24","price":11.7,"volume":6268,"Ntrans":4,"durations":5}
{"time":"2009-05-06 11:05:25","price":11.7,"volume":3732,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:05:32","price":11.7,"volume":4806,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:05:46","price":11.7,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-06 11:06:00","price":11.69145,"volume":15100,"Ntrans":8,"durations":14}
{"time":"2009-05-06 11:06:04","price":11.7,"volume":19880,"Ntrans":6,"durations":4}
{"time":"2009-05-06 11:06:20","price":11.7,"volume":1000,"Ntrans":1,"durations":16}
{"time":"2009-05-06 11:06:29","price":11.7,"volume":4358,"Ntrans":2,"durations":9}
{"time":"2009-05-06 11:06:44","price":11.7,"volume":906,"Ntrans":1,"durations":15}
{"time":"2009-05-06 11:07:03","price":11.7,"volume":1020,"Ntrans":1,"durations":19}
{"time":"2009-05-06 11:07:09","price":11.7,"volume":11080,"Ntrans":2,"durations":6}
{"time":"2009-05-06 11:07:11","price":11.7,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:07:15","price":11.7,"volume":12100,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:07:58","price":11.7,"volume":6102,"Ntrans":5,"durations":43}
{"time":"2009-05-06 11:08:21","price":11.7,"volume":17794,"Ntrans":3,"durations":23}
{"time":"2009-05-06 11:08:23","price":11.7,"volume":13954,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:08:27","price":11.7,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 11:08:29","price":11.7,"volume":16700,"Ntrans":2,"durations":2}
{"time":"2009-05-06 11:08:34","price":11.705,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:08:39","price":11.7,"volume":12100,"Ntrans":3,"durations":5}
{"time":"2009-05-06 11:08:40","price":11.70366,"volume":4448,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:08:41","price":11.705,"volume":12956,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:08:44","price":11.705,"volume":1432,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:08:55","price":11.705,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 11:09:08","price":11.70041,"volume":12332,"Ntrans":4,"durations":13}
{"time":"2009-05-06 11:09:31","price":11.7,"volume":1830,"Ntrans":2,"durations":23}
{"time":"2009-05-06 11:10:22","price":11.695,"volume":34212,"Ntrans":8,"durations":51}
{"time":"2009-05-06 11:10:29","price":11.7,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:10:36","price":11.695,"volume":884,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:10:41","price":11.69,"volume":12508,"Ntrans":5,"durations":5}
{"time":"2009-05-06 11:10:42","price":11.69,"volume":1582,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:10:43","price":11.69,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:10:45","price":11.68105,"volume":21500,"Ntrans":7,"durations":2}
{"time":"2009-05-06 11:10:46","price":11.68,"volume":12100,"Ntrans":3,"durations":1}
{"time":"2009-05-06 11:10:48","price":11.685,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 11:10:53","price":11.69,"volume":300,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:10:54","price":11.69,"volume":1364,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:11:19","price":11.69,"volume":3308,"Ntrans":1,"durations":25}
{"time":"2009-05-06 11:11:23","price":11.685,"volume":4870,"Ntrans":2,"durations":4}
{"time":"2009-05-06 11:11:24","price":11.685,"volume":730,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:11:27","price":11.69,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:11:29","price":11.68124,"volume":12100,"Ntrans":5,"durations":2}
{"time":"2009-05-06 11:11:31","price":11.69,"volume":10,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:11:44","price":11.685,"volume":3400,"Ntrans":2,"durations":13}
{"time":"2009-05-06 11:11:55","price":11.69,"volume":4592,"Ntrans":1,"durations":11}
{"time":"2009-05-06 11:12:08","price":11.68,"volume":2600,"Ntrans":1,"durations":13}
{"time":"2009-05-06 11:12:13","price":11.685,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":50070,"Ntrans":10,"durations":13}
{"time":"2009-05-06 11:12:30","price":11.675,"volume":3460,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:12:34","price":11.67,"volume":29692,"Ntrans":4,"durations":4}
{"time":"2009-05-06 11:12:36","price":11.67,"volume":5834,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:12:37","price":11.67,"volume":884,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:12:44","price":11.67,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:12:45","price":11.67,"volume":14118,"Ntrans":3,"durations":1}
{"time":"2009-05-06 11:12:46","price":11.675,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:12:55","price":11.665,"volume":12626,"Ntrans":4,"durations":9}
{"time":"2009-05-06 11:13:13","price":11.665,"volume":400,"Ntrans":1,"durations":18}
{"time":"2009-05-06 11:13:14","price":11.66,"volume":12100,"Ntrans":7,"durations":1}
{"time":"2009-05-06 11:13:24","price":11.66,"volume":17140,"Ntrans":4,"durations":10}
{"time":"2009-05-06 11:13:31","price":11.66,"volume":66,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:13:39","price":11.66,"volume":12900,"Ntrans":3,"durations":8}
{"time":"2009-05-06 11:14:04","price":11.665,"volume":15108,"Ntrans":4,"durations":25}
{"time":"2009-05-06 11:14:21","price":11.665,"volume":96,"Ntrans":1,"durations":17}
{"time":"2009-05-06 11:14:46","price":11.665,"volume":420,"Ntrans":1,"durations":25}
{"time":"2009-05-06 11:15:05","price":11.67,"volume":21886,"Ntrans":5,"durations":19}
{"time":"2009-05-06 11:15:07","price":11.67,"volume":12100,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:15:20","price":11.67,"volume":5800,"Ntrans":3,"durations":13}
{"time":"2009-05-06 11:15:31","price":11.675,"volume":20000,"Ntrans":6,"durations":11}
{"time":"2009-05-06 11:15:41","price":11.67411,"volume":32418,"Ntrans":4,"durations":10}
{"time":"2009-05-06 11:15:46","price":11.67,"volume":4798,"Ntrans":3,"durations":5}
{"time":"2009-05-06 11:16:10","price":11.67,"volume":4136,"Ntrans":1,"durations":24}
{"time":"2009-05-06 11:16:12","price":11.67,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:16:29","price":11.67,"volume":6200,"Ntrans":1,"durations":17}
{"time":"2009-05-06 11:16:32","price":11.67,"volume":4034,"Ntrans":3,"durations":3}
{"time":"2009-05-06 11:16:33","price":11.67,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:16:40","price":11.67,"volume":36,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:16:43","price":11.67,"volume":8,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:16:54","price":11.67,"volume":13426,"Ntrans":3,"durations":11}
{"time":"2009-05-06 11:17:37","price":11.67,"volume":26080,"Ntrans":4,"durations":43}
{"time":"2009-05-06 11:17:57","price":11.675,"volume":1200,"Ntrans":1,"durations":20}
{"time":"2009-05-06 11:18:18","price":11.675,"volume":1316,"Ntrans":2,"durations":21}
{"time":"2009-05-06 11:18:26","price":11.67,"volume":3980,"Ntrans":2,"durations":8}
{"time":"2009-05-06 11:18:35","price":11.675,"volume":2400,"Ntrans":2,"durations":9}
{"time":"2009-05-06 11:18:38","price":11.67,"volume":5320,"Ntrans":4,"durations":3}
{"time":"2009-05-06 11:19:36","price":11.67,"volume":2300,"Ntrans":1,"durations":58}
{"time":"2009-05-06 11:19:48","price":11.67,"volume":50000,"Ntrans":8,"durations":12}
{"time":"2009-05-06 11:19:50","price":11.67,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:20:04","price":11.67,"volume":2500,"Ntrans":2,"durations":14}
{"time":"2009-05-06 11:20:08","price":11.67,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:20:09","price":11.67,"volume":26750,"Ntrans":5,"durations":1}
{"time":"2009-05-06 11:20:16","price":11.675,"volume":6966,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:20:17","price":11.675,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:20:48","price":11.675,"volume":200,"Ntrans":1,"durations":31}
{"time":"2009-05-06 11:20:57","price":11.67,"volume":82468,"Ntrans":8,"durations":9}
{"time":"2009-05-06 11:21:30","price":11.67,"volume":10724,"Ntrans":2,"durations":33}
{"time":"2009-05-06 11:21:49","price":11.67,"volume":9814,"Ntrans":5,"durations":19}
{"time":"2009-05-06 11:21:58","price":11.67,"volume":2538,"Ntrans":1,"durations":9}
{"time":"2009-05-06 11:22:07","price":11.67,"volume":370,"Ntrans":1,"durations":9}
{"time":"2009-05-06 11:22:19","price":11.66346,"volume":39186,"Ntrans":10,"durations":12}
{"time":"2009-05-06 11:22:30","price":11.665,"volume":12914,"Ntrans":2,"durations":11}
{"time":"2009-05-06 11:22:37","price":11.67,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:22:51","price":11.665,"volume":20286,"Ntrans":4,"durations":14}
{"time":"2009-05-06 11:22:53","price":11.66,"volume":22616,"Ntrans":2,"durations":2}
{"time":"2009-05-06 11:22:59","price":11.66,"volume":31220,"Ntrans":9,"durations":6}
{"time":"2009-05-06 11:23:21","price":11.66,"volume":4526,"Ntrans":4,"durations":22}
{"time":"2009-05-06 11:23:24","price":11.655,"volume":48,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:23:35","price":11.66,"volume":1600,"Ntrans":1,"durations":11}
{"time":"2009-05-06 11:23:45","price":11.66,"volume":1600,"Ntrans":1,"durations":10}
{"time":"2009-05-06 11:23:51","price":11.66,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 11:24:00","price":11.66,"volume":882,"Ntrans":1,"durations":9}
{"time":"2009-05-06 11:24:04","price":11.66,"volume":3100,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:24:11","price":11.66,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:24:19","price":11.655,"volume":14488,"Ntrans":3,"durations":8}
{"time":"2009-05-06 11:24:27","price":11.66,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-06 11:24:44","price":11.66,"volume":20000,"Ntrans":7,"durations":17}
{"time":"2009-05-06 11:24:45","price":11.65502,"volume":34924,"Ntrans":8,"durations":1}
{"time":"2009-05-06 11:25:07","price":11.66,"volume":20000,"Ntrans":2,"durations":22}
{"time":"2009-05-06 11:25:13","price":11.665,"volume":1250,"Ntrans":1,"durations":6}
{"time":"2009-05-06 11:25:15","price":11.665,"volume":2930,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:25:16","price":11.665,"volume":11412,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:25:17","price":11.665,"volume":2930,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:25:20","price":11.67,"volume":20854,"Ntrans":5,"durations":3}
{"time":"2009-05-06 11:25:26","price":11.68,"volume":42,"Ntrans":1,"durations":6}
{"time":"2009-05-06 11:25:51","price":11.67,"volume":46,"Ntrans":1,"durations":25}
{"time":"2009-05-06 11:26:20","price":11.67,"volume":400,"Ntrans":1,"durations":29}
{"time":"2009-05-06 11:26:39","price":11.665,"volume":206,"Ntrans":1,"durations":19}
{"time":"2009-05-06 11:26:49","price":11.67,"volume":3400,"Ntrans":1,"durations":10}
{"time":"2009-05-06 11:27:21","price":11.67,"volume":200,"Ntrans":1,"durations":32}
{"time":"2009-05-06 11:27:30","price":11.67,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-06 11:27:32","price":11.67,"volume":3954,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:27:54","price":11.665,"volume":4398,"Ntrans":1,"durations":22}
{"time":"2009-05-06 11:27:56","price":11.665,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:28:06","price":11.67,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 11:28:12","price":11.6637,"volume":43384,"Ntrans":8,"durations":6}
{"time":"2009-05-06 11:28:13","price":11.66,"volume":794,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:28:23","price":11.66,"volume":23390,"Ntrans":6,"durations":10}
{"time":"2009-05-06 11:28:28","price":11.65739,"volume":4600,"Ntrans":2,"durations":5}
{"time":"2009-05-06 11:28:49","price":11.66,"volume":10000,"Ntrans":2,"durations":21}
{"time":"2009-05-06 11:28:57","price":11.66,"volume":2078,"Ntrans":1,"durations":8}
{"time":"2009-05-06 11:29:04","price":11.66361,"volume":3200,"Ntrans":4,"durations":7}
{"time":"2009-05-06 11:29:20","price":11.66,"volume":120,"Ntrans":1,"durations":16}
{"time":"2009-05-06 11:30:32","price":11.66,"volume":14000,"Ntrans":2,"durations":72}
{"time":"2009-05-06 11:30:34","price":11.6614,"volume":11046,"Ntrans":4,"durations":2}
{"time":"2009-05-06 11:30:43","price":11.66,"volume":19826,"Ntrans":6,"durations":9}
{"time":"2009-05-06 11:30:53","price":11.66,"volume":2000,"Ntrans":2,"durations":10}
{"time":"2009-05-06 11:30:55","price":11.66,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:30:57","price":11.66,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:31:00","price":11.66,"volume":890,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:31:22","price":11.665,"volume":54,"Ntrans":1,"durations":22}
{"time":"2009-05-06 11:31:31","price":11.66,"volume":20000,"Ntrans":7,"durations":9}
{"time":"2009-05-06 11:31:35","price":11.66084,"volume":14300,"Ntrans":7,"durations":4}
{"time":"2009-05-06 11:31:37","price":11.67,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:32:09","price":11.66,"volume":16050,"Ntrans":6,"durations":32}
{"time":"2009-05-06 11:32:13","price":11.66,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:32:17","price":11.66,"volume":1950,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:32:19","price":11.665,"volume":10340,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:32:24","price":11.66,"volume":1800,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:32:29","price":11.66,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:32:41","price":11.66,"volume":42,"Ntrans":1,"durations":12}
{"time":"2009-05-06 11:32:42","price":11.66,"volume":1158,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:32:50","price":11.66,"volume":43878,"Ntrans":8,"durations":8}
{"time":"2009-05-06 11:32:57","price":11.665,"volume":9800,"Ntrans":3,"durations":7}
{"time":"2009-05-06 11:32:58","price":11.665,"volume":3154,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:33:08","price":11.665,"volume":4028,"Ntrans":2,"durations":10}
{"time":"2009-05-06 11:33:09","price":11.66058,"volume":12100,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:33:17","price":11.665,"volume":48,"Ntrans":1,"durations":8}
{"time":"2009-05-06 11:33:34","price":11.66,"volume":16006,"Ntrans":6,"durations":17}
{"time":"2009-05-06 11:33:39","price":11.66,"volume":4740,"Ntrans":2,"durations":5}
{"time":"2009-05-06 11:33:44","price":11.66,"volume":1800,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:33:46","price":11.66,"volume":3078,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:33:59","price":11.66,"volume":10000,"Ntrans":5,"durations":13}
{"time":"2009-05-06 11:34:00","price":11.66,"volume":550,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:34:02","price":11.66,"volume":4694,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:34:15","price":11.66,"volume":1800,"Ntrans":1,"durations":13}
{"time":"2009-05-06 11:34:19","price":11.66,"volume":2598,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:34:27","price":11.66,"volume":8262,"Ntrans":2,"durations":8}
{"time":"2009-05-06 11:34:30","price":11.655,"volume":22342,"Ntrans":4,"durations":3}
{"time":"2009-05-06 11:34:31","price":11.655,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:34:36","price":11.655,"volume":5502,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:34:52","price":11.655,"volume":1800,"Ntrans":1,"durations":16}
{"time":"2009-05-06 11:35:01","price":11.655,"volume":586,"Ntrans":1,"durations":9}
{"time":"2009-05-06 11:35:02","price":11.655,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:35:12","price":11.65314,"volume":32590,"Ntrans":18,"durations":10}
{"time":"2009-05-06 11:35:23","price":11.655,"volume":1400,"Ntrans":1,"durations":11}
{"time":"2009-05-06 11:35:29","price":11.655,"volume":1516,"Ntrans":2,"durations":6}
{"time":"2009-05-06 11:35:32","price":11.655,"volume":1800,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:35:33","price":11.65,"volume":12000,"Ntrans":5,"durations":1}
{"time":"2009-05-06 11:35:35","price":11.65,"volume":30000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:35:37","price":11.65,"volume":2668,"Ntrans":5,"durations":2}
{"time":"2009-05-06 11:35:38","price":11.645,"volume":18676,"Ntrans":7,"durations":1}
{"time":"2009-05-06 11:35:39","price":11.64032,"volume":13410,"Ntrans":8,"durations":1}
{"time":"2009-05-06 11:35:40","price":11.64817,"volume":3270,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:35:54","price":11.645,"volume":84,"Ntrans":1,"durations":14}
{"time":"2009-05-06 11:35:58","price":11.645,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:36:04","price":11.645,"volume":10000,"Ntrans":2,"durations":6}
{"time":"2009-05-06 11:36:23","price":11.645,"volume":1800,"Ntrans":1,"durations":19}
{"time":"2009-05-06 11:36:40","price":11.64,"volume":6922,"Ntrans":2,"durations":17}
{"time":"2009-05-06 11:36:41","price":11.64,"volume":59334,"Ntrans":9,"durations":1}
{"time":"2009-05-06 11:36:47","price":11.635,"volume":48,"Ntrans":1,"durations":6}
{"time":"2009-05-06 11:36:49","price":11.64,"volume":480,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:36:53","price":11.64,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 11:37:21","price":11.635,"volume":6384,"Ntrans":1,"durations":28}
{"time":"2009-05-06 11:37:31","price":11.635,"volume":22474,"Ntrans":3,"durations":10}
{"time":"2009-05-06 11:37:32","price":11.635,"volume":22080,"Ntrans":5,"durations":1}
{"time":"2009-05-06 11:37:33","price":11.63046,"volume":13040,"Ntrans":6,"durations":1}
{"time":"2009-05-06 11:37:34","price":11.63,"volume":15962,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:37:46","price":11.63,"volume":6384,"Ntrans":1,"durations":12}
{"time":"2009-05-06 11:37:51","price":11.635,"volume":2600,"Ntrans":2,"durations":5}
{"time":"2009-05-06 11:38:29","price":11.635,"volume":26038,"Ntrans":7,"durations":38}
{"time":"2009-05-06 11:38:30","price":11.635,"volume":4176,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:38:32","price":11.63012,"volume":12400,"Ntrans":4,"durations":2}
{"time":"2009-05-06 11:38:35","price":11.635,"volume":5986,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:38:42","price":11.64,"volume":8048,"Ntrans":4,"durations":7}
{"time":"2009-05-06 11:38:43","price":11.64,"volume":3698,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:38:59","price":11.645,"volume":9000,"Ntrans":1,"durations":16}
{"time":"2009-05-06 11:39:08","price":11.645,"volume":4182,"Ntrans":4,"durations":9}
{"time":"2009-05-06 11:39:12","price":11.64,"volume":4800,"Ntrans":3,"durations":4}
{"time":"2009-05-06 11:39:32","price":11.65,"volume":14000,"Ntrans":1,"durations":20}
{"time":"2009-05-06 11:39:39","price":11.64,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-06 11:39:55","price":11.64071,"volume":14100,"Ntrans":4,"durations":16}
{"time":"2009-05-06 11:39:56","price":11.645,"volume":2200,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:40:08","price":11.6385,"volume":6000,"Ntrans":3,"durations":12}
{"time":"2009-05-06 11:40:10","price":11.64659,"volume":7000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:40:14","price":11.64,"volume":6610,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:40:24","price":11.635,"volume":11400,"Ntrans":6,"durations":10}
{"time":"2009-05-06 11:40:26","price":11.64,"volume":204,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:40:34","price":11.635,"volume":4000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 11:40:40","price":11.64,"volume":16450,"Ntrans":4,"durations":6}
{"time":"2009-05-06 11:40:46","price":11.64,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 11:40:49","price":11.64,"volume":5000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 11:40:54","price":11.645,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:41:16","price":11.645,"volume":10000,"Ntrans":1,"durations":22}
{"time":"2009-05-06 11:41:25","price":11.645,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-06 11:42:31","price":11.64,"volume":19928,"Ntrans":6,"durations":66}
{"time":"2009-05-06 11:42:33","price":11.64,"volume":5178,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:42:37","price":11.64,"volume":14700,"Ntrans":3,"durations":4}
{"time":"2009-05-06 11:42:40","price":11.64349,"volume":39972,"Ntrans":10,"durations":3}
{"time":"2009-05-06 11:42:45","price":11.645,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:42:53","price":11.645,"volume":220,"Ntrans":1,"durations":8}
{"time":"2009-05-06 11:42:54","price":11.645,"volume":9780,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:43:05","price":11.65,"volume":10156,"Ntrans":4,"durations":11}
{"time":"2009-05-06 11:43:19","price":11.655,"volume":18440,"Ntrans":5,"durations":14}
{"time":"2009-05-06 11:43:28","price":11.66193,"volume":29560,"Ntrans":8,"durations":9}
{"time":"2009-05-06 11:43:29","price":11.665,"volume":12540,"Ntrans":6,"durations":1}
{"time":"2009-05-06 11:43:30","price":11.66094,"volume":9816,"Ntrans":6,"durations":1}
{"time":"2009-05-06 11:43:33","price":11.67,"volume":768,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:43:50","price":11.665,"volume":5524,"Ntrans":2,"durations":17}
{"time":"2009-05-06 11:43:52","price":11.66983,"volume":43644,"Ntrans":5,"durations":2}
{"time":"2009-05-06 11:44:06","price":11.67,"volume":580,"Ntrans":1,"durations":14}
{"time":"2009-05-06 11:44:18","price":11.67,"volume":2718,"Ntrans":1,"durations":12}
{"time":"2009-05-06 11:44:38","price":11.67,"volume":50064,"Ntrans":8,"durations":20}
{"time":"2009-05-06 11:44:39","price":11.66061,"volume":12100,"Ntrans":4,"durations":1}
{"time":"2009-05-06 11:44:41","price":11.66,"volume":8372,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:44:44","price":11.66,"volume":10496,"Ntrans":3,"durations":3}
{"time":"2009-05-06 11:44:50","price":11.66,"volume":2946,"Ntrans":1,"durations":6}
{"time":"2009-05-06 11:44:54","price":11.65813,"volume":11086,"Ntrans":4,"durations":4}
{"time":"2009-05-06 11:44:57","price":11.66,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:45:06","price":11.65633,"volume":8976,"Ntrans":2,"durations":9}
{"time":"2009-05-06 11:45:08","price":11.66,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:45:20","price":11.66,"volume":2004,"Ntrans":2,"durations":12}
{"time":"2009-05-06 11:45:32","price":11.665,"volume":18880,"Ntrans":5,"durations":12}
{"time":"2009-05-06 11:45:34","price":11.665,"volume":216,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:46:03","price":11.665,"volume":6500,"Ntrans":3,"durations":29}
{"time":"2009-05-06 11:46:09","price":11.665,"volume":6772,"Ntrans":2,"durations":6}
{"time":"2009-05-06 11:46:13","price":11.6614,"volume":14100,"Ntrans":4,"durations":4}
{"time":"2009-05-06 11:46:16","price":11.665,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:46:28","price":11.67,"volume":5716,"Ntrans":2,"durations":12}
{"time":"2009-05-06 11:46:29","price":11.67,"volume":8210,"Ntrans":3,"durations":1}
{"time":"2009-05-06 11:46:46","price":11.665,"volume":630,"Ntrans":1,"durations":17}
{"time":"2009-05-06 11:46:50","price":11.66115,"volume":5942,"Ntrans":2,"durations":4}
{"time":"2009-05-06 11:47:20","price":11.67,"volume":2000,"Ntrans":1,"durations":30}
{"time":"2009-05-06 11:47:36","price":11.665,"volume":1000,"Ntrans":1,"durations":16}
{"time":"2009-05-06 11:47:40","price":11.665,"volume":2836,"Ntrans":2,"durations":4}
{"time":"2009-05-06 11:47:42","price":11.67,"volume":4040,"Ntrans":5,"durations":2}
{"time":"2009-05-06 11:47:55","price":11.665,"volume":3400,"Ntrans":2,"durations":13}
{"time":"2009-05-06 11:48:12","price":11.665,"volume":5712,"Ntrans":1,"durations":17}
{"time":"2009-05-06 11:48:15","price":11.67,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:48:25","price":11.665,"volume":2000,"Ntrans":2,"durations":10}
{"time":"2009-05-06 11:48:29","price":11.665,"volume":4856,"Ntrans":4,"durations":4}
{"time":"2009-05-06 11:49:36","price":11.66,"volume":5118,"Ntrans":1,"durations":67}
{"time":"2009-05-06 11:49:59","price":11.665,"volume":2060,"Ntrans":1,"durations":23}
{"time":"2009-05-06 11:50:38","price":11.66,"volume":7534,"Ntrans":5,"durations":39}
{"time":"2009-05-06 11:50:41","price":11.655,"volume":3600,"Ntrans":2,"durations":3}
{"time":"2009-05-06 11:50:43","price":11.65543,"volume":15456,"Ntrans":4,"durations":2}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":55494,"Ntrans":12,"durations":11}
{"time":"2009-05-06 11:50:55","price":11.65,"volume":1816,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:51:00","price":11.645,"volume":18106,"Ntrans":6,"durations":5}
{"time":"2009-05-06 11:51:08","price":11.645,"volume":20000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 11:51:09","price":11.64024,"volume":29700,"Ntrans":8,"durations":1}
{"time":"2009-05-06 11:51:11","price":11.64,"volume":27564,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:51:13","price":11.64,"volume":12100,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:51:19","price":11.64,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 11:51:20","price":11.63133,"volume":29620,"Ntrans":7,"durations":1}
{"time":"2009-05-06 11:51:38","price":11.635,"volume":2390,"Ntrans":2,"durations":18}
{"time":"2009-05-06 11:51:59","price":11.64,"volume":8852,"Ntrans":5,"durations":21}
{"time":"2009-05-06 11:52:02","price":11.64,"volume":3758,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:52:06","price":11.64,"volume":7430,"Ntrans":3,"durations":4}
{"time":"2009-05-06 11:52:09","price":11.64,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 11:52:22","price":11.64,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-06 11:52:56","price":11.635,"volume":15838,"Ntrans":5,"durations":34}
{"time":"2009-05-06 11:52:57","price":11.635,"volume":28678,"Ntrans":7,"durations":1}
{"time":"2009-05-06 11:53:01","price":11.635,"volume":500,"Ntrans":1,"durations":4}
{"time":"2009-05-06 11:53:02","price":11.635,"volume":1400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:53:07","price":11.63,"volume":1582,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:53:10","price":11.63,"volume":4118,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:53:15","price":11.63,"volume":1912,"Ntrans":2,"durations":5}
{"time":"2009-05-06 11:53:24","price":11.63,"volume":2046,"Ntrans":1,"durations":9}
{"time":"2009-05-06 11:53:39","price":11.635,"volume":2524,"Ntrans":1,"durations":15}
{"time":"2009-05-06 11:54:26","price":11.635,"volume":20000,"Ntrans":5,"durations":47}
{"time":"2009-05-06 11:54:29","price":11.635,"volume":4044,"Ntrans":3,"durations":3}
{"time":"2009-05-06 11:54:30","price":11.63001,"volume":13920,"Ntrans":3,"durations":1}
{"time":"2009-05-06 11:54:56","price":11.635,"volume":2500,"Ntrans":1,"durations":26}
{"time":"2009-05-06 11:55:10","price":11.64,"volume":1528,"Ntrans":1,"durations":14}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":28434,"Ntrans":11,"durations":13}
{"time":"2009-05-06 11:55:33","price":11.64,"volume":3070,"Ntrans":1,"durations":10}
{"time":"2009-05-06 11:55:34","price":11.645,"volume":22384,"Ntrans":6,"durations":1}
{"time":"2009-05-06 11:55:37","price":11.645,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:55:38","price":11.645,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:55:48","price":11.645,"volume":12520,"Ntrans":3,"durations":10}
{"time":"2009-05-06 11:55:50","price":11.645,"volume":11292,"Ntrans":6,"durations":2}
{"time":"2009-05-06 11:55:51","price":11.645,"volume":1356,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:55:53","price":11.645,"volume":5624,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:55:55","price":11.645,"volume":1342,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:56:03","price":11.645,"volume":5882,"Ntrans":2,"durations":8}
{"time":"2009-05-06 11:56:16","price":11.65,"volume":5468,"Ntrans":5,"durations":13}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":41224,"Ntrans":13,"durations":1}
{"time":"2009-05-06 11:56:18","price":11.65,"volume":4782,"Ntrans":3,"durations":1}
{"time":"2009-05-06 11:56:19","price":11.65,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:56:20","price":11.65,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:56:22","price":11.65,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 11:56:23","price":11.65,"volume":3440,"Ntrans":3,"durations":1}
{"time":"2009-05-06 11:56:24","price":11.65,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:56:25","price":11.65,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:56:27","price":11.65,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:56:28","price":11.65,"volume":1980,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:56:32","price":11.65,"volume":112018,"Ntrans":7,"durations":4}
{"time":"2009-05-06 11:56:33","price":11.65,"volume":404,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:56:41","price":11.65069,"volume":1160,"Ntrans":2,"durations":8}
{"time":"2009-05-06 11:56:43","price":11.65,"volume":4218,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:57:00","price":11.655,"volume":1000,"Ntrans":1,"durations":17}
{"time":"2009-05-06 11:57:02","price":11.655,"volume":144,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:57:08","price":11.655,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 11:57:09","price":11.655,"volume":1916,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:57:41","price":11.655,"volume":400,"Ntrans":1,"durations":32}
{"time":"2009-05-06 11:58:04","price":11.65,"volume":3582,"Ntrans":1,"durations":23}
{"time":"2009-05-06 11:58:17","price":11.65,"volume":30000,"Ntrans":3,"durations":13}
{"time":"2009-05-06 11:58:19","price":11.65,"volume":130452,"Ntrans":8,"durations":2}
{"time":"2009-05-06 11:58:22","price":11.645,"volume":16214,"Ntrans":4,"durations":3}
{"time":"2009-05-06 11:58:27","price":11.645,"volume":2200,"Ntrans":1,"durations":5}
{"time":"2009-05-06 11:58:33","price":11.64323,"volume":30990,"Ntrans":5,"durations":6}
{"time":"2009-05-06 11:58:40","price":11.645,"volume":2708,"Ntrans":2,"durations":7}
{"time":"2009-05-06 11:58:43","price":11.64,"volume":60,"Ntrans":1,"durations":3}
{"time":"2009-05-06 11:58:51","price":11.65,"volume":16826,"Ntrans":3,"durations":8}
{"time":"2009-05-06 11:58:52","price":11.655,"volume":2708,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:58:54","price":11.65008,"volume":123000,"Ntrans":6,"durations":2}
{"time":"2009-05-06 11:58:57","price":11.655,"volume":14552,"Ntrans":2,"durations":3}
{"time":"2009-05-06 11:58:59","price":11.655,"volume":5448,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:59:02","price":11.645,"volume":6838,"Ntrans":3,"durations":3}
{"time":"2009-05-06 11:59:06","price":11.65107,"volume":6764,"Ntrans":3,"durations":4}
{"time":"2009-05-06 11:59:18","price":11.65238,"volume":23076,"Ntrans":2,"durations":12}
{"time":"2009-05-06 11:59:19","price":11.655,"volume":21566,"Ntrans":4,"durations":1}
{"time":"2009-05-06 11:59:23","price":11.65,"volume":2500,"Ntrans":2,"durations":4}
{"time":"2009-05-06 11:59:24","price":11.655,"volume":7346,"Ntrans":4,"durations":1}
{"time":"2009-05-06 11:59:25","price":11.65959,"volume":32654,"Ntrans":3,"durations":1}
{"time":"2009-05-06 11:59:31","price":11.65245,"volume":11686,"Ntrans":7,"durations":6}
{"time":"2009-05-06 11:59:32","price":11.65,"volume":5720,"Ntrans":4,"durations":1}
{"time":"2009-05-06 11:59:33","price":11.65,"volume":3314,"Ntrans":2,"durations":1}
{"time":"2009-05-06 11:59:34","price":11.645,"volume":956,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:59:36","price":11.65,"volume":1698,"Ntrans":1,"durations":2}
{"time":"2009-05-06 11:59:37","price":11.65,"volume":502,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:59:39","price":11.65728,"volume":3676,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:59:41","price":11.64621,"volume":45188,"Ntrans":4,"durations":2}
{"time":"2009-05-06 11:59:51","price":11.645,"volume":8260,"Ntrans":5,"durations":10}
{"time":"2009-05-06 11:59:53","price":11.645,"volume":1800,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:59:54","price":11.64,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 11:59:56","price":11.6474,"volume":4168,"Ntrans":3,"durations":2}
{"time":"2009-05-06 11:59:57","price":11.64811,"volume":20714,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:00:02","price":11.65,"volume":6834,"Ntrans":2,"durations":5}
{"time":"2009-05-06 12:00:07","price":11.65,"volume":600,"Ntrans":2,"durations":5}
{"time":"2009-05-06 12:00:14","price":11.65,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:00:16","price":11.65,"volume":11000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:00:17","price":11.65,"volume":13000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:00:20","price":11.645,"volume":2150,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:00:34","price":11.645,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-06 12:00:37","price":11.645,"volume":31108,"Ntrans":8,"durations":3}
{"time":"2009-05-06 12:00:39","price":11.64,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:00:41","price":11.645,"volume":10320,"Ntrans":4,"durations":2}
{"time":"2009-05-06 12:00:44","price":11.63914,"volume":6564,"Ntrans":4,"durations":3}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":28852,"Ntrans":10,"durations":2}
{"time":"2009-05-06 12:00:47","price":11.63045,"volume":12100,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:00:53","price":11.635,"volume":2200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:00:56","price":11.635,"volume":4164,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:00:58","price":11.635,"volume":5004,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:00:59","price":11.635,"volume":2180,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:01:00","price":11.64,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:01:06","price":11.635,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:01:17","price":11.635,"volume":11968,"Ntrans":3,"durations":11}
{"time":"2009-05-06 12:01:20","price":11.635,"volume":2992,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:01:21","price":11.64,"volume":1440,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:01:22","price":11.635,"volume":3462,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:01:24","price":11.64,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:01:35","price":11.64,"volume":3148,"Ntrans":3,"durations":11}
{"time":"2009-05-06 12:01:36","price":11.64,"volume":3862,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:01:37","price":11.635,"volume":3900,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:01:54","price":11.64,"volume":800,"Ntrans":1,"durations":17}
{"time":"2009-05-06 12:01:56","price":11.64,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:02:02","price":11.64,"volume":3278,"Ntrans":2,"durations":6}
{"time":"2009-05-06 12:02:19","price":11.64,"volume":12100,"Ntrans":2,"durations":17}
{"time":"2009-05-06 12:02:24","price":11.635,"volume":1500,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:02:29","price":11.64,"volume":5316,"Ntrans":3,"durations":5}
{"time":"2009-05-06 12:02:32","price":11.64,"volume":2600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:02:35","price":11.64,"volume":5912,"Ntrans":3,"durations":3}
{"time":"2009-05-06 12:02:36","price":11.64,"volume":4122,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:02:38","price":11.64,"volume":402,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:02:46","price":11.64,"volume":1876,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:02:49","price":11.645,"volume":25000,"Ntrans":5,"durations":3}
{"time":"2009-05-06 12:03:00","price":11.645,"volume":2318,"Ntrans":1,"durations":11}
{"time":"2009-05-06 12:03:01","price":11.64,"volume":996,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:03:03","price":11.645,"volume":122,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:03:07","price":11.645,"volume":9878,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:03:17","price":11.64,"volume":16594,"Ntrans":4,"durations":10}
{"time":"2009-05-06 12:03:22","price":11.635,"volume":12700,"Ntrans":4,"durations":5}
{"time":"2009-05-06 12:03:23","price":11.63,"volume":6818,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:03:26","price":11.63,"volume":4524,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:03:31","price":11.6306,"volume":3346,"Ntrans":3,"durations":5}
{"time":"2009-05-06 12:03:45","price":11.635,"volume":600,"Ntrans":1,"durations":14}
{"time":"2009-05-06 12:03:47","price":11.635,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:03:52","price":11.635,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 12:03:56","price":11.635,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:03:57","price":11.635,"volume":8112,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:04:00","price":11.63322,"volume":25232,"Ntrans":8,"durations":3}
{"time":"2009-05-06 12:04:12","price":11.63,"volume":37446,"Ntrans":6,"durations":12}
{"time":"2009-05-06 12:04:20","price":11.635,"volume":800,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":47478,"Ntrans":10,"durations":3}
{"time":"2009-05-06 12:04:42","price":11.63,"volume":2200,"Ntrans":2,"durations":19}
{"time":"2009-05-06 12:05:02","price":11.63,"volume":1200,"Ntrans":2,"durations":20}
{"time":"2009-05-06 12:05:08","price":11.63,"volume":6000,"Ntrans":4,"durations":6}
{"time":"2009-05-06 12:05:13","price":11.63,"volume":4000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 12:05:16","price":11.635,"volume":41806,"Ntrans":7,"durations":3}
{"time":"2009-05-06 12:05:37","price":11.64,"volume":1590,"Ntrans":1,"durations":21}
{"time":"2009-05-06 12:05:42","price":11.635,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:05:51","price":11.635,"volume":1508,"Ntrans":1,"durations":9}
{"time":"2009-05-06 12:06:02","price":11.635,"volume":7442,"Ntrans":4,"durations":11}
{"time":"2009-05-06 12:06:14","price":11.64,"volume":4000,"Ntrans":1,"durations":12}
{"time":"2009-05-06 12:06:24","price":11.635,"volume":1000,"Ntrans":2,"durations":10}
{"time":"2009-05-06 12:06:27","price":11.635,"volume":3690,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:06:31","price":11.635,"volume":2718,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:06:34","price":11.635,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:06:36","price":11.635,"volume":6682,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:06:48","price":11.635,"volume":2750,"Ntrans":1,"durations":12}
{"time":"2009-05-06 12:06:49","price":11.635,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:06:56","price":11.635,"volume":2800,"Ntrans":2,"durations":7}
{"time":"2009-05-06 12:06:57","price":11.635,"volume":5340,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:07:04","price":11.635,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:07:15","price":11.635,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 12:07:30","price":11.635,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-06 12:07:43","price":11.635,"volume":1800,"Ntrans":1,"durations":13}
{"time":"2009-05-06 12:07:54","price":11.63052,"volume":21200,"Ntrans":5,"durations":11}
{"time":"2009-05-06 12:07:57","price":11.63119,"volume":4200,"Ntrans":5,"durations":3}
{"time":"2009-05-06 12:08:12","price":11.63,"volume":1800,"Ntrans":1,"durations":15}
{"time":"2009-05-06 12:08:24","price":11.625,"volume":880,"Ntrans":1,"durations":12}
{"time":"2009-05-06 12:08:25","price":11.625,"volume":33120,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":50662,"Ntrans":14,"durations":3}
{"time":"2009-05-06 12:08:29","price":11.62,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:08:32","price":11.615,"volume":6934,"Ntrans":3,"durations":3}
{"time":"2009-05-06 12:08:37","price":11.615,"volume":2600,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:08:39","price":11.60985,"volume":134698,"Ntrans":20,"durations":2}
{"time":"2009-05-06 12:08:43","price":11.61,"volume":52302,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:08:47","price":11.61128,"volume":7052,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:08:49","price":11.61,"volume":21102,"Ntrans":4,"durations":2}
{"time":"2009-05-06 12:08:59","price":11.62,"volume":20000,"Ntrans":6,"durations":10}
{"time":"2009-05-06 12:09:02","price":11.62,"volume":13474,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:09:03","price":11.6191,"volume":4878,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:09:04","price":11.625,"volume":25836,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:09:05","price":11.62544,"volume":38330,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:09:06","price":11.63,"volume":30384,"Ntrans":7,"durations":1}
{"time":"2009-05-06 12:09:07","price":11.63291,"volume":1718,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:09:08","price":11.63855,"volume":55210,"Ntrans":11,"durations":1}
{"time":"2009-05-06 12:09:09","price":11.64,"volume":20,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:09:10","price":11.63813,"volume":48648,"Ntrans":14,"durations":1}
{"time":"2009-05-06 12:09:11","price":11.64489,"volume":24126,"Ntrans":8,"durations":1}
{"time":"2009-05-06 12:09:12","price":11.65159,"volume":39054,"Ntrans":13,"durations":1}
{"time":"2009-05-06 12:09:14","price":11.66101,"volume":103728,"Ntrans":16,"durations":2}
{"time":"2009-05-06 12:09:15","price":11.665,"volume":2000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:09:16","price":11.67143,"volume":103722,"Ntrans":15,"durations":1}
{"time":"2009-05-06 12:09:17","price":11.675,"volume":11166,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:09:18","price":11.68,"volume":12000,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:09:19","price":11.68037,"volume":40018,"Ntrans":7,"durations":1}
{"time":"2009-05-06 12:09:20","price":11.67997,"volume":4012,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:09:21","price":11.68,"volume":2680,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:09:22","price":11.67,"volume":9374,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:09:23","price":11.67733,"volume":7960,"Ntrans":6,"durations":1}
{"time":"2009-05-06 12:09:24","price":11.68295,"volume":21944,"Ntrans":6,"durations":1}
{"time":"2009-05-06 12:09:25","price":11.68312,"volume":61302,"Ntrans":11,"durations":1}
{"time":"2009-05-06 12:09:26","price":11.68848,"volume":37602,"Ntrans":14,"durations":1}
{"time":"2009-05-06 12:09:27","price":11.69035,"volume":14226,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:09:28","price":11.685,"volume":942,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:09:30","price":11.69,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:09:31","price":11.69,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:09:32","price":11.695,"volume":21536,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:09:34","price":11.7,"volume":10566,"Ntrans":4,"durations":2}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":131472,"Ntrans":12,"durations":1}
{"time":"2009-05-06 12:09:36","price":11.70558,"volume":30080,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:09:37","price":11.71,"volume":56024,"Ntrans":6,"durations":1}
{"time":"2009-05-06 12:09:42","price":11.71144,"volume":65702,"Ntrans":6,"durations":5}
{"time":"2009-05-06 12:09:43","price":11.7,"volume":7882,"Ntrans":7,"durations":1}
{"time":"2009-05-06 12:09:44","price":11.70064,"volume":15540,"Ntrans":9,"durations":1}
{"time":"2009-05-06 12:09:45","price":11.69683,"volume":32792,"Ntrans":15,"durations":1}
{"time":"2009-05-06 12:09:46","price":11.69,"volume":2176,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:09:47","price":11.69772,"volume":9706,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:09:48","price":11.70424,"volume":40066,"Ntrans":12,"durations":1}
{"time":"2009-05-06 12:09:49","price":11.69888,"volume":182052,"Ntrans":19,"durations":1}
{"time":"2009-05-06 12:09:50","price":11.67565,"volume":21844,"Ntrans":7,"durations":1}
{"time":"2009-05-06 12:09:51","price":11.68,"volume":9000,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:09:52","price":11.6869,"volume":21000,"Ntrans":8,"durations":1}
{"time":"2009-05-06 12:09:53","price":11.6784,"volume":8770,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:09:55","price":11.67,"volume":14000,"Ntrans":4,"durations":2}
{"time":"2009-05-06 12:09:56","price":11.665,"volume":7160,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:09:57","price":11.66722,"volume":7200,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:09:58","price":11.67957,"volume":78258,"Ntrans":7,"durations":1}
{"time":"2009-05-06 12:09:59","price":11.67283,"volume":72982,"Ntrans":10,"durations":1}
{"time":"2009-05-06 12:10:00","price":11.6573,"volume":19600,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:10:01","price":11.65872,"volume":16142,"Ntrans":7,"durations":1}
{"time":"2009-05-06 12:10:02","price":11.66,"volume":7000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:10:04","price":11.65582,"volume":2444,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:10:06","price":11.65,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:10:07","price":11.66,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:10:09","price":11.65981,"volume":26104,"Ntrans":6,"durations":2}
{"time":"2009-05-06 12:10:10","price":11.665,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:10:11","price":11.665,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:10:12","price":11.67,"volume":4690,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:10:13","price":11.6681,"volume":52560,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:10:14","price":11.67,"volume":4444,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:10:15","price":11.67,"volume":25588,"Ntrans":7,"durations":1}
{"time":"2009-05-06 12:10:17","price":11.675,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:10:18","price":11.68,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:10:23","price":11.69,"volume":20000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:10:24","price":11.67888,"volume":168000,"Ntrans":16,"durations":1}
{"time":"2009-05-06 12:10:25","price":11.68273,"volume":20188,"Ntrans":10,"durations":1}
{"time":"2009-05-06 12:10:26","price":11.68448,"volume":19146,"Ntrans":6,"durations":1}
{"time":"2009-05-06 12:10:29","price":11.675,"volume":32,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:10:32","price":11.68,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:10:33","price":11.67907,"volume":3092,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:10:34","price":11.68,"volume":3200,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:10:35","price":11.68274,"volume":41760,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:10:37","price":11.685,"volume":4800,"Ntrans":4,"durations":2}
{"time":"2009-05-06 12:10:39","price":11.69,"volume":14842,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:10:40","price":11.68682,"volume":18878,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:10:42","price":11.685,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:10:45","price":11.69,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 12:10:49","price":11.68,"volume":11750,"Ntrans":4,"durations":4}
{"time":"2009-05-06 12:10:51","price":11.68,"volume":6992,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:10:52","price":11.68,"volume":17058,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:10:53","price":11.68,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:10:54","price":11.67476,"volume":62146,"Ntrans":10,"durations":1}
{"time":"2009-05-06 12:10:55","price":11.67,"volume":10818,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:11:00","price":11.665,"volume":11000,"Ntrans":5,"durations":5}
{"time":"2009-05-06 12:11:04","price":11.66,"volume":952,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:11:06","price":11.66897,"volume":35926,"Ntrans":7,"durations":2}
{"time":"2009-05-06 12:11:07","price":11.675,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:11:09","price":11.67,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:11:11","price":11.675,"volume":34,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:11:12","price":11.675,"volume":1150,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:11:15","price":11.675,"volume":3000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:11:18","price":11.68,"volume":15980,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:11:22","price":11.68,"volume":39420,"Ntrans":3,"durations":4}
{"time":"2009-05-06 12:11:23","price":11.68,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:11:24","price":11.67563,"volume":68808,"Ntrans":9,"durations":1}
{"time":"2009-05-06 12:11:27","price":11.67,"volume":2992,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:11:31","price":11.675,"volume":1272,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:11:33","price":11.675,"volume":1576,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:11:34","price":11.675,"volume":2992,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:11:35","price":11.68,"volume":12000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:11:36","price":11.67929,"volume":20992,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:11:37","price":11.675,"volume":8558,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:11:38","price":11.675,"volume":19942,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:11:40","price":11.67959,"volume":21800,"Ntrans":5,"durations":2}
{"time":"2009-05-06 12:11:46","price":11.68,"volume":20000,"Ntrans":4,"durations":6}
{"time":"2009-05-06 12:11:49","price":11.68,"volume":20000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 12:11:54","price":11.67,"volume":12366,"Ntrans":3,"durations":5}
{"time":"2009-05-06 12:11:55","price":11.675,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:11:56","price":11.67,"volume":21280,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:11:57","price":11.67,"volume":352,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:11:59","price":11.665,"volume":5200,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:12:04","price":11.66,"volume":10820,"Ntrans":2,"durations":5}
{"time":"2009-05-06 12:12:05","price":11.65,"volume":35000,"Ntrans":6,"durations":1}
{"time":"2009-05-06 12:12:06","price":11.64745,"volume":38406,"Ntrans":10,"durations":1}
{"time":"2009-05-06 12:12:09","price":11.64,"volume":220,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:12:11","price":11.64,"volume":1600,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:12:18","price":11.64,"volume":1100,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:12:24","price":11.63,"volume":1896,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:12:25","price":11.63,"volume":60000,"Ntrans":8,"durations":1}
{"time":"2009-05-06 12:12:29","price":11.62945,"volume":21320,"Ntrans":5,"durations":4}
{"time":"2009-05-06 12:12:33","price":11.635,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:12:35","price":11.64,"volume":20896,"Ntrans":4,"durations":2}
{"time":"2009-05-06 12:12:42","price":11.64,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:12:44","price":11.64,"volume":4712,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:12:47","price":11.64,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:12:50","price":11.645,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:12:51","price":11.65,"volume":16842,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:12:54","price":11.655,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:12:58","price":11.665,"volume":9080,"Ntrans":3,"durations":4}
{"time":"2009-05-06 12:13:05","price":11.67,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:13:07","price":11.66492,"volume":23218,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:13:08","price":11.67,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:13:11","price":11.66,"volume":758,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:13:16","price":11.65,"volume":28572,"Ntrans":8,"durations":5}
{"time":"2009-05-06 12:13:17","price":11.65,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:13:19","price":11.65,"volume":1428,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:13:27","price":11.66812,"volume":50000,"Ntrans":10,"durations":8}
{"time":"2009-05-06 12:13:32","price":11.665,"volume":1144,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:13:34","price":11.665,"volume":2856,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:13:55","price":11.67,"volume":200,"Ntrans":1,"durations":21}
{"time":"2009-05-06 12:14:20","price":11.66903,"volume":115776,"Ntrans":18,"durations":25}
{"time":"2009-05-06 12:14:21","price":11.665,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:14:33","price":11.665,"volume":260,"Ntrans":1,"durations":12}
{"time":"2009-05-06 12:14:37","price":11.665,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:14:42","price":11.66,"volume":60000,"Ntrans":7,"durations":5}
{"time":"2009-05-06 12:14:45","price":11.66,"volume":42478,"Ntrans":8,"durations":3}
{"time":"2009-05-06 12:14:47","price":11.655,"volume":30358,"Ntrans":5,"durations":2}
{"time":"2009-05-06 12:14:48","price":11.65,"volume":15064,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:14:49","price":11.645,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:14:50","price":11.645,"volume":20000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:14:52","price":11.64,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:14:54","price":11.64,"volume":17000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:14:57","price":11.635,"volume":12000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:14:58","price":11.635,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:15:02","price":11.64,"volume":14816,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:15:18","price":11.635,"volume":456,"Ntrans":2,"durations":16}
{"time":"2009-05-06 12:15:19","price":11.64,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:15:25","price":11.645,"volume":29608,"Ntrans":4,"durations":6}
{"time":"2009-05-06 12:15:26","price":11.645,"volume":392,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:15:36","price":11.635,"volume":632,"Ntrans":1,"durations":10}
{"time":"2009-05-06 12:15:41","price":11.63897,"volume":25172,"Ntrans":8,"durations":5}
{"time":"2009-05-06 12:15:49","price":11.64,"volume":16918,"Ntrans":2,"durations":8}
{"time":"2009-05-06 12:15:51","price":11.64,"volume":564,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:16:04","price":11.645,"volume":5382,"Ntrans":1,"durations":13}
{"time":"2009-05-06 12:16:05","price":11.65,"volume":27000,"Ntrans":6,"durations":1}
{"time":"2009-05-06 12:16:26","price":11.65,"volume":19350,"Ntrans":1,"durations":21}
{"time":"2009-05-06 12:16:27","price":11.64976,"volume":10162,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:16:56","price":11.655,"volume":50000,"Ntrans":7,"durations":29}
{"time":"2009-05-06 12:16:57","price":11.655,"volume":6012,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:17:06","price":11.66,"volume":42478,"Ntrans":4,"durations":9}
{"time":"2009-05-06 12:17:07","price":11.66,"volume":25044,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:17:08","price":11.665,"volume":9684,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:17:11","price":11.66,"volume":50000,"Ntrans":4,"durations":3}
{"time":"2009-05-06 12:17:21","price":11.655,"volume":13968,"Ntrans":6,"durations":10}
{"time":"2009-05-06 12:17:25","price":11.64654,"volume":13024,"Ntrans":3,"durations":4}
{"time":"2009-05-06 12:17:26","price":11.64,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:17:27","price":11.64,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:17:29","price":11.64,"volume":3112,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:17:35","price":11.64,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:17:41","price":11.645,"volume":4632,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:17:43","price":11.645,"volume":13238,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:17:44","price":11.645,"volume":4408,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:17:56","price":11.64309,"volume":31750,"Ntrans":9,"durations":12}
{"time":"2009-05-06 12:17:57","price":11.635,"volume":8566,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:18:05","price":11.62937,"volume":107748,"Ntrans":29,"durations":8}
{"time":"2009-05-06 12:18:06","price":11.63793,"volume":40528,"Ntrans":13,"durations":1}
{"time":"2009-05-06 12:18:07","price":11.62176,"volume":22800,"Ntrans":9,"durations":1}
{"time":"2009-05-06 12:18:08","price":11.615,"volume":11666,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:18:09","price":11.61151,"volume":13258,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:18:10","price":11.61,"volume":4642,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:18:11","price":11.608,"volume":14170,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:18:12","price":11.61495,"volume":1876,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:18:15","price":11.61072,"volume":8418,"Ntrans":3,"durations":3}
{"time":"2009-05-06 12:18:16","price":11.61,"volume":9344,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:18:18","price":11.61407,"volume":8582,"Ntrans":5,"durations":2}
{"time":"2009-05-06 12:18:20","price":11.61,"volume":488,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:18:25","price":11.61,"volume":27200,"Ntrans":3,"durations":5}
{"time":"2009-05-06 12:18:26","price":11.61,"volume":3752,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:18:28","price":11.605,"volume":50706,"Ntrans":4,"durations":2}
{"time":"2009-05-06 12:18:29","price":11.61,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:18:31","price":11.61,"volume":1200,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:18:32","price":11.605,"volume":24780,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:18:33","price":11.60899,"volume":7964,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:18:35","price":11.61,"volume":3462,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:18:37","price":11.615,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:18:39","price":11.61,"volume":2784,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:18:42","price":11.605,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:18:43","price":11.60704,"volume":8436,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:18:44","price":11.61018,"volume":3700,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:18:45","price":11.615,"volume":2600,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:18:47","price":11.61593,"volume":5380,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:18:49","price":11.61799,"volume":2454,"Ntrans":5,"durations":2}
{"time":"2009-05-06 12:18:56","price":11.60574,"volume":50000,"Ntrans":11,"durations":7}
{"time":"2009-05-06 12:18:57","price":11.61,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:19:17","price":11.615,"volume":4696,"Ntrans":1,"durations":20}
{"time":"2009-05-06 12:19:19","price":11.62,"volume":2784,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:19:22","price":11.62,"volume":4830,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:19:28","price":11.62,"volume":12100,"Ntrans":2,"durations":6}
{"time":"2009-05-06 12:19:34","price":11.625,"volume":20000,"Ntrans":3,"durations":6}
{"time":"2009-05-06 12:19:37","price":11.63,"volume":5706,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:19:44","price":11.635,"volume":488,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:19:45","price":11.6352,"volume":12000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:19:46","price":11.64,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:19:48","price":11.64,"volume":2792,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:19:55","price":11.64268,"volume":14490,"Ntrans":3,"durations":7}
{"time":"2009-05-06 12:19:56","price":11.645,"volume":23520,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:19:57","price":11.645,"volume":35450,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:19:59","price":11.64816,"volume":27188,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:20:02","price":11.65,"volume":2134,"Ntrans":3,"durations":3}
{"time":"2009-05-06 12:20:04","price":11.645,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:20:05","price":11.64376,"volume":4210,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:20:07","price":11.635,"volume":16638,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:20:08","price":11.63646,"volume":3306,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:20:10","price":11.63361,"volume":14682,"Ntrans":5,"durations":2}
{"time":"2009-05-06 12:20:11","price":11.645,"volume":12060,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:20:15","price":11.64,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:20:16","price":11.635,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:20:23","price":11.63,"volume":680,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:20:25","price":11.63,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:20:26","price":11.63434,"volume":7528,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:20:27","price":11.635,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:20:28","price":11.635,"volume":20440,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:20:32","price":11.635,"volume":1442,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:20:33","price":11.635,"volume":2226,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:20:34","price":11.635,"volume":5892,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:20:35","price":11.64,"volume":9908,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:20:38","price":11.64,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:20:39","price":11.645,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:20:40","price":11.65,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:20:43","price":11.64916,"volume":84930,"Ntrans":19,"durations":3}
{"time":"2009-05-06 12:21:01","price":11.65,"volume":50000,"Ntrans":5,"durations":18}
{"time":"2009-05-06 12:21:02","price":11.64228,"volume":12960,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:21:03","price":11.64,"volume":12100,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:21:04","price":11.63986,"volume":6238,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:21:08","price":11.635,"volume":20662,"Ntrans":4,"durations":4}
{"time":"2009-05-06 12:21:19","price":11.63,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 12:21:20","price":11.63,"volume":9200,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:21:41","price":11.63,"volume":4000,"Ntrans":2,"durations":21}
{"time":"2009-05-06 12:21:50","price":11.62244,"volume":67856,"Ntrans":9,"durations":9}
{"time":"2009-05-06 12:21:51","price":11.62,"volume":7000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:21:54","price":11.61982,"volume":2952,"Ntrans":6,"durations":3}
{"time":"2009-05-06 12:21:55","price":11.625,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:21:56","price":11.61,"volume":2918,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:22:04","price":11.615,"volume":50,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:22:21","price":11.62,"volume":24142,"Ntrans":3,"durations":17}
{"time":"2009-05-06 12:22:32","price":11.62,"volume":1400,"Ntrans":2,"durations":11}
{"time":"2009-05-06 12:22:33","price":11.6144,"volume":17388,"Ntrans":5,"durations":1}
{"time":"2009-05-06 12:22:41","price":11.615,"volume":1200,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:23:06","price":11.625,"volume":2630,"Ntrans":1,"durations":25}
{"time":"2009-05-06 12:23:09","price":11.635,"volume":174,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:23:15","price":11.63,"volume":2700,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:23:27","price":11.625,"volume":4904,"Ntrans":2,"durations":12}
{"time":"2009-05-06 12:23:41","price":11.63,"volume":12100,"Ntrans":3,"durations":14}
{"time":"2009-05-06 12:23:43","price":11.635,"volume":2364,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:23:46","price":11.635,"volume":3376,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:23:48","price":11.64,"volume":1006,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:23:52","price":11.635,"volume":6006,"Ntrans":3,"durations":4}
{"time":"2009-05-06 12:23:55","price":11.63,"volume":7364,"Ntrans":4,"durations":3}
{"time":"2009-05-06 12:24:03","price":11.635,"volume":42,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:24:04","price":11.63,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:24:06","price":11.64312,"volume":27056,"Ntrans":6,"durations":2}
{"time":"2009-05-06 12:24:08","price":11.645,"volume":7978,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:24:10","price":11.64458,"volume":13524,"Ntrans":4,"durations":2}
{"time":"2009-05-06 12:24:11","price":11.645,"volume":4006,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:24:16","price":11.64554,"volume":29942,"Ntrans":5,"durations":5}
{"time":"2009-05-06 12:24:18","price":11.645,"volume":14012,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:24:19","price":11.64788,"volume":27790,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:24:22","price":11.65,"volume":34814,"Ntrans":5,"durations":3}
{"time":"2009-05-06 12:24:24","price":11.65,"volume":10370,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:24:39","price":11.65,"volume":21122,"Ntrans":3,"durations":15}
{"time":"2009-05-06 12:24:41","price":11.65,"volume":25992,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:24:42","price":11.65,"volume":10776,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:24:49","price":11.65,"volume":500,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:24:53","price":11.65,"volume":96,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:24:54","price":11.65,"volume":15356,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:24:55","price":11.655,"volume":4990,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:25:01","price":11.65,"volume":5844,"Ntrans":3,"durations":6}
{"time":"2009-05-06 12:25:06","price":11.645,"volume":26136,"Ntrans":5,"durations":5}
{"time":"2009-05-06 12:25:09","price":11.65,"volume":2870,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:25:17","price":11.645,"volume":17122,"Ntrans":3,"durations":8}
{"time":"2009-05-06 12:25:29","price":11.65,"volume":10000,"Ntrans":1,"durations":12}
{"time":"2009-05-06 12:25:31","price":11.65,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:25:35","price":11.655,"volume":64966,"Ntrans":9,"durations":4}
{"time":"2009-05-06 12:25:38","price":11.66,"volume":50,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:25:57","price":11.66,"volume":20000,"Ntrans":2,"durations":19}
{"time":"2009-05-06 12:26:00","price":11.655,"volume":19348,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:26:02","price":11.655,"volume":4486,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:26:05","price":11.655,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 12:26:06","price":11.66,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:26:18","price":11.65,"volume":2878,"Ntrans":1,"durations":12}
{"time":"2009-05-06 12:26:33","price":11.65,"volume":12100,"Ntrans":1,"durations":15}
{"time":"2009-05-06 12:26:37","price":11.65002,"volume":5804,"Ntrans":4,"durations":4}
{"time":"2009-05-06 12:26:39","price":11.65,"volume":46,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:26:41","price":11.655,"volume":40,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:27:36","price":11.655,"volume":800,"Ntrans":1,"durations":55}
{"time":"2009-05-06 12:27:40","price":11.655,"volume":6540,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:27:51","price":11.66,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 12:28:07","price":11.66,"volume":10000,"Ntrans":2,"durations":16}
{"time":"2009-05-06 12:28:23","price":11.655,"volume":2446,"Ntrans":1,"durations":16}
{"time":"2009-05-06 12:28:34","price":11.66,"volume":39410,"Ntrans":5,"durations":11}
{"time":"2009-05-06 12:28:35","price":11.66129,"volume":21582,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:28:36","price":11.665,"volume":4418,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:28:39","price":11.66,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:28:43","price":11.66,"volume":1400,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:28:45","price":11.655,"volume":328,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:28:46","price":11.66,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:28:58","price":11.66,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-06 12:28:59","price":11.66,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:29:04","price":11.66,"volume":1200,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:29:09","price":11.655,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:29:15","price":11.65023,"volume":25810,"Ntrans":5,"durations":6}
{"time":"2009-05-06 12:29:16","price":11.65,"volume":14882,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:29:24","price":11.645,"volume":1400,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:29:25","price":11.645,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:29:26","price":11.645,"volume":340,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:29:29","price":11.64,"volume":25248,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:29:33","price":11.635,"volume":30000,"Ntrans":4,"durations":4}
{"time":"2009-05-06 12:29:35","price":11.63,"volume":60,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:29:38","price":11.64,"volume":30000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:29:43","price":11.63,"volume":9200,"Ntrans":2,"durations":5}
{"time":"2009-05-06 12:30:00","price":11.635,"volume":10000,"Ntrans":2,"durations":17}
{"time":"2009-05-06 12:30:04","price":11.635,"volume":2768,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:30:10","price":11.635,"volume":2632,"Ntrans":2,"durations":6}
{"time":"2009-05-06 12:30:19","price":11.64,"volume":7530,"Ntrans":3,"durations":9}
{"time":"2009-05-06 12:30:50","price":11.635,"volume":2400,"Ntrans":2,"durations":31}
{"time":"2009-05-06 12:31:00","price":11.635,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 12:31:10","price":11.635,"volume":1400,"Ntrans":1,"durations":10}
{"time":"2009-05-06 12:31:15","price":11.635,"volume":4568,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:31:21","price":11.635,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:31:35","price":11.63,"volume":88752,"Ntrans":8,"durations":14}
{"time":"2009-05-06 12:31:36","price":11.63,"volume":37482,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:31:37","price":11.63,"volume":80000,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:31:38","price":11.63,"volume":47960,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:31:40","price":11.63,"volume":2718,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:31:43","price":11.63745,"volume":24990,"Ntrans":3,"durations":3}
{"time":"2009-05-06 12:31:47","price":11.635,"volume":7264,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:31:54","price":11.63,"volume":14320,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:32:01","price":11.63,"volume":42268,"Ntrans":6,"durations":7}
{"time":"2009-05-06 12:32:04","price":11.63,"volume":1352,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:32:05","price":11.635,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:32:11","price":11.63,"volume":416,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:32:24","price":11.63,"volume":6548,"Ntrans":2,"durations":13}
{"time":"2009-05-06 12:32:29","price":11.63,"volume":12618,"Ntrans":3,"durations":5}
{"time":"2009-05-06 12:32:42","price":11.63,"volume":1400,"Ntrans":1,"durations":13}
{"time":"2009-05-06 12:32:46","price":11.625,"volume":1008,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:33:04","price":11.625,"volume":4402,"Ntrans":2,"durations":18}
{"time":"2009-05-06 12:33:07","price":11.63,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:33:15","price":11.625,"volume":232,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:33:27","price":11.625,"volume":5948,"Ntrans":3,"durations":12}
{"time":"2009-05-06 12:33:30","price":11.63,"volume":7288,"Ntrans":4,"durations":3}
{"time":"2009-05-06 12:33:32","price":11.63,"volume":5712,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:33:47","price":11.635,"volume":19468,"Ntrans":3,"durations":15}
{"time":"2009-05-06 12:33:48","price":11.64,"volume":1000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:33:58","price":11.64,"volume":15164,"Ntrans":3,"durations":10}
{"time":"2009-05-06 12:34:04","price":11.64,"volume":2792,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:34:17","price":11.645,"volume":1912,"Ntrans":1,"durations":13}
{"time":"2009-05-06 12:34:19","price":11.645,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:34:24","price":11.65,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:34:25","price":11.645,"volume":758,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:34:27","price":11.645,"volume":3050,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:34:40","price":11.65,"volume":484,"Ntrans":1,"durations":13}
{"time":"2009-05-06 12:34:54","price":11.65,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-06 12:35:00","price":11.65,"volume":1654,"Ntrans":2,"durations":6}
{"time":"2009-05-06 12:35:03","price":11.65,"volume":748,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:35:08","price":11.65,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:35:09","price":11.65,"volume":386,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:35:14","price":11.65,"volume":434,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:35:18","price":11.64155,"volume":12100,"Ntrans":4,"durations":4}
{"time":"2009-05-06 12:35:43","price":11.65,"volume":2750,"Ntrans":2,"durations":25}
{"time":"2009-05-06 12:35:53","price":11.65,"volume":1400,"Ntrans":1,"durations":10}
{"time":"2009-05-06 12:36:08","price":11.65,"volume":11106,"Ntrans":4,"durations":15}
{"time":"2009-05-06 12:36:14","price":11.65385,"volume":39516,"Ntrans":6,"durations":6}
{"time":"2009-05-06 12:36:16","price":11.645,"volume":104,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:36:19","price":11.65,"volume":10894,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:36:23","price":11.655,"volume":5376,"Ntrans":3,"durations":4}
{"time":"2009-05-06 12:36:32","price":11.66,"volume":26096,"Ntrans":3,"durations":9}
{"time":"2009-05-06 12:36:33","price":11.66,"volume":52,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:36:44","price":11.665,"volume":11426,"Ntrans":2,"durations":11}
{"time":"2009-05-06 12:36:49","price":11.665,"volume":3466,"Ntrans":2,"durations":5}
{"time":"2009-05-06 12:36:55","price":11.665,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:36:57","price":11.665,"volume":4000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:37:05","price":11.66357,"volume":8000,"Ntrans":3,"durations":8}
{"time":"2009-05-06 12:37:15","price":11.665,"volume":1096,"Ntrans":1,"durations":10}
{"time":"2009-05-06 12:37:25","price":11.665,"volume":11740,"Ntrans":3,"durations":10}
{"time":"2009-05-06 12:37:27","price":11.665,"volume":6014,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:37:29","price":11.67,"volume":500,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:37:50","price":11.66,"volume":28674,"Ntrans":5,"durations":21}
{"time":"2009-05-06 12:37:51","price":11.65589,"volume":3354,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:37:52","price":11.655,"volume":58,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:38:02","price":11.66,"volume":2622,"Ntrans":1,"durations":10}
{"time":"2009-05-06 12:38:04","price":11.66,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:38:36","price":11.66,"volume":12100,"Ntrans":2,"durations":32}
{"time":"2009-05-06 12:38:46","price":11.67,"volume":1144,"Ntrans":1,"durations":10}
{"time":"2009-05-06 12:38:50","price":11.655,"volume":3000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:38:52","price":11.655,"volume":4142,"Ntrans":2,"durations":2}
{"time":"2009-05-06 12:39:01","price":11.655,"volume":2836,"Ntrans":1,"durations":9}
{"time":"2009-05-06 12:39:31","price":11.665,"volume":24652,"Ntrans":3,"durations":30}
{"time":"2009-05-06 12:39:33","price":11.66,"volume":23642,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:39:43","price":11.66,"volume":10000,"Ntrans":4,"durations":10}
{"time":"2009-05-06 12:40:21","price":11.66,"volume":4200,"Ntrans":2,"durations":38}
{"time":"2009-05-06 12:40:39","price":11.655,"volume":3022,"Ntrans":1,"durations":18}
{"time":"2009-05-06 12:40:40","price":11.655,"volume":2258,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:40:41","price":11.655,"volume":16578,"Ntrans":6,"durations":1}
{"time":"2009-05-06 12:40:42","price":11.655,"volume":1164,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:40:45","price":11.65,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:40:47","price":11.65,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:40:54","price":11.65,"volume":4664,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:40:55","price":11.655,"volume":2524,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:41:00","price":11.65,"volume":2200,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:41:05","price":11.65,"volume":20700,"Ntrans":2,"durations":5}
{"time":"2009-05-06 12:41:09","price":11.655,"volume":140,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:41:17","price":11.65,"volume":6444,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:41:20","price":11.65,"volume":5656,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:41:30","price":11.645,"volume":12200,"Ntrans":4,"durations":10}
{"time":"2009-05-06 12:41:38","price":11.65205,"volume":17412,"Ntrans":3,"durations":8}
{"time":"2009-05-06 12:41:45","price":11.65909,"volume":35700,"Ntrans":7,"durations":7}
{"time":"2009-05-06 12:41:46","price":11.66,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:41:47","price":11.66,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:41:48","price":11.665,"volume":10272,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:41:49","price":11.665,"volume":12494,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:41:58","price":11.665,"volume":5260,"Ntrans":1,"durations":9}
{"time":"2009-05-06 12:42:02","price":11.66,"volume":1800,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:42:15","price":11.655,"volume":20274,"Ntrans":5,"durations":13}
{"time":"2009-05-06 12:42:31","price":11.66,"volume":4000,"Ntrans":1,"durations":16}
{"time":"2009-05-06 12:42:37","price":11.65,"volume":700,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:42:41","price":11.655,"volume":2930,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:43:06","price":11.66,"volume":6088,"Ntrans":3,"durations":25}
{"time":"2009-05-06 12:43:18","price":11.66038,"volume":10000,"Ntrans":3,"durations":12}
{"time":"2009-05-06 12:43:19","price":11.66,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:43:26","price":11.665,"volume":5282,"Ntrans":2,"durations":7}
{"time":"2009-05-06 12:43:39","price":11.67,"volume":3760,"Ntrans":1,"durations":13}
{"time":"2009-05-06 12:43:42","price":11.665,"volume":11024,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:43:46","price":11.67,"volume":934,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:43:57","price":11.665,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 12:44:11","price":11.66,"volume":12100,"Ntrans":2,"durations":14}
{"time":"2009-05-06 12:44:21","price":11.67,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 12:44:27","price":11.67,"volume":3760,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:44:35","price":11.66,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:44:46","price":11.66,"volume":6680,"Ntrans":5,"durations":11}
{"time":"2009-05-06 12:44:47","price":11.655,"volume":6488,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:44:48","price":11.66399,"volume":31150,"Ntrans":8,"durations":1}
{"time":"2009-05-06 12:44:49","price":11.655,"volume":1150,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:44:50","price":11.655,"volume":7412,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:45:05","price":11.665,"volume":2560,"Ntrans":1,"durations":15}
{"time":"2009-05-06 12:45:06","price":11.665,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:45:07","price":11.66,"volume":4870,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:45:08","price":11.66,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:45:09","price":11.66,"volume":3862,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:45:48","price":11.665,"volume":704,"Ntrans":1,"durations":39}
{"time":"2009-05-06 12:45:51","price":11.665,"volume":2978,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:45:52","price":11.67102,"volume":85716,"Ntrans":11,"durations":1}
{"time":"2009-05-06 12:45:56","price":11.68,"volume":5258,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:45:57","price":11.68,"volume":2894,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:45:59","price":11.68,"volume":5932,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:46:02","price":11.68433,"volume":16152,"Ntrans":4,"durations":3}
{"time":"2009-05-06 12:46:22","price":11.6801,"volume":10200,"Ntrans":3,"durations":20}
{"time":"2009-05-06 12:46:43","price":11.675,"volume":11478,"Ntrans":1,"durations":21}
{"time":"2009-05-06 12:46:44","price":11.67359,"volume":7112,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:46:47","price":11.675,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:47:08","price":11.665,"volume":2000,"Ntrans":1,"durations":21}
{"time":"2009-05-06 12:47:15","price":11.67,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:47:34","price":11.67,"volume":1000,"Ntrans":1,"durations":19}
{"time":"2009-05-06 12:47:56","price":11.67,"volume":500,"Ntrans":1,"durations":22}
{"time":"2009-05-06 12:48:00","price":11.665,"volume":1258,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:48:01","price":11.665,"volume":742,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:48:02","price":11.66,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:48:25","price":11.66,"volume":13770,"Ntrans":4,"durations":23}
{"time":"2009-05-06 12:48:30","price":11.66,"volume":13968,"Ntrans":7,"durations":5}
{"time":"2009-05-06 12:48:41","price":11.66,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-06 12:49:02","price":11.66,"volume":3830,"Ntrans":4,"durations":21}
{"time":"2009-05-06 12:49:17","price":11.66,"volume":262,"Ntrans":1,"durations":15}
{"time":"2009-05-06 12:49:18","price":11.66,"volume":1738,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:49:23","price":11.66,"volume":9926,"Ntrans":2,"durations":5}
{"time":"2009-05-06 12:49:25","price":11.66,"volume":74,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:49:29","price":11.665,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:49:36","price":11.671,"volume":18824,"Ntrans":7,"durations":7}
{"time":"2009-05-06 12:49:37","price":11.67709,"volume":7180,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:49:42","price":11.68,"volume":2856,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:49:46","price":11.685,"volume":3760,"Ntrans":1,"durations":4}
{"time":"2009-05-06 12:50:07","price":11.68,"volume":300,"Ntrans":1,"durations":21}
{"time":"2009-05-06 12:50:08","price":11.68,"volume":76,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:50:11","price":11.68,"volume":1624,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:50:12","price":11.675,"volume":22268,"Ntrans":4,"durations":1}
{"time":"2009-05-06 12:50:13","price":11.675,"volume":4256,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:50:14","price":11.68,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:50:28","price":11.67129,"volume":16302,"Ntrans":6,"durations":14}
{"time":"2009-05-06 12:50:32","price":11.675,"volume":6748,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:50:38","price":11.68,"volume":3744,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:50:41","price":11.68,"volume":6256,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:50:47","price":11.685,"volume":12046,"Ntrans":3,"durations":6}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":34230,"Ntrans":12,"durations":7}
{"time":"2009-05-06 12:50:55","price":11.69,"volume":3402,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:50:58","price":11.69,"volume":3256,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:51:01","price":11.695,"volume":10020,"Ntrans":3,"durations":3}
{"time":"2009-05-06 12:51:02","price":11.69,"volume":1400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:51:16","price":11.685,"volume":17228,"Ntrans":3,"durations":14}
{"time":"2009-05-06 12:51:21","price":11.685,"volume":8352,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:51:22","price":11.68,"volume":3800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:51:29","price":11.685,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-06 12:51:54","price":11.675,"volume":6394,"Ntrans":1,"durations":25}
{"time":"2009-05-06 12:52:03","price":11.675,"volume":5006,"Ntrans":2,"durations":9}
{"time":"2009-05-06 12:52:17","price":11.67,"volume":7004,"Ntrans":5,"durations":14}
{"time":"2009-05-06 12:52:32","price":11.67,"volume":1974,"Ntrans":1,"durations":15}
{"time":"2009-05-06 12:52:34","price":11.67,"volume":346,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:52:42","price":11.675,"volume":2786,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:52:54","price":11.675,"volume":1680,"Ntrans":1,"durations":12}
{"time":"2009-05-06 12:53:01","price":11.675,"volume":2810,"Ntrans":2,"durations":7}
{"time":"2009-05-06 12:53:03","price":11.675,"volume":21704,"Ntrans":4,"durations":2}
{"time":"2009-05-06 12:53:11","price":11.675,"volume":720,"Ntrans":1,"durations":8}
{"time":"2009-05-06 12:53:16","price":11.67,"volume":10346,"Ntrans":5,"durations":5}
{"time":"2009-05-06 12:53:20","price":11.66573,"volume":12948,"Ntrans":8,"durations":4}
{"time":"2009-05-06 12:53:42","price":11.675,"volume":1600,"Ntrans":1,"durations":22}
{"time":"2009-05-06 12:54:33","price":11.67,"volume":2500,"Ntrans":2,"durations":51}
{"time":"2009-05-06 12:54:44","price":11.675,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-06 12:54:59","price":11.675,"volume":3636,"Ntrans":1,"durations":15}
{"time":"2009-05-06 12:55:00","price":11.67056,"volume":13638,"Ntrans":7,"durations":1}
{"time":"2009-05-06 12:55:11","price":11.66667,"volume":16020,"Ntrans":5,"durations":11}
{"time":"2009-05-06 12:55:12","price":11.665,"volume":10654,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:55:13","price":11.665,"volume":19418,"Ntrans":2,"durations":1}
{"time":"2009-05-06 12:55:26","price":11.67,"volume":10216,"Ntrans":1,"durations":13}
{"time":"2009-05-06 12:55:28","price":11.675,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:55:30","price":11.675,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:55:40","price":11.675,"volume":3662,"Ntrans":6,"durations":10}
{"time":"2009-05-06 12:55:53","price":11.67,"volume":30936,"Ntrans":5,"durations":13}
{"time":"2009-05-06 12:55:54","price":11.67,"volume":264,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:56:26","price":11.665,"volume":180,"Ntrans":1,"durations":32}
{"time":"2009-05-06 12:56:32","price":11.66,"volume":8480,"Ntrans":5,"durations":6}
{"time":"2009-05-06 12:56:33","price":11.66034,"volume":7814,"Ntrans":7,"durations":1}
{"time":"2009-05-06 12:56:35","price":11.65033,"volume":12968,"Ntrans":6,"durations":2}
{"time":"2009-05-06 12:56:38","price":11.65,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:56:48","price":11.65,"volume":3070,"Ntrans":3,"durations":10}
{"time":"2009-05-06 12:56:57","price":11.65,"volume":3014,"Ntrans":4,"durations":9}
{"time":"2009-05-06 12:57:07","price":11.65,"volume":1034,"Ntrans":1,"durations":10}
{"time":"2009-05-06 12:57:09","price":11.64893,"volume":8642,"Ntrans":4,"durations":2}
{"time":"2009-05-06 12:57:22","price":11.645,"volume":1600,"Ntrans":1,"durations":13}
{"time":"2009-05-06 12:57:23","price":11.64,"volume":32332,"Ntrans":7,"durations":1}
{"time":"2009-05-06 12:57:26","price":11.635,"volume":1902,"Ntrans":1,"durations":3}
{"time":"2009-05-06 12:57:36","price":11.64,"volume":10358,"Ntrans":6,"durations":10}
{"time":"2009-05-06 12:57:39","price":11.64,"volume":9220,"Ntrans":2,"durations":3}
{"time":"2009-05-06 12:57:40","price":11.64,"volume":780,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:57:42","price":11.64,"volume":5254,"Ntrans":3,"durations":2}
{"time":"2009-05-06 12:58:00","price":11.64,"volume":2688,"Ntrans":2,"durations":18}
{"time":"2009-05-06 12:58:08","price":11.645,"volume":10334,"Ntrans":3,"durations":8}
{"time":"2009-05-06 12:58:14","price":11.64,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 12:58:19","price":11.65,"volume":500,"Ntrans":1,"durations":5}
{"time":"2009-05-06 12:58:21","price":11.65,"volume":2986,"Ntrans":1,"durations":2}
{"time":"2009-05-06 12:58:30","price":11.65,"volume":1200,"Ntrans":1,"durations":9}
{"time":"2009-05-06 12:58:38","price":11.65,"volume":8550,"Ntrans":2,"durations":8}
{"time":"2009-05-06 12:58:42","price":11.65,"volume":20000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 12:58:51","price":11.655,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-06 12:58:55","price":11.65,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-06 12:58:56","price":11.65,"volume":3074,"Ntrans":1,"durations":1}
{"time":"2009-05-06 12:59:09","price":11.65,"volume":5838,"Ntrans":2,"durations":13}
{"time":"2009-05-06 12:59:10","price":11.65,"volume":9426,"Ntrans":3,"durations":1}
{"time":"2009-05-06 12:59:55","price":11.63576,"volume":11858,"Ntrans":4,"durations":45}
{"time":"2009-05-06 12:59:59","price":11.635,"volume":1940,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:00:00","price":11.635,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:00:02","price":11.63,"volume":20260,"Ntrans":3,"durations":2}
{"time":"2009-05-06 13:00:03","price":11.625,"volume":8276,"Ntrans":4,"durations":1}
{"time":"2009-05-06 13:00:05","price":11.625,"volume":9000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:00:09","price":11.63,"volume":16000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 13:00:13","price":11.625,"volume":2460,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:00:27","price":11.63,"volume":15100,"Ntrans":4,"durations":14}
{"time":"2009-05-06 13:00:33","price":11.64,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-06 13:00:35","price":11.645,"volume":660,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:00:41","price":11.645,"volume":500,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:00:59","price":11.64,"volume":5000,"Ntrans":2,"durations":18}
{"time":"2009-05-06 13:01:01","price":11.64,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:01:16","price":11.645,"volume":46640,"Ntrans":5,"durations":15}
{"time":"2009-05-06 13:01:17","price":11.65,"volume":574,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:01:31","price":11.655,"volume":8302,"Ntrans":1,"durations":14}
{"time":"2009-05-06 13:01:38","price":11.65,"volume":10000,"Ntrans":4,"durations":7}
{"time":"2009-05-06 13:01:39","price":11.65,"volume":1974,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:02:10","price":11.645,"volume":4612,"Ntrans":2,"durations":31}
{"time":"2009-05-06 13:02:14","price":11.64,"volume":12960,"Ntrans":6,"durations":4}
{"time":"2009-05-06 13:02:18","price":11.635,"volume":11594,"Ntrans":5,"durations":4}
{"time":"2009-05-06 13:02:36","price":11.64,"volume":12100,"Ntrans":1,"durations":18}
{"time":"2009-05-06 13:02:52","price":11.65,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-06 13:02:56","price":11.645,"volume":1400,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:03:30","price":11.65,"volume":5720,"Ntrans":2,"durations":34}
{"time":"2009-05-06 13:03:32","price":11.65,"volume":220,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:03:34","price":11.65,"volume":2712,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:03:36","price":11.65,"volume":11296,"Ntrans":2,"durations":2}
{"time":"2009-05-06 13:03:37","price":11.65,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:03:45","price":11.65158,"volume":4432,"Ntrans":2,"durations":8}
{"time":"2009-05-06 13:03:50","price":11.645,"volume":11200,"Ntrans":2,"durations":5}
{"time":"2009-05-06 13:04:01","price":11.64,"volume":27000,"Ntrans":8,"durations":11}
{"time":"2009-05-06 13:04:02","price":11.64,"volume":1894,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:04:05","price":11.635,"volume":800,"Ntrans":3,"durations":3}
{"time":"2009-05-06 13:04:15","price":11.635,"volume":3092,"Ntrans":1,"durations":10}
{"time":"2009-05-06 13:04:21","price":11.635,"volume":8574,"Ntrans":6,"durations":6}
{"time":"2009-05-06 13:04:30","price":11.635,"volume":3894,"Ntrans":2,"durations":9}
{"time":"2009-05-06 13:04:31","price":11.64,"volume":5772,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:04:50","price":11.645,"volume":7660,"Ntrans":2,"durations":19}
{"time":"2009-05-06 13:04:52","price":11.645,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:05:17","price":11.64943,"volume":34830,"Ntrans":6,"durations":25}
{"time":"2009-05-06 13:05:18","price":11.65,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:05:19","price":11.645,"volume":1736,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:05:40","price":11.645,"volume":33636,"Ntrans":4,"durations":21}
{"time":"2009-05-06 13:05:48","price":11.63374,"volume":19324,"Ntrans":7,"durations":8}
{"time":"2009-05-06 13:05:54","price":11.63926,"volume":470,"Ntrans":2,"durations":6}
{"time":"2009-05-06 13:06:00","price":11.63198,"volume":3528,"Ntrans":4,"durations":6}
{"time":"2009-05-06 13:06:20","price":11.63,"volume":10000,"Ntrans":3,"durations":20}
{"time":"2009-05-06 13:06:23","price":11.635,"volume":4600,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:06:27","price":11.635,"volume":3276,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:06:51","price":11.64,"volume":726,"Ntrans":1,"durations":24}
{"time":"2009-05-06 13:06:53","price":11.63,"volume":40000,"Ntrans":7,"durations":2}
{"time":"2009-05-06 13:07:17","price":11.63,"volume":570,"Ntrans":1,"durations":24}
{"time":"2009-05-06 13:07:31","price":11.635,"volume":14892,"Ntrans":1,"durations":14}
{"time":"2009-05-06 13:07:56","price":11.635,"volume":3922,"Ntrans":4,"durations":25}
{"time":"2009-05-06 13:08:01","price":11.63789,"volume":3466,"Ntrans":3,"durations":5}
{"time":"2009-05-06 13:08:05","price":11.63,"volume":18200,"Ntrans":7,"durations":4}
{"time":"2009-05-06 13:08:06","price":11.63,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:08:07","price":11.63,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:08:09","price":11.63,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:08:10","price":11.63,"volume":1706,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:08:12","price":11.63,"volume":8000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 13:08:27","price":11.63,"volume":34962,"Ntrans":6,"durations":15}
{"time":"2009-05-06 13:08:38","price":11.63,"volume":3006,"Ntrans":1,"durations":11}
{"time":"2009-05-06 13:08:59","price":11.63,"volume":7870,"Ntrans":5,"durations":21}
{"time":"2009-05-06 13:09:05","price":11.63,"volume":55654,"Ntrans":6,"durations":6}
{"time":"2009-05-06 13:09:09","price":11.63,"volume":1400,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:09:12","price":11.63,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 13:09:16","price":11.63,"volume":110,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:09:18","price":11.62755,"volume":8156,"Ntrans":5,"durations":2}
{"time":"2009-05-06 13:09:19","price":11.63,"volume":1400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:09:25","price":11.625,"volume":30000,"Ntrans":6,"durations":6}
{"time":"2009-05-06 13:09:26","price":11.625,"volume":3068,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:09:27","price":11.625,"volume":19282,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:09:44","price":11.625,"volume":2800,"Ntrans":1,"durations":17}
{"time":"2009-05-06 13:09:56","price":11.62,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-06 13:10:00","price":11.625,"volume":5984,"Ntrans":2,"durations":4}
{"time":"2009-05-06 13:10:07","price":11.63,"volume":10142,"Ntrans":5,"durations":7}
{"time":"2009-05-06 13:10:08","price":11.635,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:10:18","price":11.635,"volume":1200,"Ntrans":1,"durations":10}
{"time":"2009-05-06 13:10:30","price":11.635,"volume":1200,"Ntrans":1,"durations":12}
{"time":"2009-05-06 13:10:41","price":11.64,"volume":1040,"Ntrans":1,"durations":11}
{"time":"2009-05-06 13:10:48","price":11.64,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-06 13:11:03","price":11.64,"volume":13858,"Ntrans":2,"durations":15}
{"time":"2009-05-06 13:11:04","price":11.64,"volume":11788,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:11:16","price":11.64,"volume":7808,"Ntrans":2,"durations":12}
{"time":"2009-05-06 13:11:34","price":11.635,"volume":2992,"Ntrans":1,"durations":18}
{"time":"2009-05-06 13:11:35","price":11.635,"volume":19570,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:11:38","price":11.635,"volume":748,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:11:39","price":11.63113,"volume":15068,"Ntrans":9,"durations":1}
{"time":"2009-05-06 13:11:40","price":11.635,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:11:49","price":11.63,"volume":6760,"Ntrans":4,"durations":9}
{"time":"2009-05-06 13:11:51","price":11.625,"volume":3918,"Ntrans":4,"durations":2}
{"time":"2009-05-06 13:11:56","price":11.62,"volume":5024,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:11:57","price":11.62089,"volume":29202,"Ntrans":12,"durations":1}
{"time":"2009-05-06 13:12:00","price":11.62135,"volume":5168,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:12:10","price":11.62,"volume":15636,"Ntrans":2,"durations":10}
{"time":"2009-05-06 13:12:25","price":11.63,"volume":1400,"Ntrans":1,"durations":15}
{"time":"2009-05-06 13:12:39","price":11.62,"volume":4800,"Ntrans":4,"durations":14}
{"time":"2009-05-06 13:12:42","price":11.62,"volume":11076,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:12:43","price":11.62,"volume":5860,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:12:52","price":11.625,"volume":3000,"Ntrans":3,"durations":9}
{"time":"2009-05-06 13:12:58","price":11.62,"volume":9000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:13:04","price":11.62,"volume":800,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:13:05","price":11.62,"volume":11000,"Ntrans":7,"durations":1}
{"time":"2009-05-06 13:13:12","price":11.625,"volume":20000,"Ntrans":3,"durations":7}
{"time":"2009-05-06 13:13:15","price":11.625,"volume":8148,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:13:35","price":11.625,"volume":10000,"Ntrans":1,"durations":20}
{"time":"2009-05-06 13:13:52","price":11.62728,"volume":20290,"Ntrans":3,"durations":17}
{"time":"2009-05-06 13:13:53","price":11.62271,"volume":33854,"Ntrans":10,"durations":1}
{"time":"2009-05-06 13:13:55","price":11.62,"volume":750,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:14:01","price":11.62,"volume":5490,"Ntrans":4,"durations":6}
{"time":"2009-05-06 13:14:02","price":11.62,"volume":8630,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:14:03","price":11.62,"volume":3880,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:14:14","price":11.625,"volume":8028,"Ntrans":1,"durations":11}
{"time":"2009-05-06 13:14:17","price":11.62,"volume":12100,"Ntrans":3,"durations":3}
{"time":"2009-05-06 13:14:44","price":11.63,"volume":7206,"Ntrans":2,"durations":27}
{"time":"2009-05-06 13:14:57","price":11.63,"volume":3842,"Ntrans":3,"durations":13}
{"time":"2009-05-06 13:15:09","price":11.6315,"volume":2288,"Ntrans":2,"durations":12}
{"time":"2009-05-06 13:15:16","price":11.625,"volume":2380,"Ntrans":1,"durations":7}
{"time":"2009-05-06 13:15:44","price":11.625,"volume":30554,"Ntrans":8,"durations":28}
{"time":"2009-05-06 13:15:46","price":11.625,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:15:47","price":11.625,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:15:49","price":11.625,"volume":22000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 13:15:50","price":11.625,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:15:52","price":11.625,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:15:53","price":11.625,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:15:55","price":11.625,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 13:15:56","price":11.625,"volume":5600,"Ntrans":4,"durations":1}
{"time":"2009-05-06 13:15:58","price":11.625,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:16:00","price":11.625,"volume":2798,"Ntrans":2,"durations":2}
{"time":"2009-05-06 13:16:01","price":11.625,"volume":1202,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:16:02","price":11.625,"volume":1752,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:16:03","price":11.625,"volume":248,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:16:04","price":11.625,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:16:06","price":11.625,"volume":27026,"Ntrans":7,"durations":2}
{"time":"2009-05-06 13:16:16","price":11.63,"volume":7208,"Ntrans":4,"durations":10}
{"time":"2009-05-06 13:16:34","price":11.63,"volume":4000,"Ntrans":1,"durations":18}
{"time":"2009-05-06 13:16:47","price":11.625,"volume":2824,"Ntrans":2,"durations":13}
{"time":"2009-05-06 13:17:17","price":11.63,"volume":5216,"Ntrans":1,"durations":30}
{"time":"2009-05-06 13:17:18","price":11.625,"volume":1882,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:17:28","price":11.62627,"volume":7818,"Ntrans":3,"durations":10}
{"time":"2009-05-06 13:17:37","price":11.625,"volume":2950,"Ntrans":1,"durations":9}
{"time":"2009-05-06 13:17:38","price":11.63,"volume":1588,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:17:39","price":11.625,"volume":2992,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:17:40","price":11.625,"volume":12246,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:17:50","price":11.62,"volume":19294,"Ntrans":7,"durations":10}
{"time":"2009-05-06 13:17:53","price":11.62,"volume":2654,"Ntrans":3,"durations":3}
{"time":"2009-05-06 13:17:56","price":11.62,"volume":19140,"Ntrans":5,"durations":3}
{"time":"2009-05-06 13:18:04","price":11.62,"volume":1000,"Ntrans":2,"durations":8}
{"time":"2009-05-06 13:18:09","price":11.62365,"volume":3150,"Ntrans":2,"durations":5}
{"time":"2009-05-06 13:18:12","price":11.625,"volume":2950,"Ntrans":1,"durations":3}
{"time":"2009-05-06 13:18:19","price":11.63,"volume":1050,"Ntrans":1,"durations":7}
{"time":"2009-05-06 13:18:41","price":11.625,"volume":400,"Ntrans":1,"durations":22}
{"time":"2009-05-06 13:18:42","price":11.625,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:18:45","price":11.62686,"volume":2150,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:19:08","price":11.63,"volume":26530,"Ntrans":6,"durations":23}
{"time":"2009-05-06 13:19:09","price":11.63,"volume":37490,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:19:10","price":11.635,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:19:11","price":11.635,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:19:21","price":11.635,"volume":6926,"Ntrans":1,"durations":10}
{"time":"2009-05-06 13:19:26","price":11.63,"volume":8604,"Ntrans":3,"durations":5}
{"time":"2009-05-06 13:19:28","price":11.63101,"volume":4384,"Ntrans":4,"durations":2}
{"time":"2009-05-06 13:19:29","price":11.635,"volume":88,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:19:31","price":11.64,"volume":8568,"Ntrans":2,"durations":2}
{"time":"2009-05-06 13:19:43","price":11.63,"volume":512,"Ntrans":1,"durations":12}
{"time":"2009-05-06 13:19:51","price":11.63,"volume":4762,"Ntrans":2,"durations":8}
{"time":"2009-05-06 13:19:53","price":11.635,"volume":2768,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:20:02","price":11.63,"volume":5114,"Ntrans":2,"durations":9}
{"time":"2009-05-06 13:20:28","price":11.63,"volume":4000,"Ntrans":1,"durations":26}
{"time":"2009-05-06 13:20:38","price":11.635,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 13:20:43","price":11.635,"volume":2578,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:20:51","price":11.63,"volume":9000,"Ntrans":4,"durations":8}
{"time":"2009-05-06 13:20:53","price":11.635,"volume":2314,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:20:54","price":11.63,"volume":6200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:21:00","price":11.63,"volume":18,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:21:03","price":11.635,"volume":1708,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:21:09","price":11.63,"volume":3040,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:21:10","price":11.63,"volume":6744,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:21:21","price":11.63,"volume":2698,"Ntrans":2,"durations":11}
{"time":"2009-05-06 13:21:24","price":11.63,"volume":30000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 13:21:25","price":11.63,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:21:26","price":11.63,"volume":7706,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:21:31","price":11.63,"volume":8106,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:21:39","price":11.625,"volume":20000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 13:21:50","price":11.625,"volume":19360,"Ntrans":7,"durations":11}
{"time":"2009-05-06 13:21:51","price":11.625,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:21:52","price":11.625,"volume":4726,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:22:02","price":11.63,"volume":9740,"Ntrans":2,"durations":10}
{"time":"2009-05-06 13:22:04","price":11.63,"volume":12174,"Ntrans":3,"durations":2}
{"time":"2009-05-06 13:22:17","price":11.63,"volume":6200,"Ntrans":1,"durations":13}
{"time":"2009-05-06 13:22:22","price":11.63,"volume":5624,"Ntrans":4,"durations":5}
{"time":"2009-05-06 13:22:29","price":11.63,"volume":40880,"Ntrans":5,"durations":7}
{"time":"2009-05-06 13:22:31","price":11.63,"volume":2868,"Ntrans":2,"durations":2}
{"time":"2009-05-06 13:22:36","price":11.63,"volume":16272,"Ntrans":2,"durations":5}
{"time":"2009-05-06 13:22:42","price":11.63,"volume":3728,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:22:50","price":11.625,"volume":3026,"Ntrans":1,"durations":8}
{"time":"2009-05-06 13:23:22","price":11.625,"volume":2992,"Ntrans":1,"durations":32}
{"time":"2009-05-06 13:23:23","price":11.63,"volume":19876,"Ntrans":4,"durations":1}
{"time":"2009-05-06 13:23:45","price":11.62829,"volume":9010,"Ntrans":4,"durations":22}
{"time":"2009-05-06 13:23:48","price":11.63,"volume":370,"Ntrans":1,"durations":3}
{"time":"2009-05-06 13:23:56","price":11.63,"volume":1876,"Ntrans":2,"durations":8}
{"time":"2009-05-06 13:23:59","price":11.63,"volume":20000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 13:24:02","price":11.63,"volume":2840,"Ntrans":1,"durations":3}
{"time":"2009-05-06 13:24:06","price":11.63,"volume":4864,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:24:36","price":11.62524,"volume":35188,"Ntrans":9,"durations":30}
{"time":"2009-05-06 13:24:37","price":11.625,"volume":6446,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:24:38","price":11.625,"volume":6180,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:24:39","price":11.625,"volume":11318,"Ntrans":5,"durations":1}
{"time":"2009-05-06 13:24:55","price":11.63,"volume":8420,"Ntrans":5,"durations":16}
{"time":"2009-05-06 13:24:57","price":11.63,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:24:59","price":11.63,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:25:05","price":11.63,"volume":4628,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:25:22","price":11.62593,"volume":7086,"Ntrans":3,"durations":17}
{"time":"2009-05-06 13:26:23","price":11.62207,"volume":17518,"Ntrans":5,"durations":61}
{"time":"2009-05-06 13:26:26","price":11.63,"volume":10920,"Ntrans":3,"durations":3}
{"time":"2009-05-06 13:26:33","price":11.63,"volume":17042,"Ntrans":5,"durations":7}
{"time":"2009-05-06 13:26:50","price":11.625,"volume":3600,"Ntrans":2,"durations":17}
{"time":"2009-05-06 13:27:22","price":11.62857,"volume":6288,"Ntrans":2,"durations":32}
{"time":"2009-05-06 13:27:52","price":11.635,"volume":1030,"Ntrans":2,"durations":30}
{"time":"2009-05-06 13:28:01","price":11.63,"volume":3400,"Ntrans":3,"durations":9}
{"time":"2009-05-06 13:28:10","price":11.63,"volume":864,"Ntrans":1,"durations":9}
{"time":"2009-05-06 13:28:15","price":11.63,"volume":2132,"Ntrans":2,"durations":5}
{"time":"2009-05-06 13:28:21","price":11.635,"volume":598,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:28:34","price":11.62204,"volume":12940,"Ntrans":5,"durations":13}
{"time":"2009-05-06 13:28:41","price":11.63,"volume":1360,"Ntrans":1,"durations":7}
{"time":"2009-05-06 13:28:45","price":11.63,"volume":2140,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:29:05","price":11.63,"volume":2728,"Ntrans":3,"durations":20}
{"time":"2009-05-06 13:29:22","price":11.6256,"volume":5020,"Ntrans":4,"durations":17}
{"time":"2009-05-06 13:29:34","price":11.63,"volume":3044,"Ntrans":2,"durations":12}
{"time":"2009-05-06 13:29:54","price":11.63,"volume":26502,"Ntrans":4,"durations":20}
{"time":"2009-05-06 13:29:55","price":11.63,"volume":5854,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:29:56","price":11.63,"volume":3518,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:29:57","price":11.63,"volume":3600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:30:00","price":11.63,"volume":1388,"Ntrans":1,"durations":3}
{"time":"2009-05-06 13:30:05","price":11.635,"volume":6008,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:30:11","price":11.635,"volume":17140,"Ntrans":4,"durations":6}
{"time":"2009-05-06 13:30:15","price":11.64,"volume":16702,"Ntrans":5,"durations":4}
{"time":"2009-05-06 13:30:24","price":11.63012,"volume":9186,"Ntrans":6,"durations":9}
{"time":"2009-05-06 13:30:25","price":11.635,"volume":5178,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:30:28","price":11.63,"volume":7026,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:30:30","price":11.63,"volume":2704,"Ntrans":2,"durations":2}
{"time":"2009-05-06 13:30:31","price":11.63,"volume":4768,"Ntrans":4,"durations":1}
{"time":"2009-05-06 13:30:33","price":11.63,"volume":380,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:30:34","price":11.63,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:30:35","price":11.63,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:30:36","price":11.625,"volume":5218,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:30:37","price":11.625,"volume":18782,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:30:48","price":11.63,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 13:30:49","price":11.625,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:30:54","price":11.62,"volume":11180,"Ntrans":4,"durations":5}
{"time":"2009-05-06 13:30:57","price":11.62,"volume":2432,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:31:14","price":11.62,"volume":900,"Ntrans":1,"durations":17}
{"time":"2009-05-06 13:31:18","price":11.625,"volume":9278,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:31:19","price":11.62,"volume":5846,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:31:22","price":11.62,"volume":5754,"Ntrans":1,"durations":3}
{"time":"2009-05-06 13:31:28","price":11.62,"volume":6852,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:31:44","price":11.615,"volume":9562,"Ntrans":2,"durations":16}
{"time":"2009-05-06 13:31:57","price":11.61799,"volume":6348,"Ntrans":2,"durations":13}
{"time":"2009-05-06 13:32:41","price":11.615,"volume":996,"Ntrans":1,"durations":44}
{"time":"2009-05-06 13:32:42","price":11.61525,"volume":30870,"Ntrans":11,"durations":1}
{"time":"2009-05-06 13:32:47","price":11.615,"volume":14200,"Ntrans":3,"durations":5}
{"time":"2009-05-06 13:32:52","price":11.615,"volume":8412,"Ntrans":2,"durations":5}
{"time":"2009-05-06 13:32:55","price":11.62,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 13:34:03","price":11.615,"volume":10000,"Ntrans":1,"durations":68}
{"time":"2009-05-06 13:34:25","price":11.61558,"volume":36750,"Ntrans":6,"durations":22}
{"time":"2009-05-06 13:34:26","price":11.61339,"volume":12100,"Ntrans":5,"durations":1}
{"time":"2009-05-06 13:34:29","price":11.615,"volume":3302,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:34:39","price":11.62,"volume":16942,"Ntrans":3,"durations":10}
{"time":"2009-05-06 13:35:04","price":11.61941,"volume":5800,"Ntrans":2,"durations":25}
{"time":"2009-05-06 13:35:28","price":11.61584,"volume":6158,"Ntrans":5,"durations":24}
{"time":"2009-05-06 13:35:46","price":11.62,"volume":3616,"Ntrans":2,"durations":18}
{"time":"2009-05-06 13:36:18","price":11.62,"volume":1044,"Ntrans":2,"durations":32}
{"time":"2009-05-06 13:36:44","price":11.62,"volume":546,"Ntrans":3,"durations":26}
{"time":"2009-05-06 13:37:52","price":11.62,"volume":2000,"Ntrans":1,"durations":68}
{"time":"2009-05-06 13:38:38","price":11.61599,"volume":12468,"Ntrans":2,"durations":46}
{"time":"2009-05-06 13:38:49","price":11.62,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 13:38:52","price":11.62,"volume":40392,"Ntrans":8,"durations":3}
{"time":"2009-05-06 13:38:53","price":11.625,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:39:03","price":11.625,"volume":3712,"Ntrans":2,"durations":10}
{"time":"2009-05-06 13:39:09","price":11.63,"volume":7200,"Ntrans":5,"durations":6}
{"time":"2009-05-06 13:39:19","price":11.625,"volume":2982,"Ntrans":1,"durations":10}
{"time":"2009-05-06 13:39:34","price":11.625,"volume":10466,"Ntrans":8,"durations":15}
{"time":"2009-05-06 13:39:40","price":11.625,"volume":4154,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:39:44","price":11.625,"volume":2878,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:39:45","price":11.625,"volume":3858,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:39:54","price":11.63,"volume":1348,"Ntrans":1,"durations":9}
{"time":"2009-05-06 13:40:04","price":11.63,"volume":4152,"Ntrans":1,"durations":10}
{"time":"2009-05-06 13:40:07","price":11.63,"volume":22872,"Ntrans":5,"durations":3}
{"time":"2009-05-06 13:40:27","price":11.63,"volume":12100,"Ntrans":4,"durations":20}
{"time":"2009-05-06 13:40:48","price":11.63,"volume":800,"Ntrans":1,"durations":21}
{"time":"2009-05-06 13:41:07","price":11.635,"volume":4000,"Ntrans":1,"durations":19}
{"time":"2009-05-06 13:41:12","price":11.64,"volume":5784,"Ntrans":2,"durations":5}
{"time":"2009-05-06 13:41:18","price":11.64,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:41:23","price":11.64,"volume":1356,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:41:41","price":11.64,"volume":5044,"Ntrans":3,"durations":18}
{"time":"2009-05-06 13:41:44","price":11.64,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 13:42:06","price":11.64,"volume":1902,"Ntrans":2,"durations":22}
{"time":"2009-05-06 13:42:08","price":11.635,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 13:42:16","price":11.64,"volume":516,"Ntrans":1,"durations":8}
{"time":"2009-05-06 13:42:39","price":11.64,"volume":428,"Ntrans":2,"durations":23}
{"time":"2009-05-06 13:42:40","price":11.64,"volume":1736,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:43:03","price":11.64,"volume":2378,"Ntrans":3,"durations":23}
{"time":"2009-05-06 13:43:08","price":11.64,"volume":2180,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:44:03","price":11.64,"volume":1914,"Ntrans":1,"durations":55}
{"time":"2009-05-06 13:44:30","price":11.64,"volume":2684,"Ntrans":2,"durations":27}
{"time":"2009-05-06 13:44:33","price":11.64,"volume":9192,"Ntrans":4,"durations":3}
{"time":"2009-05-06 13:44:40","price":11.64,"volume":2088,"Ntrans":1,"durations":7}
{"time":"2009-05-06 13:44:52","price":11.64,"volume":2144,"Ntrans":2,"durations":12}
{"time":"2009-05-06 13:44:58","price":11.64,"volume":7652,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:45:04","price":11.645,"volume":3868,"Ntrans":2,"durations":6}
{"time":"2009-05-06 13:45:31","price":11.645,"volume":2044,"Ntrans":3,"durations":27}
{"time":"2009-05-06 13:45:58","price":11.645,"volume":1734,"Ntrans":1,"durations":27}
{"time":"2009-05-06 13:46:32","price":11.645,"volume":2812,"Ntrans":2,"durations":34}
{"time":"2009-05-06 13:46:48","price":11.645,"volume":5892,"Ntrans":5,"durations":16}
{"time":"2009-05-06 13:46:50","price":11.645,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:46:52","price":11.645,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:46:58","price":11.65,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:46:59","price":11.65,"volume":2228,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:47:04","price":11.65,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:47:31","price":11.65,"volume":1750,"Ntrans":1,"durations":27}
{"time":"2009-05-06 13:47:32","price":11.65,"volume":1194,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:47:59","price":11.65,"volume":2098,"Ntrans":1,"durations":27}
{"time":"2009-05-06 13:48:14","price":11.64627,"volume":5100,"Ntrans":6,"durations":15}
{"time":"2009-05-06 13:48:28","price":11.65,"volume":12380,"Ntrans":3,"durations":14}
{"time":"2009-05-06 13:48:30","price":11.645,"volume":290,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:48:31","price":11.65,"volume":15776,"Ntrans":7,"durations":1}
{"time":"2009-05-06 13:48:39","price":11.65151,"volume":8334,"Ntrans":4,"durations":8}
{"time":"2009-05-06 13:48:45","price":11.655,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:48:49","price":11.655,"volume":1988,"Ntrans":2,"durations":4}
{"time":"2009-05-06 13:48:50","price":11.655,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:48:52","price":11.655,"volume":1110,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:48:53","price":11.655,"volume":13632,"Ntrans":4,"durations":1}
{"time":"2009-05-06 13:48:55","price":11.655,"volume":756,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:48:59","price":11.66,"volume":3816,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:49:00","price":11.655,"volume":4836,"Ntrans":4,"durations":1}
{"time":"2009-05-06 13:49:04","price":11.65747,"volume":3556,"Ntrans":2,"durations":4}
{"time":"2009-05-06 13:49:07","price":11.655,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 13:49:09","price":11.66,"volume":4442,"Ntrans":4,"durations":2}
{"time":"2009-05-06 13:49:14","price":11.65113,"volume":13300,"Ntrans":3,"durations":5}
{"time":"2009-05-06 13:49:15","price":11.655,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:49:17","price":11.655,"volume":8716,"Ntrans":2,"durations":2}
{"time":"2009-05-06 13:49:19","price":11.655,"volume":9092,"Ntrans":3,"durations":2}
{"time":"2009-05-06 13:49:21","price":11.65964,"volume":65756,"Ntrans":30,"durations":2}
{"time":"2009-05-06 13:49:22","price":11.66,"volume":9760,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:49:23","price":11.6592,"volume":18740,"Ntrans":9,"durations":1}
{"time":"2009-05-06 13:49:29","price":11.66,"volume":20524,"Ntrans":5,"durations":6}
{"time":"2009-05-06 13:49:39","price":11.66,"volume":12108,"Ntrans":5,"durations":10}
{"time":"2009-05-06 13:49:58","price":11.65951,"volume":6400,"Ntrans":3,"durations":19}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":23568,"Ntrans":10,"durations":9}
{"time":"2009-05-06 13:50:22","price":11.655,"volume":34,"Ntrans":1,"durations":15}
{"time":"2009-05-06 13:50:40","price":11.655,"volume":7696,"Ntrans":3,"durations":18}
{"time":"2009-05-06 13:50:43","price":11.655,"volume":486,"Ntrans":1,"durations":3}
{"time":"2009-05-06 13:50:45","price":11.655,"volume":16582,"Ntrans":5,"durations":2}
{"time":"2009-05-06 13:50:49","price":11.655,"volume":5202,"Ntrans":2,"durations":4}
{"time":"2009-05-06 13:50:52","price":11.655,"volume":4798,"Ntrans":2,"durations":3}
{"time":"2009-05-06 13:51:10","price":11.65,"volume":900,"Ntrans":1,"durations":18}
{"time":"2009-05-06 13:51:30","price":11.65,"volume":694,"Ntrans":1,"durations":20}
{"time":"2009-05-06 13:51:33","price":11.65,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 13:51:39","price":11.65,"volume":1400,"Ntrans":1,"durations":6}
{"time":"2009-05-06 13:51:44","price":11.65,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:52:01","price":11.66302,"volume":100000,"Ntrans":21,"durations":17}
{"time":"2009-05-06 13:52:05","price":11.66,"volume":1136,"Ntrans":2,"durations":4}
{"time":"2009-05-06 13:52:14","price":11.66,"volume":1806,"Ntrans":1,"durations":9}
{"time":"2009-05-06 13:52:24","price":11.66,"volume":13204,"Ntrans":2,"durations":10}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":35270,"Ntrans":11,"durations":44}
{"time":"2009-05-06 13:53:13","price":11.66,"volume":1800,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:53:18","price":11.66,"volume":1800,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:53:28","price":11.66,"volume":1600,"Ntrans":1,"durations":10}
{"time":"2009-05-06 13:54:08","price":11.6587,"volume":13508,"Ntrans":3,"durations":40}
{"time":"2009-05-06 13:54:23","price":11.66,"volume":54140,"Ntrans":7,"durations":15}
{"time":"2009-05-06 13:54:27","price":11.66,"volume":166,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:54:34","price":11.66,"volume":12988,"Ntrans":4,"durations":7}
{"time":"2009-05-06 13:54:46","price":11.66064,"volume":14120,"Ntrans":3,"durations":12}
{"time":"2009-05-06 13:54:59","price":11.665,"volume":1282,"Ntrans":2,"durations":13}
{"time":"2009-05-06 13:55:03","price":11.665,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:55:10","price":11.66921,"volume":55578,"Ntrans":15,"durations":7}
{"time":"2009-05-06 13:55:11","price":11.67,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:55:12","price":11.67,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:55:22","price":11.67,"volume":17304,"Ntrans":3,"durations":10}
{"time":"2009-05-06 13:55:34","price":11.67,"volume":4772,"Ntrans":1,"durations":12}
{"time":"2009-05-06 13:55:36","price":11.67,"volume":394,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:55:50","price":11.665,"volume":32274,"Ntrans":9,"durations":14}
{"time":"2009-05-06 13:56:07","price":11.67,"volume":2950,"Ntrans":2,"durations":17}
{"time":"2009-05-06 13:56:08","price":11.67,"volume":5398,"Ntrans":1,"durations":1}
{"time":"2009-05-06 13:56:15","price":11.67,"volume":10000,"Ntrans":3,"durations":7}
{"time":"2009-05-06 13:56:17","price":11.67,"volume":20000,"Ntrans":5,"durations":2}
{"time":"2009-05-06 13:56:18","price":11.675,"volume":6168,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:56:25","price":11.67,"volume":20000,"Ntrans":3,"durations":7}
{"time":"2009-05-06 13:56:29","price":11.675,"volume":1954,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:56:30","price":11.675,"volume":6728,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:56:34","price":11.675,"volume":3092,"Ntrans":2,"durations":4}
{"time":"2009-05-06 13:56:45","price":11.675,"volume":682,"Ntrans":1,"durations":11}
{"time":"2009-05-06 13:57:03","price":11.675,"volume":16850,"Ntrans":5,"durations":18}
{"time":"2009-05-06 13:57:23","price":11.67792,"volume":57432,"Ntrans":11,"durations":20}
{"time":"2009-05-06 13:57:32","price":11.68,"volume":19832,"Ntrans":3,"durations":9}
{"time":"2009-05-06 13:57:33","price":11.68,"volume":23360,"Ntrans":3,"durations":1}
{"time":"2009-05-06 13:57:34","price":11.685,"volume":1800,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:57:38","price":11.685,"volume":120,"Ntrans":1,"durations":4}
{"time":"2009-05-06 13:57:44","price":11.685,"volume":10928,"Ntrans":5,"durations":6}
{"time":"2009-05-06 13:57:50","price":11.685,"volume":5600,"Ntrans":2,"durations":6}
{"time":"2009-05-06 13:57:57","price":11.688,"volume":50000,"Ntrans":9,"durations":7}
{"time":"2009-05-06 13:57:59","price":11.68858,"volume":48444,"Ntrans":7,"durations":2}
{"time":"2009-05-06 13:58:04","price":11.685,"volume":54,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:58:06","price":11.685,"volume":1546,"Ntrans":1,"durations":2}
{"time":"2009-05-06 13:58:29","price":11.69,"volume":1640,"Ntrans":1,"durations":23}
{"time":"2009-05-06 13:59:04","price":11.685,"volume":1338,"Ntrans":1,"durations":35}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":58746,"Ntrans":16,"durations":15}
{"time":"2009-05-06 13:59:20","price":11.67808,"volume":7556,"Ntrans":4,"durations":1}
{"time":"2009-05-06 13:59:21","price":11.67059,"volume":13382,"Ntrans":6,"durations":1}
{"time":"2009-05-06 13:59:22","price":11.67,"volume":8798,"Ntrans":2,"durations":1}
{"time":"2009-05-06 13:59:27","price":11.67,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 13:59:33","price":11.66,"volume":2076,"Ntrans":2,"durations":6}
{"time":"2009-05-06 13:59:35","price":11.66,"volume":5846,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:00:02","price":11.655,"volume":3776,"Ntrans":2,"durations":27}
{"time":"2009-05-06 14:00:04","price":11.655,"volume":7128,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:00:07","price":11.66,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:00:09","price":11.66077,"volume":18338,"Ntrans":3,"durations":2}
{"time":"2009-05-06 14:00:11","price":11.66,"volume":4496,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:00:24","price":11.655,"volume":2724,"Ntrans":2,"durations":13}
{"time":"2009-05-06 14:00:26","price":11.66,"volume":3712,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:00:40","price":11.66046,"volume":19706,"Ntrans":5,"durations":14}
{"time":"2009-05-06 14:00:41","price":11.665,"volume":388,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:00:45","price":11.665,"volume":2030,"Ntrans":2,"durations":4}
{"time":"2009-05-06 14:00:55","price":11.665,"volume":11600,"Ntrans":4,"durations":10}
{"time":"2009-05-06 14:01:10","price":11.66,"volume":1146,"Ntrans":1,"durations":15}
{"time":"2009-05-06 14:01:11","price":11.66,"volume":1092,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:01:13","price":11.66,"volume":25190,"Ntrans":7,"durations":2}
{"time":"2009-05-06 14:01:16","price":11.66,"volume":4244,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:01:17","price":11.66,"volume":3170,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:01:24","price":11.665,"volume":3774,"Ntrans":3,"durations":7}
{"time":"2009-05-06 14:01:43","price":11.66,"volume":2130,"Ntrans":1,"durations":19}
{"time":"2009-05-06 14:01:56","price":11.66,"volume":3092,"Ntrans":3,"durations":13}
{"time":"2009-05-06 14:01:57","price":11.66,"volume":1634,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:02:06","price":11.6536,"volume":43100,"Ntrans":10,"durations":9}
{"time":"2009-05-06 14:02:14","price":11.65,"volume":2962,"Ntrans":2,"durations":8}
{"time":"2009-05-06 14:02:16","price":11.65,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:02:21","price":11.645,"volume":2020,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:02:58","price":11.64169,"volume":7120,"Ntrans":6,"durations":37}
{"time":"2009-05-06 14:03:06","price":11.64842,"volume":31682,"Ntrans":7,"durations":8}
{"time":"2009-05-06 14:03:14","price":11.65,"volume":20000,"Ntrans":3,"durations":8}
{"time":"2009-05-06 14:03:16","price":11.65,"volume":46,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:03:17","price":11.65,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:03:22","price":11.645,"volume":2676,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:03:25","price":11.65,"volume":9108,"Ntrans":2,"durations":3}
{"time":"2009-05-06 14:03:30","price":11.65,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 14:03:34","price":11.65,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 14:03:37","price":11.65,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 14:03:45","price":11.65,"volume":4116,"Ntrans":2,"durations":8}
{"time":"2009-05-06 14:03:47","price":11.64521,"volume":8232,"Ntrans":4,"durations":2}
{"time":"2009-05-06 14:03:51","price":11.65,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:04:03","price":11.65,"volume":1262,"Ntrans":1,"durations":12}
{"time":"2009-05-06 14:04:08","price":11.65,"volume":338,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:04:24","price":11.655,"volume":120,"Ntrans":1,"durations":16}
{"time":"2009-05-06 14:04:29","price":11.65,"volume":2870,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:04:39","price":11.65,"volume":3002,"Ntrans":2,"durations":10}
{"time":"2009-05-06 14:04:49","price":11.655,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:05:02","price":11.65,"volume":3074,"Ntrans":2,"durations":13}
{"time":"2009-05-06 14:05:03","price":11.65,"volume":6608,"Ntrans":4,"durations":1}
{"time":"2009-05-06 14:05:16","price":11.645,"volume":3996,"Ntrans":1,"durations":13}
{"time":"2009-05-06 14:05:35","price":11.645,"volume":1400,"Ntrans":1,"durations":19}
{"time":"2009-05-06 14:05:49","price":11.64,"volume":35788,"Ntrans":7,"durations":14}
{"time":"2009-05-06 14:05:56","price":11.64,"volume":7456,"Ntrans":4,"durations":7}
{"time":"2009-05-06 14:06:03","price":11.64,"volume":14212,"Ntrans":6,"durations":7}
{"time":"2009-05-06 14:06:14","price":11.645,"volume":800,"Ntrans":1,"durations":11}
{"time":"2009-05-06 14:06:20","price":11.645,"volume":2968,"Ntrans":1,"durations":6}
{"time":"2009-05-06 14:06:21","price":11.64,"volume":12100,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:06:23","price":11.645,"volume":2766,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:06:53","price":11.64,"volume":1934,"Ntrans":2,"durations":30}
{"time":"2009-05-06 14:07:15","price":11.64,"volume":1238,"Ntrans":2,"durations":22}
{"time":"2009-05-06 14:07:27","price":11.63608,"volume":2766,"Ntrans":3,"durations":12}
{"time":"2009-05-06 14:07:53","price":11.635,"volume":2000,"Ntrans":2,"durations":26}
{"time":"2009-05-06 14:08:11","price":11.64162,"volume":30000,"Ntrans":4,"durations":18}
{"time":"2009-05-06 14:08:18","price":11.64,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-06 14:08:19","price":11.64,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:08:27","price":11.645,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 14:08:42","price":11.64,"volume":10000,"Ntrans":1,"durations":15}
{"time":"2009-05-06 14:09:28","price":11.645,"volume":300,"Ntrans":1,"durations":46}
{"time":"2009-05-06 14:10:00","price":11.64,"volume":10152,"Ntrans":6,"durations":32}
{"time":"2009-05-06 14:10:45","price":11.65,"volume":2000,"Ntrans":1,"durations":45}
{"time":"2009-05-06 14:11:12","price":11.64,"volume":820,"Ntrans":1,"durations":27}
{"time":"2009-05-06 14:11:30","price":11.64,"volume":2950,"Ntrans":3,"durations":18}
{"time":"2009-05-06 14:11:40","price":11.64,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:12:34","price":11.645,"volume":1552,"Ntrans":1,"durations":54}
{"time":"2009-05-06 14:12:35","price":11.645,"volume":27056,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:12:58","price":11.65,"volume":22016,"Ntrans":6,"durations":23}
{"time":"2009-05-06 14:13:00","price":11.65,"volume":10140,"Ntrans":4,"durations":2}
{"time":"2009-05-06 14:13:02","price":11.66,"volume":4150,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":36594,"Ntrans":12,"durations":28}
{"time":"2009-05-06 14:13:54","price":11.655,"volume":10000,"Ntrans":2,"durations":24}
{"time":"2009-05-06 14:14:04","price":11.655,"volume":10000,"Ntrans":3,"durations":10}
{"time":"2009-05-06 14:14:05","price":11.65132,"volume":12100,"Ntrans":8,"durations":1}
{"time":"2009-05-06 14:14:49","price":11.65,"volume":2758,"Ntrans":2,"durations":44}
{"time":"2009-05-06 14:15:18","price":11.65,"volume":10786,"Ntrans":6,"durations":29}
{"time":"2009-05-06 14:15:23","price":11.65,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:15:28","price":11.65,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:15:31","price":11.65,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:15:34","price":11.65,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:16:15","price":11.645,"volume":2884,"Ntrans":1,"durations":41}
{"time":"2009-05-06 14:16:22","price":11.645,"volume":3280,"Ntrans":1,"durations":7}
{"time":"2009-05-06 14:16:23","price":11.645,"volume":7564,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:16:25","price":11.645,"volume":3080,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:16:26","price":11.645,"volume":5688,"Ntrans":5,"durations":1}
{"time":"2009-05-06 14:16:35","price":11.65,"volume":4000,"Ntrans":2,"durations":9}
{"time":"2009-05-06 14:16:54","price":11.645,"volume":2810,"Ntrans":1,"durations":19}
{"time":"2009-05-06 14:17:03","price":11.645,"volume":2556,"Ntrans":1,"durations":9}
{"time":"2009-05-06 14:17:07","price":11.65,"volume":33750,"Ntrans":5,"durations":4}
{"time":"2009-05-06 14:17:11","price":11.65,"volume":3648,"Ntrans":2,"durations":4}
{"time":"2009-05-06 14:17:12","price":11.65,"volume":1004,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:17:14","price":11.65,"volume":638,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:17:15","price":11.65,"volume":806,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:17:17","price":11.65,"volume":310,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:17:21","price":11.65,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:17:22","price":11.65,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:17:44","price":11.65,"volume":2000,"Ntrans":1,"durations":22}
{"time":"2009-05-06 14:18:48","price":11.65,"volume":1400,"Ntrans":1,"durations":64}
{"time":"2009-05-06 14:18:56","price":11.645,"volume":1204,"Ntrans":1,"durations":8}
{"time":"2009-05-06 14:19:00","price":11.645,"volume":2328,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:19:21","price":11.65,"volume":200,"Ntrans":1,"durations":21}
{"time":"2009-05-06 14:19:44","price":11.64263,"volume":24664,"Ntrans":12,"durations":23}
{"time":"2009-05-06 14:19:45","price":11.64,"volume":6818,"Ntrans":5,"durations":1}
{"time":"2009-05-06 14:19:46","price":11.64,"volume":206,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:20:08","price":11.65,"volume":3560,"Ntrans":3,"durations":22}
{"time":"2009-05-06 14:20:17","price":11.64,"volume":11400,"Ntrans":3,"durations":9}
{"time":"2009-05-06 14:20:22","price":11.64,"volume":3010,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:20:23","price":11.64,"volume":4668,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:20:27","price":11.64,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:20:38","price":11.64,"volume":2802,"Ntrans":1,"durations":11}
{"time":"2009-05-06 14:20:50","price":11.645,"volume":1020,"Ntrans":1,"durations":12}
{"time":"2009-05-06 14:21:57","price":11.635,"volume":3652,"Ntrans":1,"durations":67}
{"time":"2009-05-06 14:22:35","price":11.635,"volume":1000,"Ntrans":1,"durations":38}
{"time":"2009-05-06 14:23:08","price":11.64,"volume":40000,"Ntrans":6,"durations":33}
{"time":"2009-05-06 14:23:09","price":11.64,"volume":6960,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:23:10","price":11.64,"volume":3338,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:23:11","price":11.64,"volume":968,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:23:12","price":11.64,"volume":52,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:23:24","price":11.645,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-06 14:23:26","price":11.645,"volume":878,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:23:28","price":11.645,"volume":6042,"Ntrans":3,"durations":2}
{"time":"2009-05-06 14:23:30","price":11.635,"volume":780,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:23:34","price":11.64,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:24:09","price":11.63954,"volume":12302,"Ntrans":11,"durations":35}
{"time":"2009-05-06 14:24:19","price":11.64,"volume":800,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:24:29","price":11.64,"volume":1200,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:24:31","price":11.64,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:24:34","price":11.64,"volume":1200,"Ntrans":2,"durations":3}
{"time":"2009-05-06 14:24:43","price":11.635,"volume":6000,"Ntrans":3,"durations":9}
{"time":"2009-05-06 14:24:44","price":11.64,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:24:49","price":11.64,"volume":11398,"Ntrans":4,"durations":5}
{"time":"2009-05-06 14:24:52","price":11.64,"volume":5798,"Ntrans":3,"durations":3}
{"time":"2009-05-06 14:24:53","price":11.64,"volume":1718,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:25:02","price":11.645,"volume":2900,"Ntrans":2,"durations":9}
{"time":"2009-05-06 14:25:18","price":11.645,"volume":1098,"Ntrans":1,"durations":16}
{"time":"2009-05-06 14:25:35","price":11.645,"volume":3976,"Ntrans":2,"durations":17}
{"time":"2009-05-06 14:25:41","price":11.64,"volume":296,"Ntrans":1,"durations":6}
{"time":"2009-05-06 14:26:03","price":11.64173,"volume":15728,"Ntrans":6,"durations":22}
{"time":"2009-05-06 14:26:22","price":11.65,"volume":60,"Ntrans":1,"durations":19}
{"time":"2009-05-06 14:26:31","price":11.65,"volume":1404,"Ntrans":1,"durations":9}
{"time":"2009-05-06 14:26:59","price":11.645,"volume":1000,"Ntrans":1,"durations":28}
{"time":"2009-05-06 14:27:08","price":11.645,"volume":2782,"Ntrans":2,"durations":9}
{"time":"2009-05-06 14:27:14","price":11.65,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-06 14:27:29","price":11.65,"volume":1902,"Ntrans":2,"durations":15}
{"time":"2009-05-06 14:27:58","price":11.65,"volume":1618,"Ntrans":1,"durations":29}
{"time":"2009-05-06 14:28:26","price":11.65,"volume":1394,"Ntrans":1,"durations":28}
{"time":"2009-05-06 14:28:37","price":11.65,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-06 14:28:58","price":11.65,"volume":4040,"Ntrans":2,"durations":21}
{"time":"2009-05-06 14:29:06","price":11.65,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-06 14:29:33","price":11.65,"volume":1640,"Ntrans":2,"durations":27}
{"time":"2009-05-06 14:29:45","price":11.64207,"volume":12100,"Ntrans":5,"durations":12}
{"time":"2009-05-06 14:29:46","price":11.65,"volume":1528,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:30:03","price":11.65,"volume":2586,"Ntrans":1,"durations":17}
{"time":"2009-05-06 14:30:14","price":11.65,"volume":8984,"Ntrans":3,"durations":11}
{"time":"2009-05-06 14:30:25","price":11.65,"volume":12844,"Ntrans":5,"durations":11}
{"time":"2009-05-06 14:30:38","price":11.65,"volume":1302,"Ntrans":2,"durations":13}
{"time":"2009-05-06 14:30:44","price":11.65,"volume":100,"Ntrans":1,"durations":6}
{"time":"2009-05-06 14:31:08","price":11.65,"volume":500,"Ntrans":1,"durations":24}
{"time":"2009-05-06 14:31:12","price":11.65,"volume":5262,"Ntrans":3,"durations":4}
{"time":"2009-05-06 14:31:31","price":11.65,"volume":9408,"Ntrans":6,"durations":19}
{"time":"2009-05-06 14:31:41","price":11.65,"volume":1442,"Ntrans":2,"durations":10}
{"time":"2009-05-06 14:32:06","price":11.65,"volume":14126,"Ntrans":3,"durations":25}
{"time":"2009-05-06 14:32:07","price":11.65,"volume":1632,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:32:36","price":11.65,"volume":4828,"Ntrans":3,"durations":29}
{"time":"2009-05-06 14:33:04","price":11.65,"volume":1214,"Ntrans":1,"durations":28}
{"time":"2009-05-06 14:33:30","price":11.645,"volume":1800,"Ntrans":2,"durations":26}
{"time":"2009-05-06 14:33:32","price":11.65,"volume":2016,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:33:37","price":11.65,"volume":112,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":56554,"Ntrans":15,"durations":16}
{"time":"2009-05-06 14:33:58","price":11.645,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:34:08","price":11.645,"volume":1800,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:34:11","price":11.645,"volume":914,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:34:18","price":11.645,"volume":1800,"Ntrans":1,"durations":7}
{"time":"2009-05-06 14:34:28","price":11.645,"volume":1800,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:34:35","price":11.64513,"volume":4230,"Ntrans":5,"durations":7}
{"time":"2009-05-06 14:34:50","price":11.64526,"volume":19182,"Ntrans":4,"durations":15}
{"time":"2009-05-06 14:34:55","price":11.645,"volume":2496,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:35:09","price":11.645,"volume":5600,"Ntrans":4,"durations":14}
{"time":"2009-05-06 14:35:10","price":11.65,"volume":17472,"Ntrans":5,"durations":1}
{"time":"2009-05-06 14:35:26","price":11.65,"volume":5672,"Ntrans":1,"durations":16}
{"time":"2009-05-06 14:35:49","price":11.65,"volume":46596,"Ntrans":5,"durations":23}
{"time":"2009-05-06 14:35:50","price":11.65,"volume":30376,"Ntrans":4,"durations":1}
{"time":"2009-05-06 14:36:23","price":11.65,"volume":6892,"Ntrans":1,"durations":33}
{"time":"2009-05-06 14:36:35","price":11.655,"volume":5708,"Ntrans":1,"durations":12}
{"time":"2009-05-06 14:36:37","price":11.655,"volume":1754,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:36:49","price":11.65,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-06 14:36:53","price":11.655,"volume":14140,"Ntrans":2,"durations":4}
{"time":"2009-05-06 14:36:57","price":11.655,"volume":958,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:37:11","price":11.655,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-06 14:37:14","price":11.65,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:37:27","price":11.65039,"volume":22920,"Ntrans":7,"durations":13}
{"time":"2009-05-06 14:37:35","price":11.65,"volume":12100,"Ntrans":4,"durations":8}
{"time":"2009-05-06 14:37:39","price":11.65,"volume":18880,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:37:40","price":11.65,"volume":1120,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:37:42","price":11.65,"volume":4378,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:37:44","price":11.65,"volume":1562,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:37:48","price":11.65,"volume":2858,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:37:49","price":11.65,"volume":1670,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:37:56","price":11.65,"volume":690,"Ntrans":1,"durations":7}
{"time":"2009-05-06 14:38:06","price":11.65,"volume":15216,"Ntrans":6,"durations":10}
{"time":"2009-05-06 14:38:09","price":11.65,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:38:24","price":11.645,"volume":11992,"Ntrans":2,"durations":15}
{"time":"2009-05-06 14:38:25","price":11.645,"volume":6272,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:38:27","price":11.645,"volume":3702,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:38:28","price":11.645,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:38:32","price":11.645,"volume":26288,"Ntrans":6,"durations":4}
{"time":"2009-05-06 14:38:35","price":11.63943,"volume":26078,"Ntrans":8,"durations":3}
{"time":"2009-05-06 14:38:36","price":11.635,"volume":9946,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:38:37","price":11.63542,"volume":23734,"Ntrans":8,"durations":1}
{"time":"2009-05-06 14:38:39","price":11.635,"volume":796,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:38:40","price":11.6325,"volume":6336,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:38:41","price":11.635,"volume":5400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:38:44","price":11.6392,"volume":12514,"Ntrans":3,"durations":3}
{"time":"2009-05-06 14:38:54","price":11.635,"volume":1800,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:39:03","price":11.63422,"volume":11836,"Ntrans":2,"durations":9}
{"time":"2009-05-06 14:39:09","price":11.635,"volume":5000,"Ntrans":2,"durations":6}
{"time":"2009-05-06 14:39:12","price":11.635,"volume":7024,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:39:14","price":11.635,"volume":2976,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:39:24","price":11.635,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:39:25","price":11.635,"volume":780,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:39:26","price":11.635,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:39:37","price":11.63197,"volume":5066,"Ntrans":3,"durations":11}
{"time":"2009-05-06 14:39:38","price":11.635,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":51844,"Ntrans":16,"durations":3}
{"time":"2009-05-06 14:39:42","price":11.62811,"volume":13030,"Ntrans":5,"durations":1}
{"time":"2009-05-06 14:39:45","price":11.625,"volume":1508,"Ntrans":3,"durations":3}
{"time":"2009-05-06 14:39:51","price":11.63,"volume":6444,"Ntrans":3,"durations":6}
{"time":"2009-05-06 14:39:52","price":11.63,"volume":1120,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:39:57","price":11.63,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:40:00","price":11.625,"volume":10560,"Ntrans":2,"durations":3}
{"time":"2009-05-06 14:40:03","price":11.63,"volume":436,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:40:12","price":11.625,"volume":3092,"Ntrans":2,"durations":9}
{"time":"2009-05-06 14:40:15","price":11.63,"volume":13784,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:40:16","price":11.63,"volume":7214,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:40:17","price":11.63,"volume":532,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:40:19","price":11.63,"volume":12904,"Ntrans":4,"durations":2}
{"time":"2009-05-06 14:40:29","price":11.63,"volume":4248,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:40:32","price":11.635,"volume":678,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:40:34","price":11.63,"volume":14990,"Ntrans":4,"durations":2}
{"time":"2009-05-06 14:40:42","price":11.635,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 14:40:43","price":11.63,"volume":5450,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:40:46","price":11.63,"volume":124,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:40:58","price":11.63,"volume":1332,"Ntrans":1,"durations":12}
{"time":"2009-05-06 14:41:05","price":11.63,"volume":3852,"Ntrans":2,"durations":7}
{"time":"2009-05-06 14:41:07","price":11.63,"volume":20000,"Ntrans":5,"durations":2}
{"time":"2009-05-06 14:41:09","price":11.63,"volume":12360,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:41:10","price":11.63,"volume":6516,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:41:11","price":11.63,"volume":8742,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:41:14","price":11.625,"volume":2828,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:41:19","price":11.625,"volume":4020,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:41:38","price":11.63,"volume":1744,"Ntrans":1,"durations":19}
{"time":"2009-05-06 14:41:48","price":11.63,"volume":1120,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:41:50","price":11.63,"volume":9136,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:41:54","price":11.63,"volume":12864,"Ntrans":2,"durations":4}
{"time":"2009-05-06 14:42:03","price":11.63,"volume":2560,"Ntrans":1,"durations":9}
{"time":"2009-05-06 14:42:07","price":11.63,"volume":2400,"Ntrans":2,"durations":4}
{"time":"2009-05-06 14:42:11","price":11.635,"volume":7030,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:42:13","price":11.635,"volume":30312,"Ntrans":4,"durations":2}
{"time":"2009-05-06 14:42:17","price":11.63,"volume":7006,"Ntrans":2,"durations":4}
{"time":"2009-05-06 14:42:46","price":11.63,"volume":7534,"Ntrans":3,"durations":29}
{"time":"2009-05-06 14:43:01","price":11.635,"volume":14640,"Ntrans":7,"durations":15}
{"time":"2009-05-06 14:43:02","price":11.64,"volume":38536,"Ntrans":9,"durations":1}
{"time":"2009-05-06 14:43:04","price":11.64,"volume":8258,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:43:06","price":11.6409,"volume":44456,"Ntrans":10,"durations":2}
{"time":"2009-05-06 14:43:07","price":11.645,"volume":9398,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:43:23","price":11.64766,"volume":72642,"Ntrans":15,"durations":16}
{"time":"2009-05-06 14:43:26","price":11.655,"volume":6240,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:43:28","price":11.655,"volume":4374,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:43:29","price":11.655,"volume":4142,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:43:32","price":11.655,"volume":16376,"Ntrans":4,"durations":3}
{"time":"2009-05-06 14:43:33","price":11.655,"volume":16910,"Ntrans":4,"durations":1}
{"time":"2009-05-06 14:43:34","price":11.65,"volume":12100,"Ntrans":4,"durations":1}
{"time":"2009-05-06 14:43:35","price":11.65,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:43:36","price":11.65,"volume":3016,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:43:39","price":11.64496,"volume":44658,"Ntrans":9,"durations":3}
{"time":"2009-05-06 14:43:40","price":11.64,"volume":4986,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:43:45","price":11.65,"volume":50000,"Ntrans":5,"durations":5}
{"time":"2009-05-06 14:43:48","price":11.64,"volume":1758,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:44:01","price":11.64,"volume":1200,"Ntrans":1,"durations":13}
{"time":"2009-05-06 14:44:07","price":11.635,"volume":1950,"Ntrans":1,"durations":6}
{"time":"2009-05-06 14:44:08","price":11.635,"volume":14786,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:44:09","price":11.635,"volume":10676,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:44:10","price":11.635,"volume":1388,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:44:22","price":11.635,"volume":1200,"Ntrans":1,"durations":12}
{"time":"2009-05-06 14:44:26","price":11.64,"volume":20000,"Ntrans":3,"durations":4}
{"time":"2009-05-06 14:44:28","price":11.635,"volume":94,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:44:33","price":11.635,"volume":1190,"Ntrans":1,"durations":5}
{"time":"2009-05-06 14:44:34","price":11.635,"volume":10140,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:44:35","price":11.635,"volume":4278,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:44:36","price":11.635,"volume":4298,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:44:39","price":11.63161,"volume":5584,"Ntrans":2,"durations":3}
{"time":"2009-05-06 14:45:07","price":11.635,"volume":400,"Ntrans":1,"durations":28}
{"time":"2009-05-06 14:45:22","price":11.63,"volume":5984,"Ntrans":2,"durations":15}
{"time":"2009-05-06 14:45:23","price":11.63,"volume":4308,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:45:25","price":11.63,"volume":7810,"Ntrans":4,"durations":2}
{"time":"2009-05-06 14:45:30","price":11.63,"volume":2954,"Ntrans":4,"durations":5}
{"time":"2009-05-06 14:45:45","price":11.63,"volume":3626,"Ntrans":7,"durations":15}
{"time":"2009-05-06 14:45:46","price":11.62649,"volume":2848,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:46:08","price":11.625,"volume":4900,"Ntrans":6,"durations":22}
{"time":"2009-05-06 14:46:19","price":11.625,"volume":7270,"Ntrans":3,"durations":11}
{"time":"2009-05-06 14:46:26","price":11.625,"volume":21770,"Ntrans":6,"durations":7}
{"time":"2009-05-06 14:46:29","price":11.625,"volume":15100,"Ntrans":3,"durations":3}
{"time":"2009-05-06 14:46:36","price":11.625,"volume":446,"Ntrans":1,"durations":7}
{"time":"2009-05-06 14:46:38","price":11.625,"volume":2768,"Ntrans":3,"durations":2}
{"time":"2009-05-06 14:46:44","price":11.625,"volume":8258,"Ntrans":2,"durations":6}
{"time":"2009-05-06 14:46:45","price":11.625,"volume":21814,"Ntrans":6,"durations":1}
{"time":"2009-05-06 14:46:57","price":11.63,"volume":408,"Ntrans":1,"durations":12}
{"time":"2009-05-06 14:46:59","price":11.625,"volume":400,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:47:04","price":11.63,"volume":2000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 14:47:06","price":11.62085,"volume":8188,"Ntrans":6,"durations":2}
{"time":"2009-05-06 14:47:25","price":11.625,"volume":1800,"Ntrans":1,"durations":19}
{"time":"2009-05-06 14:47:46","price":11.62487,"volume":2698,"Ntrans":4,"durations":21}
{"time":"2009-05-06 14:48:00","price":11.625,"volume":5000,"Ntrans":1,"durations":14}
{"time":"2009-05-06 14:48:20","price":11.625,"volume":2900,"Ntrans":1,"durations":20}
{"time":"2009-05-06 14:48:41","price":11.62,"volume":3760,"Ntrans":4,"durations":21}
{"time":"2009-05-06 14:48:42","price":11.62,"volume":4778,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:48:55","price":11.625,"volume":770,"Ntrans":2,"durations":13}
{"time":"2009-05-06 14:49:02","price":11.62,"volume":11172,"Ntrans":1,"durations":7}
{"time":"2009-05-06 14:49:03","price":11.62,"volume":2674,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:49:04","price":11.625,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:49:05","price":11.62,"volume":12014,"Ntrans":5,"durations":1}
{"time":"2009-05-06 14:49:17","price":11.62,"volume":2966,"Ntrans":1,"durations":12}
{"time":"2009-05-06 14:49:20","price":11.62,"volume":4134,"Ntrans":2,"durations":3}
{"time":"2009-05-06 14:49:27","price":11.61901,"volume":65974,"Ntrans":17,"durations":7}
{"time":"2009-05-06 14:49:28","price":11.61506,"volume":15070,"Ntrans":12,"durations":1}
{"time":"2009-05-06 14:49:30","price":11.61,"volume":90,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:49:37","price":11.61,"volume":9874,"Ntrans":4,"durations":7}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":26684,"Ntrans":13,"durations":6}
{"time":"2009-05-06 14:49:44","price":11.605,"volume":2984,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:49:46","price":11.605,"volume":2850,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:49:47","price":11.605,"volume":4348,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:49:48","price":11.605,"volume":2976,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:49:56","price":11.605,"volume":5952,"Ntrans":2,"durations":8}
{"time":"2009-05-06 14:50:00","price":11.61,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-06 14:50:07","price":11.605,"volume":1536,"Ntrans":2,"durations":7}
{"time":"2009-05-06 14:50:13","price":11.60639,"volume":5764,"Ntrans":2,"durations":6}
{"time":"2009-05-06 14:50:39","price":11.605,"volume":12100,"Ntrans":2,"durations":26}
{"time":"2009-05-06 14:50:40","price":11.605,"volume":17984,"Ntrans":6,"durations":1}
{"time":"2009-05-06 14:50:42","price":11.605,"volume":306,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":53256,"Ntrans":30,"durations":4}
{"time":"2009-05-06 14:50:47","price":11.60278,"volume":3596,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":86220,"Ntrans":33,"durations":1}
{"time":"2009-05-06 14:50:49","price":11.59875,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:50:50","price":11.58742,"volume":21014,"Ntrans":11,"durations":1}
{"time":"2009-05-06 14:50:51","price":11.59,"volume":1974,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:50:52","price":11.585,"volume":6064,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:50:53","price":11.585,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:50:54","price":11.585,"volume":15090,"Ntrans":5,"durations":1}
{"time":"2009-05-06 14:50:55","price":11.585,"volume":12000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:50:57","price":11.585,"volume":3440,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:51:00","price":11.59,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 14:51:01","price":11.59,"volume":12916,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:51:02","price":11.59,"volume":6164,"Ntrans":6,"durations":1}
{"time":"2009-05-06 14:51:03","price":11.595,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:51:04","price":11.595,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:51:06","price":11.595,"volume":4560,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:51:08","price":11.6,"volume":2618,"Ntrans":3,"durations":2}
{"time":"2009-05-06 14:51:16","price":11.61,"volume":20000,"Ntrans":5,"durations":8}
{"time":"2009-05-06 14:51:20","price":11.595,"volume":21406,"Ntrans":5,"durations":4}
{"time":"2009-05-06 14:51:22","price":11.59,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:51:23","price":11.59,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:51:25","price":11.58701,"volume":7958,"Ntrans":5,"durations":2}
{"time":"2009-05-06 14:51:27","price":11.58669,"volume":11602,"Ntrans":8,"durations":2}
{"time":"2009-05-06 14:51:29","price":11.585,"volume":1420,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:51:31","price":11.59801,"volume":40000,"Ntrans":9,"durations":2}
{"time":"2009-05-06 14:51:32","price":11.58651,"volume":8300,"Ntrans":6,"durations":1}
{"time":"2009-05-06 14:51:34","price":11.59,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:51:52","price":11.595,"volume":1806,"Ntrans":1,"durations":18}
{"time":"2009-05-06 14:51:56","price":11.59,"volume":934,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:51:59","price":11.59,"volume":6708,"Ntrans":5,"durations":3}
{"time":"2009-05-06 14:52:05","price":11.585,"volume":2800,"Ntrans":2,"durations":6}
{"time":"2009-05-06 14:52:06","price":11.58178,"volume":4496,"Ntrans":8,"durations":1}
{"time":"2009-05-06 14:52:07","price":11.59,"volume":14254,"Ntrans":6,"durations":1}
{"time":"2009-05-06 14:52:08","price":11.595,"volume":23654,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:52:09","price":11.595,"volume":14360,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:52:10","price":11.6,"volume":32000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:52:11","price":11.605,"volume":6028,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:52:13","price":11.605,"volume":7216,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:52:22","price":11.605,"volume":1916,"Ntrans":1,"durations":9}
{"time":"2009-05-06 14:52:29","price":11.6,"volume":30000,"Ntrans":6,"durations":7}
{"time":"2009-05-06 14:52:35","price":11.6,"volume":15092,"Ntrans":4,"durations":6}
{"time":"2009-05-06 14:52:44","price":11.59531,"volume":35306,"Ntrans":6,"durations":9}
{"time":"2009-05-06 14:52:46","price":11.59,"volume":8772,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:52:47","price":11.59,"volume":1228,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:52:48","price":11.6,"volume":1800,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:52:49","price":11.59,"volume":2512,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:52:58","price":11.595,"volume":20000,"Ntrans":3,"durations":9}
{"time":"2009-05-06 14:53:01","price":11.595,"volume":2800,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:53:12","price":11.6,"volume":13452,"Ntrans":3,"durations":11}
{"time":"2009-05-06 14:53:14","price":11.6,"volume":2068,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:53:17","price":11.6,"volume":10032,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:53:20","price":11.6,"volume":2992,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:53:21","price":11.6,"volume":2992,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:53:28","price":11.6,"volume":22836,"Ntrans":4,"durations":7}
{"time":"2009-05-06 14:53:44","price":11.605,"volume":8000,"Ntrans":3,"durations":16}
{"time":"2009-05-06 14:53:46","price":11.605,"volume":104,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:53:59","price":11.6,"volume":4000,"Ntrans":1,"durations":13}
{"time":"2009-05-06 14:54:22","price":11.6,"volume":50506,"Ntrans":9,"durations":23}
{"time":"2009-05-06 14:54:23","price":11.60015,"volume":91412,"Ntrans":16,"durations":1}
{"time":"2009-05-06 14:54:24","price":11.6,"volume":5220,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:54:26","price":11.6,"volume":28088,"Ntrans":3,"durations":2}
{"time":"2009-05-06 14:54:46","price":11.6067,"volume":29450,"Ntrans":9,"durations":20}
{"time":"2009-05-06 14:54:53","price":11.605,"volume":48000,"Ntrans":6,"durations":7}
{"time":"2009-05-06 14:55:03","price":11.61,"volume":22104,"Ntrans":2,"durations":10}
{"time":"2009-05-06 14:55:06","price":11.61,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:55:14","price":11.605,"volume":13634,"Ntrans":2,"durations":8}
{"time":"2009-05-06 14:55:15","price":11.605,"volume":8724,"Ntrans":5,"durations":1}
{"time":"2009-05-06 14:55:17","price":11.605,"volume":8124,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:55:30","price":11.605,"volume":2912,"Ntrans":1,"durations":13}
{"time":"2009-05-06 14:55:43","price":11.605,"volume":2910,"Ntrans":1,"durations":13}
{"time":"2009-05-06 14:55:45","price":11.605,"volume":2250,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:55:46","price":11.605,"volume":6840,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:56:00","price":11.605,"volume":2600,"Ntrans":2,"durations":14}
{"time":"2009-05-06 14:56:06","price":11.6,"volume":17890,"Ntrans":4,"durations":6}
{"time":"2009-05-06 14:56:07","price":11.6,"volume":9958,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:56:11","price":11.595,"volume":34000,"Ntrans":4,"durations":4}
{"time":"2009-05-06 14:56:13","price":11.595,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:56:16","price":11.59,"volume":27936,"Ntrans":7,"durations":3}
{"time":"2009-05-06 14:56:17","price":11.58503,"volume":20942,"Ntrans":4,"durations":1}
{"time":"2009-05-06 14:56:18","price":11.585,"volume":2198,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":18348,"Ntrans":10,"durations":4}
{"time":"2009-05-06 14:56:23","price":11.58,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:56:29","price":11.58372,"volume":7804,"Ntrans":2,"durations":6}
{"time":"2009-05-06 14:56:39","price":11.585,"volume":10000,"Ntrans":4,"durations":10}
{"time":"2009-05-06 14:56:40","price":11.59,"volume":2928,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:56:43","price":11.59,"volume":12074,"Ntrans":4,"durations":3}
{"time":"2009-05-06 14:56:49","price":11.59,"volume":16678,"Ntrans":6,"durations":6}
{"time":"2009-05-06 14:56:52","price":11.59,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:56:56","price":11.59,"volume":13322,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:57:03","price":11.59,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 14:57:07","price":11.5942,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 14:57:09","price":11.59483,"volume":40000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:57:11","price":11.595,"volume":8516,"Ntrans":3,"durations":2}
{"time":"2009-05-06 14:57:13","price":11.595,"volume":7016,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:57:14","price":11.595,"volume":13738,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:57:17","price":11.59,"volume":4350,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:57:19","price":11.595,"volume":10526,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:57:20","price":11.59477,"volume":31310,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:57:22","price":11.59,"volume":1334,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:57:26","price":11.595,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":58966,"Ntrans":10,"durations":11}
{"time":"2009-05-06 14:57:38","price":11.585,"volume":13000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:57:39","price":11.58,"volume":18500,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:57:40","price":11.58,"volume":12066,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:57:41","price":11.58,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:57:43","price":11.575,"volume":2756,"Ntrans":3,"durations":2}
{"time":"2009-05-06 14:57:45","price":11.575,"volume":444,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:57:47","price":11.57,"volume":2234,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:57:53","price":11.58,"volume":5000,"Ntrans":2,"durations":6}
{"time":"2009-05-06 14:57:56","price":11.58,"volume":22260,"Ntrans":4,"durations":3}
{"time":"2009-05-06 14:57:57","price":11.58,"volume":960,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:57:58","price":11.58,"volume":2168,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:58:12","price":11.585,"volume":400,"Ntrans":1,"durations":14}
{"time":"2009-05-06 14:58:14","price":11.585,"volume":2624,"Ntrans":2,"durations":2}
{"time":"2009-05-06 14:58:21","price":11.58588,"volume":11360,"Ntrans":5,"durations":7}
{"time":"2009-05-06 14:58:22","price":11.585,"volume":11104,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:58:32","price":11.585,"volume":1600,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:58:36","price":11.58,"volume":23042,"Ntrans":8,"durations":4}
{"time":"2009-05-06 14:58:38","price":11.575,"volume":20808,"Ntrans":5,"durations":2}
{"time":"2009-05-06 14:58:39","price":11.57,"volume":31808,"Ntrans":8,"durations":1}
{"time":"2009-05-06 14:58:40","price":11.57,"volume":1702,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:58:46","price":11.57,"volume":8226,"Ntrans":2,"durations":6}
{"time":"2009-05-06 14:58:52","price":11.575,"volume":20000,"Ntrans":5,"durations":6}
{"time":"2009-05-06 14:58:53","price":11.57,"volume":36138,"Ntrans":5,"durations":1}
{"time":"2009-05-06 14:59:05","price":11.565,"volume":1322,"Ntrans":2,"durations":12}
{"time":"2009-05-06 14:59:09","price":11.575,"volume":16510,"Ntrans":4,"durations":4}
{"time":"2009-05-06 14:59:10","price":11.57,"volume":12100,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:59:20","price":11.58,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:59:21","price":11.58,"volume":178,"Ntrans":1,"durations":1}
{"time":"2009-05-06 14:59:23","price":11.585,"volume":2866,"Ntrans":1,"durations":2}
{"time":"2009-05-06 14:59:26","price":11.58,"volume":6386,"Ntrans":3,"durations":3}
{"time":"2009-05-06 14:59:29","price":11.58,"volume":3950,"Ntrans":2,"durations":3}
{"time":"2009-05-06 14:59:32","price":11.585,"volume":836,"Ntrans":1,"durations":3}
{"time":"2009-05-06 14:59:33","price":11.585,"volume":5164,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:59:34","price":11.58,"volume":40000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 14:59:35","price":11.58,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 14:59:47","price":11.58,"volume":2934,"Ntrans":1,"durations":12}
{"time":"2009-05-06 14:59:57","price":11.58,"volume":21256,"Ntrans":1,"durations":10}
{"time":"2009-05-06 14:59:59","price":11.585,"volume":41326,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:00:04","price":11.59,"volume":16496,"Ntrans":2,"durations":5}
{"time":"2009-05-06 15:00:06","price":11.59,"volume":7164,"Ntrans":5,"durations":2}
{"time":"2009-05-06 15:00:08","price":11.59,"volume":2936,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:00:16","price":11.59,"volume":10244,"Ntrans":2,"durations":8}
{"time":"2009-05-06 15:00:18","price":11.595,"volume":8968,"Ntrans":3,"durations":2}
{"time":"2009-05-06 15:00:24","price":11.595,"volume":18802,"Ntrans":3,"durations":6}
{"time":"2009-05-06 15:00:25","price":11.6,"volume":8770,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:00:28","price":11.6,"volume":5648,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:00:36","price":11.6,"volume":3442,"Ntrans":1,"durations":8}
{"time":"2009-05-06 15:00:38","price":11.6,"volume":6558,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:00:39","price":11.6,"volume":1100,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:00:40","price":11.6,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:00:44","price":11.6,"volume":7488,"Ntrans":3,"durations":4}
{"time":"2009-05-06 15:00:49","price":11.6,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:00:50","price":11.6,"volume":3964,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:00:53","price":11.6,"volume":100,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:01:01","price":11.6,"volume":2200,"Ntrans":1,"durations":8}
{"time":"2009-05-06 15:01:03","price":11.6,"volume":10584,"Ntrans":4,"durations":2}
{"time":"2009-05-06 15:01:04","price":11.6,"volume":70,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:01:05","price":11.6,"volume":572,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:01:06","price":11.6,"volume":28,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:01:09","price":11.605,"volume":16000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 15:01:31","price":11.6,"volume":29168,"Ntrans":5,"durations":22}
{"time":"2009-05-06 15:01:40","price":11.6,"volume":37292,"Ntrans":5,"durations":9}
{"time":"2009-05-06 15:01:49","price":11.6,"volume":1300,"Ntrans":2,"durations":9}
{"time":"2009-05-06 15:01:52","price":11.6,"volume":386,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:01:58","price":11.6,"volume":314,"Ntrans":1,"durations":6}
{"time":"2009-05-06 15:02:12","price":11.6,"volume":12100,"Ntrans":2,"durations":14}
{"time":"2009-05-06 15:02:37","price":11.6,"volume":8504,"Ntrans":3,"durations":25}
{"time":"2009-05-06 15:02:44","price":11.595,"volume":14748,"Ntrans":6,"durations":7}
{"time":"2009-05-06 15:02:46","price":11.595,"volume":32260,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:02:47","price":11.59,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:02:49","price":11.59,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:02:51","price":11.595,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:02:52","price":11.59,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:02:53","price":11.59,"volume":1476,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:03:03","price":11.595,"volume":800,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:03:04","price":11.595,"volume":38924,"Ntrans":5,"durations":1}
{"time":"2009-05-06 15:03:10","price":11.595,"volume":1598,"Ntrans":2,"durations":6}
{"time":"2009-05-06 15:03:32","price":11.595,"volume":40,"Ntrans":1,"durations":22}
{"time":"2009-05-06 15:03:35","price":11.595,"volume":4824,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:03:37","price":11.6,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:03:46","price":11.6,"volume":3000,"Ntrans":1,"durations":9}
{"time":"2009-05-06 15:03:47","price":11.6,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:03:48","price":11.6,"volume":1160,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:03:49","price":11.6,"volume":14014,"Ntrans":6,"durations":1}
{"time":"2009-05-06 15:03:50","price":11.6,"volume":18744,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:03:56","price":11.59641,"volume":62658,"Ntrans":7,"durations":6}
{"time":"2009-05-06 15:03:59","price":11.59,"volume":5438,"Ntrans":4,"durations":3}
{"time":"2009-05-06 15:04:02","price":11.59,"volume":2232,"Ntrans":3,"durations":3}
{"time":"2009-05-06 15:04:05","price":11.59,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:04:06","price":11.585,"volume":568,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:04:10","price":11.59,"volume":1800,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:04:13","price":11.59,"volume":2850,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:04:14","price":11.595,"volume":260,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:04:38","price":11.59,"volume":2600,"Ntrans":1,"durations":24}
{"time":"2009-05-06 15:04:45","price":11.59,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-06 15:04:47","price":11.595,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:04:51","price":11.585,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:05:05","price":11.59,"volume":1600,"Ntrans":1,"durations":14}
{"time":"2009-05-06 15:05:07","price":11.59,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:05:08","price":11.59,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:05:14","price":11.59,"volume":12100,"Ntrans":3,"durations":6}
{"time":"2009-05-06 15:05:16","price":11.595,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:05:38","price":11.59,"volume":800,"Ntrans":2,"durations":22}
{"time":"2009-05-06 15:05:44","price":11.585,"volume":25400,"Ntrans":6,"durations":6}
{"time":"2009-05-06 15:05:45","price":11.585,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:05:47","price":11.585,"volume":920,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:05:51","price":11.585,"volume":4124,"Ntrans":2,"durations":4}
{"time":"2009-05-06 15:05:54","price":11.585,"volume":2864,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:06:06","price":11.58,"volume":7354,"Ntrans":3,"durations":12}
{"time":"2009-05-06 15:06:07","price":11.58,"volume":22816,"Ntrans":4,"durations":1}
{"time":"2009-05-06 15:06:10","price":11.575,"volume":6000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:06:11","price":11.575,"volume":12602,"Ntrans":4,"durations":1}
{"time":"2009-05-06 15:06:12","price":11.575,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:06:28","price":11.575,"volume":12040,"Ntrans":2,"durations":16}
{"time":"2009-05-06 15:07:03","price":11.585,"volume":3000,"Ntrans":1,"durations":35}
{"time":"2009-05-06 15:07:07","price":11.58,"volume":5278,"Ntrans":4,"durations":4}
{"time":"2009-05-06 15:07:09","price":11.58,"volume":314,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:07:35","price":11.585,"volume":20000,"Ntrans":1,"durations":26}
{"time":"2009-05-06 15:07:39","price":11.59,"volume":36056,"Ntrans":4,"durations":4}
{"time":"2009-05-06 15:07:41","price":11.59,"volume":5764,"Ntrans":4,"durations":2}
{"time":"2009-05-06 15:07:42","price":11.59,"volume":3862,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:07:43","price":11.595,"volume":4058,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:07:50","price":11.59,"volume":8442,"Ntrans":3,"durations":7}
{"time":"2009-05-06 15:07:51","price":11.59,"volume":610,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:08:04","price":11.59,"volume":1800,"Ntrans":1,"durations":13}
{"time":"2009-05-06 15:08:06","price":11.59,"volume":610,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:08:17","price":11.5918,"volume":35382,"Ntrans":14,"durations":11}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":43836,"Ntrans":10,"durations":24}
{"time":"2009-05-06 15:08:49","price":11.6,"volume":38974,"Ntrans":8,"durations":8}
{"time":"2009-05-06 15:09:19","price":11.6,"volume":17488,"Ntrans":2,"durations":30}
{"time":"2009-05-06 15:09:43","price":11.6,"volume":22860,"Ntrans":5,"durations":24}
{"time":"2009-05-06 15:09:51","price":11.595,"volume":94,"Ntrans":1,"durations":8}
{"time":"2009-05-06 15:09:52","price":11.6,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:09:53","price":11.595,"volume":94,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:10:00","price":11.59,"volume":7600,"Ntrans":4,"durations":7}
{"time":"2009-05-06 15:10:01","price":11.58731,"volume":5186,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:10:02","price":11.585,"volume":174,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:10:07","price":11.585,"volume":8584,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:10:10","price":11.585,"volume":15124,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:10:12","price":11.585,"volume":4274,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:10:13","price":11.585,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:10:15","price":11.59,"volume":5866,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:10:18","price":11.59,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:10:30","price":11.59,"volume":644,"Ntrans":2,"durations":12}
{"time":"2009-05-06 15:10:32","price":11.5895,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:10:46","price":11.59,"volume":1600,"Ntrans":1,"durations":14}
{"time":"2009-05-06 15:10:49","price":11.585,"volume":9156,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:10:51","price":11.585,"volume":6644,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:10:55","price":11.58,"volume":14540,"Ntrans":2,"durations":4}
{"time":"2009-05-06 15:10:57","price":11.58,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:11:02","price":11.58,"volume":4254,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:11:05","price":11.585,"volume":1800,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:11:19","price":11.59,"volume":110,"Ntrans":1,"durations":14}
{"time":"2009-05-06 15:11:43","price":11.585,"volume":2722,"Ntrans":1,"durations":24}
{"time":"2009-05-06 15:11:52","price":11.585,"volume":2688,"Ntrans":1,"durations":9}
{"time":"2009-05-06 15:12:01","price":11.585,"volume":3800,"Ntrans":4,"durations":9}
{"time":"2009-05-06 15:12:07","price":11.585,"volume":2000,"Ntrans":3,"durations":6}
{"time":"2009-05-06 15:12:17","price":11.58015,"volume":51788,"Ntrans":10,"durations":10}
{"time":"2009-05-06 15:12:19","price":11.57237,"volume":16454,"Ntrans":9,"durations":2}
{"time":"2009-05-06 15:12:23","price":11.58,"volume":1460,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:12:30","price":11.58,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-06 15:12:39","price":11.575,"volume":1600,"Ntrans":1,"durations":9}
{"time":"2009-05-06 15:12:40","price":11.575,"volume":18400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:12:43","price":11.58,"volume":4892,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:12:49","price":11.58,"volume":6000,"Ntrans":2,"durations":6}
{"time":"2009-05-06 15:12:59","price":11.585,"volume":1600,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:13:00","price":11.585,"volume":2238,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:13:02","price":11.585,"volume":2538,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:13:06","price":11.59,"volume":6000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:13:35","price":11.59,"volume":2494,"Ntrans":2,"durations":29}
{"time":"2009-05-06 15:13:37","price":11.59,"volume":810,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:13:38","price":11.59,"volume":1590,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:13:47","price":11.59,"volume":960,"Ntrans":1,"durations":9}
{"time":"2009-05-06 15:13:48","price":11.585,"volume":10162,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:13:49","price":11.585,"volume":2542,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:13:51","price":11.58,"volume":21714,"Ntrans":7,"durations":2}
{"time":"2009-05-06 15:13:53","price":11.58,"volume":132,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:13:54","price":11.58,"volume":1468,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:13:56","price":11.58489,"volume":60000,"Ntrans":6,"durations":2}
{"time":"2009-05-06 15:13:58","price":11.585,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:14:02","price":11.58,"volume":12500,"Ntrans":4,"durations":4}
{"time":"2009-05-06 15:14:05","price":11.58,"volume":7500,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:14:07","price":11.57165,"volume":12100,"Ntrans":6,"durations":2}
{"time":"2009-05-06 15:14:11","price":11.576,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 15:14:13","price":11.57,"volume":42,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:14:19","price":11.57,"volume":15988,"Ntrans":5,"durations":6}
{"time":"2009-05-06 15:14:20","price":11.57,"volume":1368,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:14:21","price":11.57,"volume":8672,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":55598,"Ntrans":15,"durations":1}
{"time":"2009-05-06 15:14:23","price":11.56593,"volume":21966,"Ntrans":8,"durations":1}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":54142,"Ntrans":15,"durations":1}
{"time":"2009-05-06 15:14:28","price":11.55512,"volume":42300,"Ntrans":6,"durations":4}
{"time":"2009-05-06 15:14:31","price":11.555,"volume":51276,"Ntrans":8,"durations":3}
{"time":"2009-05-06 15:14:34","price":11.55917,"volume":7240,"Ntrans":3,"durations":3}
{"time":"2009-05-06 15:14:38","price":11.56,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:14:39","price":11.56147,"volume":9190,"Ntrans":4,"durations":1}
{"time":"2009-05-06 15:14:53","price":11.555,"volume":20000,"Ntrans":6,"durations":14}
{"time":"2009-05-06 15:14:54","price":11.56,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:14:58","price":11.555,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:15:05","price":11.56,"volume":100,"Ntrans":1,"durations":7}
{"time":"2009-05-06 15:15:07","price":11.565,"volume":21450,"Ntrans":4,"durations":2}
{"time":"2009-05-06 15:15:08","price":11.56666,"volume":5414,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:15:10","price":11.57,"volume":3754,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:15:13","price":11.57,"volume":5334,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:15:15","price":11.565,"volume":24602,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:15:16","price":11.565,"volume":3090,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:15:20","price":11.57,"volume":11512,"Ntrans":5,"durations":4}
{"time":"2009-05-06 15:15:21","price":11.57,"volume":6488,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:15:25","price":11.575,"volume":5454,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:15:30","price":11.58,"volume":42,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:15:53","price":11.58,"volume":21122,"Ntrans":5,"durations":23}
{"time":"2009-05-06 15:15:55","price":11.575,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:16:03","price":11.58,"volume":1000,"Ntrans":3,"durations":8}
{"time":"2009-05-06 15:16:06","price":11.58,"volume":3084,"Ntrans":4,"durations":3}
{"time":"2009-05-06 15:16:16","price":11.58,"volume":1100,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:16:26","price":11.585,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:16:48","price":11.58,"volume":1600,"Ntrans":1,"durations":22}
{"time":"2009-05-06 15:17:08","price":11.59,"volume":42,"Ntrans":1,"durations":20}
{"time":"2009-05-06 15:17:10","price":11.585,"volume":2988,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:17:27","price":11.585,"volume":10000,"Ntrans":1,"durations":17}
{"time":"2009-05-06 15:17:43","price":11.585,"volume":5308,"Ntrans":1,"durations":16}
{"time":"2009-05-06 15:17:48","price":11.58,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:18:15","price":11.585,"volume":4,"Ntrans":1,"durations":27}
{"time":"2009-05-06 15:18:16","price":11.585,"volume":14918,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:18:21","price":11.58,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:18:30","price":11.59,"volume":17682,"Ntrans":3,"durations":9}
{"time":"2009-05-06 15:18:33","price":11.595,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:18:35","price":11.595,"volume":5986,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:18:39","price":11.595,"volume":3014,"Ntrans":2,"durations":4}
{"time":"2009-05-06 15:18:41","price":11.595,"volume":2418,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:18:45","price":11.595,"volume":5298,"Ntrans":3,"durations":4}
{"time":"2009-05-06 15:18:48","price":11.59,"volume":854,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:18:49","price":11.595,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:19:22","price":11.59,"volume":7546,"Ntrans":1,"durations":33}
{"time":"2009-05-06 15:19:27","price":11.59,"volume":20000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:19:29","price":11.59,"volume":33064,"Ntrans":7,"durations":2}
{"time":"2009-05-06 15:19:39","price":11.59,"volume":1600,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:19:58","price":11.59,"volume":4170,"Ntrans":1,"durations":19}
{"time":"2009-05-06 15:19:59","price":11.59,"volume":5830,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:20:08","price":11.595,"volume":8664,"Ntrans":3,"durations":9}
{"time":"2009-05-06 15:20:12","price":11.595,"volume":7666,"Ntrans":2,"durations":4}
{"time":"2009-05-06 15:20:34","price":11.595,"volume":5548,"Ntrans":1,"durations":22}
{"time":"2009-05-06 15:20:36","price":11.595,"volume":4752,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:20:38","price":11.59763,"volume":3800,"Ntrans":3,"durations":2}
{"time":"2009-05-06 15:20:51","price":11.595,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-06 15:20:55","price":11.59,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-06 15:21:05","price":11.595,"volume":1800,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:21:19","price":11.595,"volume":24372,"Ntrans":7,"durations":14}
{"time":"2009-05-06 15:21:21","price":11.6,"volume":20600,"Ntrans":3,"durations":2}
{"time":"2009-05-06 15:21:35","price":11.605,"volume":28134,"Ntrans":3,"durations":14}
{"time":"2009-05-06 15:21:44","price":11.605,"volume":17416,"Ntrans":4,"durations":9}
{"time":"2009-05-06 15:21:48","price":11.60908,"volume":54268,"Ntrans":4,"durations":4}
{"time":"2009-05-06 15:21:49","price":11.605,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:21:58","price":11.605,"volume":6000,"Ntrans":2,"durations":9}
{"time":"2009-05-06 15:22:34","price":11.605,"volume":6356,"Ntrans":3,"durations":36}
{"time":"2009-05-06 15:22:35","price":11.6,"volume":26708,"Ntrans":5,"durations":1}
{"time":"2009-05-06 15:22:44","price":11.61,"volume":1400,"Ntrans":1,"durations":9}
{"time":"2009-05-06 15:22:45","price":11.605,"volume":350,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:23:13","price":11.61,"volume":2000,"Ntrans":1,"durations":28}
{"time":"2009-05-06 15:23:19","price":11.61,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 15:23:43","price":11.61114,"volume":33538,"Ntrans":7,"durations":24}
{"time":"2009-05-06 15:23:44","price":11.615,"volume":2350,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:23:45","price":11.62,"volume":10106,"Ntrans":5,"durations":1}
{"time":"2009-05-06 15:23:46","price":11.62783,"volume":6080,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:23:47","price":11.625,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:23:48","price":11.63,"volume":17480,"Ntrans":4,"durations":1}
{"time":"2009-05-06 15:23:49","price":11.625,"volume":11362,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:23:56","price":11.62,"volume":20000,"Ntrans":4,"durations":7}
{"time":"2009-05-06 15:23:57","price":11.62749,"volume":31110,"Ntrans":6,"durations":1}
{"time":"2009-05-06 15:24:04","price":11.62,"volume":2846,"Ntrans":3,"durations":7}
{"time":"2009-05-06 15:24:12","price":11.615,"volume":25260,"Ntrans":4,"durations":8}
{"time":"2009-05-06 15:24:17","price":11.615,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:24:22","price":11.615,"volume":2000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 15:24:23","price":11.615,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:24:25","price":11.615,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:24:26","price":11.615,"volume":8000,"Ntrans":4,"durations":1}
{"time":"2009-05-06 15:24:28","price":11.615,"volume":22962,"Ntrans":5,"durations":2}
{"time":"2009-05-06 15:24:30","price":11.615,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:24:31","price":11.615,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:24:33","price":11.615,"volume":4510,"Ntrans":4,"durations":2}
{"time":"2009-05-06 15:24:34","price":11.615,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:24:36","price":11.615,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:24:37","price":11.615,"volume":23268,"Ntrans":4,"durations":1}
{"time":"2009-05-06 15:24:56","price":11.62,"volume":11552,"Ntrans":4,"durations":19}
{"time":"2009-05-06 15:25:05","price":11.615,"volume":21650,"Ntrans":4,"durations":9}
{"time":"2009-05-06 15:25:52","price":11.61,"volume":5992,"Ntrans":4,"durations":47}
{"time":"2009-05-06 15:26:04","price":11.61,"volume":1468,"Ntrans":1,"durations":12}
{"time":"2009-05-06 15:26:11","price":11.61,"volume":15868,"Ntrans":5,"durations":7}
{"time":"2009-05-06 15:26:12","price":11.61,"volume":3312,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:26:18","price":11.61,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-06 15:26:23","price":11.61,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-06 15:26:25","price":11.61,"volume":116,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:26:26","price":11.61,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":21116,"Ntrans":11,"durations":2}
{"time":"2009-05-06 15:26:41","price":11.61,"volume":1400,"Ntrans":1,"durations":13}
{"time":"2009-05-06 15:27:01","price":11.61,"volume":1800,"Ntrans":2,"durations":20}
{"time":"2009-05-06 15:27:17","price":11.61,"volume":1800,"Ntrans":1,"durations":16}
{"time":"2009-05-06 15:27:20","price":11.605,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:27:31","price":11.605,"volume":3676,"Ntrans":1,"durations":11}
{"time":"2009-05-06 15:27:46","price":11.605,"volume":32766,"Ntrans":7,"durations":15}
{"time":"2009-05-06 15:27:56","price":11.605,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:28:03","price":11.605,"volume":1800,"Ntrans":1,"durations":7}
{"time":"2009-05-06 15:28:09","price":11.605,"volume":10000,"Ntrans":2,"durations":6}
{"time":"2009-05-06 15:28:22","price":11.605,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-06 15:28:23","price":11.605,"volume":60,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:28:33","price":11.59963,"volume":48688,"Ntrans":12,"durations":10}
{"time":"2009-05-06 15:28:35","price":11.595,"volume":3596,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:28:36","price":11.595,"volume":8850,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:28:38","price":11.595,"volume":3356,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:28:40","price":11.595,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:28:42","price":11.6,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:29:55","price":11.595,"volume":3654,"Ntrans":1,"durations":73}
{"time":"2009-05-06 15:29:58","price":11.595,"volume":3878,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:30:00","price":11.6,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:30:20","price":11.6,"volume":1400,"Ntrans":2,"durations":20}
{"time":"2009-05-06 15:30:30","price":11.595,"volume":4,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:30:36","price":11.6,"volume":1400,"Ntrans":1,"durations":6}
{"time":"2009-05-06 15:30:51","price":11.6,"volume":1600,"Ntrans":1,"durations":15}
{"time":"2009-05-06 15:31:01","price":11.595,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:31:02","price":11.595,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:31:04","price":11.6,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:31:05","price":11.595,"volume":28430,"Ntrans":6,"durations":1}
{"time":"2009-05-06 15:31:06","price":11.595,"volume":1610,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:31:17","price":11.595,"volume":1600,"Ntrans":1,"durations":11}
{"time":"2009-05-06 15:31:31","price":11.595,"volume":1400,"Ntrans":1,"durations":14}
{"time":"2009-05-06 15:31:50","price":11.595,"volume":2000,"Ntrans":2,"durations":19}
{"time":"2009-05-06 15:32:07","price":11.595,"volume":1880,"Ntrans":1,"durations":17}
{"time":"2009-05-06 15:32:18","price":11.59,"volume":36044,"Ntrans":6,"durations":11}
{"time":"2009-05-06 15:32:19","price":11.585,"volume":19184,"Ntrans":4,"durations":1}
{"time":"2009-05-06 15:32:20","price":11.58813,"volume":5032,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:32:21","price":11.57756,"volume":30000,"Ntrans":6,"durations":1}
{"time":"2009-05-06 15:32:24","price":11.575,"volume":4472,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:32:26","price":11.575,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:32:30","price":11.575,"volume":8012,"Ntrans":2,"durations":4}
{"time":"2009-05-06 15:32:37","price":11.575,"volume":2862,"Ntrans":2,"durations":7}
{"time":"2009-05-06 15:32:42","price":11.57541,"volume":40000,"Ntrans":4,"durations":5}
{"time":"2009-05-06 15:32:51","price":11.58,"volume":2798,"Ntrans":1,"durations":9}
{"time":"2009-05-06 15:32:54","price":11.58,"volume":30,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:32:57","price":11.58,"volume":7172,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:33:09","price":11.585,"volume":6000,"Ntrans":1,"durations":12}
{"time":"2009-05-06 15:33:10","price":11.585,"volume":2420,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:33:13","price":11.585,"volume":972,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:33:19","price":11.58,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-06 15:33:42","price":11.58,"volume":20358,"Ntrans":7,"durations":23}
{"time":"2009-05-06 15:33:46","price":11.58,"volume":2992,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:33:47","price":11.58,"volume":20968,"Ntrans":5,"durations":1}
{"time":"2009-05-06 15:34:12","price":11.58,"volume":1396,"Ntrans":1,"durations":25}
{"time":"2009-05-06 15:34:19","price":11.58,"volume":2574,"Ntrans":1,"durations":7}
{"time":"2009-05-06 15:34:59","price":11.58,"volume":1100,"Ntrans":2,"durations":40}
{"time":"2009-05-06 15:35:00","price":11.58,"volume":4174,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:35:10","price":11.58,"volume":4968,"Ntrans":2,"durations":10}
{"time":"2009-05-06 15:35:11","price":11.585,"volume":4520,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:35:14","price":11.585,"volume":5678,"Ntrans":3,"durations":3}
{"time":"2009-05-06 15:35:39","price":11.585,"volume":7412,"Ntrans":2,"durations":25}
{"time":"2009-05-06 15:35:40","price":11.585,"volume":1200,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:35:46","price":11.59,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-06 15:36:20","price":11.585,"volume":400,"Ntrans":2,"durations":34}
{"time":"2009-05-06 15:36:48","price":11.585,"volume":2600,"Ntrans":1,"durations":28}
{"time":"2009-05-06 15:37:23","price":11.585,"volume":3480,"Ntrans":2,"durations":35}
{"time":"2009-05-06 15:38:10","price":11.585,"volume":400,"Ntrans":1,"durations":47}
{"time":"2009-05-06 15:38:19","price":11.59,"volume":26380,"Ntrans":4,"durations":9}
{"time":"2009-05-06 15:38:22","price":11.595,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:38:32","price":11.595,"volume":1800,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:38:39","price":11.595,"volume":776,"Ntrans":1,"durations":7}
{"time":"2009-05-06 15:38:42","price":11.595,"volume":7688,"Ntrans":3,"durations":3}
{"time":"2009-05-06 15:38:52","price":11.595,"volume":1400,"Ntrans":2,"durations":10}
{"time":"2009-05-06 15:39:02","price":11.595,"volume":4002,"Ntrans":2,"durations":10}
{"time":"2009-05-06 15:39:19","price":11.6,"volume":10000,"Ntrans":4,"durations":17}
{"time":"2009-05-06 15:39:26","price":11.6,"volume":1892,"Ntrans":1,"durations":7}
{"time":"2009-05-06 15:39:29","price":11.60281,"volume":2528,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:39:31","price":11.605,"volume":2740,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:39:45","price":11.605,"volume":8502,"Ntrans":3,"durations":14}
{"time":"2009-05-06 15:39:46","price":11.605,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:40:01","price":11.61,"volume":20208,"Ntrans":5,"durations":15}
{"time":"2009-05-06 15:40:06","price":11.605,"volume":8484,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:40:47","price":11.6,"volume":41300,"Ntrans":2,"durations":41}
{"time":"2009-05-06 15:41:49","price":11.6,"volume":974,"Ntrans":1,"durations":62}
{"time":"2009-05-06 15:41:50","price":11.6,"volume":19468,"Ntrans":5,"durations":1}
{"time":"2009-05-06 15:42:28","price":11.595,"volume":12000,"Ntrans":2,"durations":38}
{"time":"2009-05-06 15:42:43","price":11.59,"volume":16358,"Ntrans":3,"durations":15}
{"time":"2009-05-06 15:42:53","price":11.59,"volume":1800,"Ntrans":2,"durations":10}
{"time":"2009-05-06 15:43:07","price":11.59,"volume":6036,"Ntrans":2,"durations":14}
{"time":"2009-05-06 15:43:19","price":11.59,"volume":8720,"Ntrans":2,"durations":12}
{"time":"2009-05-06 15:43:33","price":11.595,"volume":5200,"Ntrans":2,"durations":14}
{"time":"2009-05-06 15:43:49","price":11.595,"volume":720,"Ntrans":1,"durations":16}
{"time":"2009-05-06 15:44:14","price":11.595,"volume":5014,"Ntrans":3,"durations":25}
{"time":"2009-05-06 15:44:16","price":11.595,"volume":1426,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:44:17","price":11.595,"volume":574,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:44:33","price":11.59,"volume":46156,"Ntrans":7,"durations":16}
{"time":"2009-05-06 15:44:40","price":11.59,"volume":20800,"Ntrans":3,"durations":7}
{"time":"2009-05-06 15:45:18","price":11.595,"volume":6816,"Ntrans":3,"durations":38}
{"time":"2009-05-06 15:45:39","price":11.59932,"volume":42926,"Ntrans":14,"durations":21}
{"time":"2009-05-06 15:45:42","price":11.595,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:45:52","price":11.595,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:46:15","price":11.605,"volume":5520,"Ntrans":3,"durations":23}
{"time":"2009-05-06 15:46:19","price":11.595,"volume":1568,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:46:21","price":11.595,"volume":32,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:46:26","price":11.59,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:46:35","price":11.58839,"volume":23316,"Ntrans":8,"durations":9}
{"time":"2009-05-06 15:46:36","price":11.585,"volume":3330,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:46:37","price":11.58,"volume":6800,"Ntrans":4,"durations":1}
{"time":"2009-05-06 15:46:41","price":11.58,"volume":70,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:46:42","price":11.58,"volume":530,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:46:49","price":11.58,"volume":1400,"Ntrans":1,"durations":7}
{"time":"2009-05-06 15:46:58","price":11.58,"volume":1000,"Ntrans":2,"durations":9}
{"time":"2009-05-06 15:47:00","price":11.575,"volume":25828,"Ntrans":5,"durations":2}
{"time":"2009-05-06 15:47:02","price":11.58,"volume":1400,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:47:07","price":11.585,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:47:21","price":11.58,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-06 15:47:27","price":11.58,"volume":3426,"Ntrans":2,"durations":6}
{"time":"2009-05-06 15:47:28","price":11.57743,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:47:48","price":11.575,"volume":836,"Ntrans":1,"durations":20}
{"time":"2009-05-06 15:47:49","price":11.575,"volume":3012,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:47:52","price":11.575,"volume":4398,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:47:55","price":11.575,"volume":4398,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:47:57","price":11.575,"volume":5602,"Ntrans":4,"durations":2}
{"time":"2009-05-06 15:48:04","price":11.575,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-06 15:48:08","price":11.575,"volume":5576,"Ntrans":3,"durations":4}
{"time":"2009-05-06 15:48:21","price":11.57187,"volume":5342,"Ntrans":6,"durations":13}
{"time":"2009-05-06 15:48:22","price":11.575,"volume":2786,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:48:27","price":11.575,"volume":1800,"Ntrans":3,"durations":5}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":46000,"Ntrans":17,"durations":10}
{"time":"2009-05-06 15:48:38","price":11.57,"volume":50000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:48:47","price":11.575,"volume":1800,"Ntrans":1,"durations":9}
{"time":"2009-05-06 15:48:51","price":11.57,"volume":1930,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:49:01","price":11.57,"volume":2946,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:49:07","price":11.575,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-06 15:49:08","price":11.57,"volume":3062,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:49:12","price":11.57,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 15:49:15","price":11.57,"volume":14962,"Ntrans":4,"durations":3}
{"time":"2009-05-06 15:49:17","price":11.57,"volume":21436,"Ntrans":4,"durations":2}
{"time":"2009-05-06 15:49:18","price":11.57,"volume":9746,"Ntrans":6,"durations":1}
{"time":"2009-05-06 15:49:36","price":11.57175,"volume":17894,"Ntrans":6,"durations":18}
{"time":"2009-05-06 15:49:57","price":11.57,"volume":7442,"Ntrans":2,"durations":21}
{"time":"2009-05-06 15:50:02","price":11.575,"volume":500,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:50:09","price":11.57,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 15:50:20","price":11.57,"volume":2918,"Ntrans":2,"durations":11}
{"time":"2009-05-06 15:50:30","price":11.57,"volume":812,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:50:39","price":11.575,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-06 15:50:53","price":11.575,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-06 15:50:58","price":11.575,"volume":2854,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:51:01","price":11.58,"volume":10428,"Ntrans":4,"durations":3}
{"time":"2009-05-06 15:51:02","price":11.57963,"volume":13572,"Ntrans":3,"durations":1}
{"time":"2009-05-06 15:51:04","price":11.575,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:51:16","price":11.585,"volume":624,"Ntrans":1,"durations":12}
{"time":"2009-05-06 15:51:28","price":11.585,"volume":10894,"Ntrans":2,"durations":12}
{"time":"2009-05-06 15:51:30","price":11.585,"volume":3104,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:51:44","price":11.585,"volume":200,"Ntrans":2,"durations":14}
{"time":"2009-05-06 15:51:51","price":11.58,"volume":3044,"Ntrans":2,"durations":7}
{"time":"2009-05-06 15:51:54","price":11.58,"volume":11678,"Ntrans":4,"durations":3}
{"time":"2009-05-06 15:51:55","price":11.585,"volume":650,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:52:10","price":11.58,"volume":2778,"Ntrans":1,"durations":15}
{"time":"2009-05-06 15:52:12","price":11.585,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:52:18","price":11.59,"volume":20000,"Ntrans":3,"durations":6}
{"time":"2009-05-06 15:52:28","price":11.585,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:52:46","price":11.585,"volume":14626,"Ntrans":8,"durations":18}
{"time":"2009-05-06 15:52:53","price":11.57534,"volume":5952,"Ntrans":6,"durations":7}
{"time":"2009-05-06 15:53:21","price":11.58,"volume":2000,"Ntrans":1,"durations":28}
{"time":"2009-05-06 15:53:33","price":11.575,"volume":2820,"Ntrans":3,"durations":12}
{"time":"2009-05-06 15:53:42","price":11.575,"volume":2856,"Ntrans":1,"durations":9}
{"time":"2009-05-06 15:53:59","price":11.575,"volume":154,"Ntrans":1,"durations":17}
{"time":"2009-05-06 15:54:04","price":11.58,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:54:06","price":11.58,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:54:09","price":11.575,"volume":2786,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:54:17","price":11.575,"volume":2748,"Ntrans":1,"durations":8}
{"time":"2009-05-06 15:54:34","price":11.58,"volume":10000,"Ntrans":3,"durations":17}
{"time":"2009-05-06 15:54:46","price":11.58,"volume":10200,"Ntrans":3,"durations":12}
{"time":"2009-05-06 15:54:47","price":11.575,"volume":2728,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:55:09","price":11.585,"volume":774,"Ntrans":1,"durations":22}
{"time":"2009-05-06 15:55:10","price":11.58,"volume":1368,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:55:11","price":11.585,"volume":7056,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:55:12","price":11.585,"volume":1026,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:55:14","price":11.585,"volume":11200,"Ntrans":5,"durations":2}
{"time":"2009-05-06 15:55:16","price":11.585,"volume":886,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:55:53","price":11.585,"volume":554,"Ntrans":1,"durations":37}
{"time":"2009-05-06 15:56:01","price":11.58,"volume":7558,"Ntrans":3,"durations":8}
{"time":"2009-05-06 15:56:02","price":11.58726,"volume":5418,"Ntrans":2,"durations":1}
{"time":"2009-05-06 15:56:14","price":11.59,"volume":2500,"Ntrans":3,"durations":12}
{"time":"2009-05-06 15:56:17","price":11.585,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-06 15:56:35","price":11.59,"volume":10000,"Ntrans":4,"durations":18}
{"time":"2009-05-06 15:56:40","price":11.59,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:56:43","price":11.595,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 15:56:53","price":11.595,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 15:56:55","price":11.595,"volume":1200,"Ntrans":2,"durations":2}
{"time":"2009-05-06 15:57:08","price":11.595,"volume":1400,"Ntrans":1,"durations":13}
{"time":"2009-05-06 15:57:23","price":11.595,"volume":1200,"Ntrans":1,"durations":15}
{"time":"2009-05-06 15:57:37","price":11.595,"volume":800,"Ntrans":1,"durations":14}
{"time":"2009-05-06 15:57:38","price":11.59,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:57:40","price":11.595,"volume":1008,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:57:42","price":11.595,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 15:57:45","price":11.595,"volume":3956,"Ntrans":3,"durations":3}
{"time":"2009-05-06 15:57:50","price":11.595,"volume":2966,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:58:06","price":11.6,"volume":16000,"Ntrans":5,"durations":16}
{"time":"2009-05-06 15:58:23","price":11.595,"volume":2200,"Ntrans":2,"durations":17}
{"time":"2009-05-06 15:58:39","price":11.59,"volume":2298,"Ntrans":1,"durations":16}
{"time":"2009-05-06 15:59:15","price":11.595,"volume":800,"Ntrans":3,"durations":36}
{"time":"2009-05-06 15:59:20","price":11.6,"volume":500,"Ntrans":1,"durations":5}
{"time":"2009-05-06 15:59:31","price":11.595,"volume":1200,"Ntrans":1,"durations":11}
{"time":"2009-05-06 15:59:32","price":11.59933,"volume":12336,"Ntrans":6,"durations":1}
{"time":"2009-05-06 15:59:33","price":11.6,"volume":1664,"Ntrans":1,"durations":1}
{"time":"2009-05-06 15:59:49","price":11.595,"volume":400,"Ntrans":1,"durations":16}
{"time":"2009-05-06 16:00:03","price":11.6,"volume":2722,"Ntrans":2,"durations":14}
{"time":"2009-05-06 16:00:05","price":11.6,"volume":1296,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:00:06","price":11.6,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:00:10","price":11.6,"volume":2072,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:00:30","price":11.6076,"volume":92128,"Ntrans":23,"durations":20}
{"time":"2009-05-06 16:00:32","price":11.61,"volume":6114,"Ntrans":3,"durations":2}
{"time":"2009-05-06 16:00:44","price":11.61,"volume":11714,"Ntrans":6,"durations":12}
{"time":"2009-05-06 16:00:48","price":11.61,"volume":5244,"Ntrans":3,"durations":4}
{"time":"2009-05-06 16:00:49","price":11.61,"volume":1244,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:00:56","price":11.61,"volume":10736,"Ntrans":3,"durations":7}
{"time":"2009-05-06 16:01:03","price":11.61,"volume":6000,"Ntrans":4,"durations":7}
{"time":"2009-05-06 16:01:07","price":11.61,"volume":4710,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:01:11","price":11.61,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:01:12","price":11.61,"volume":2034,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:01:14","price":11.60687,"volume":2304,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:01:19","price":11.61,"volume":4702,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:01:22","price":11.61,"volume":3658,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:02:26","price":11.605,"volume":400,"Ntrans":1,"durations":64}
{"time":"2009-05-06 16:02:48","price":11.61,"volume":200,"Ntrans":1,"durations":22}
{"time":"2009-05-06 16:02:51","price":11.61,"volume":37440,"Ntrans":8,"durations":3}
{"time":"2009-05-06 16:02:53","price":11.615,"volume":13824,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:02:57","price":11.615,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:02:58","price":11.62,"volume":30000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:03:05","price":11.62,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 16:03:07","price":11.615,"volume":20864,"Ntrans":6,"durations":2}
{"time":"2009-05-06 16:03:20","price":11.615,"volume":6318,"Ntrans":2,"durations":13}
{"time":"2009-05-06 16:03:23","price":11.61,"volume":25006,"Ntrans":3,"durations":3}
{"time":"2009-05-06 16:03:27","price":11.605,"volume":720,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:03:46","price":11.605,"volume":80,"Ntrans":1,"durations":19}
{"time":"2009-05-06 16:03:53","price":11.61,"volume":3092,"Ntrans":1,"durations":7}
{"time":"2009-05-06 16:04:03","price":11.61,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 16:04:35","price":11.61,"volume":3882,"Ntrans":3,"durations":32}
{"time":"2009-05-06 16:04:38","price":11.615,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:04:54","price":11.615,"volume":3486,"Ntrans":1,"durations":16}
{"time":"2009-05-06 16:04:55","price":11.61,"volume":1302,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:05:00","price":11.615,"volume":3000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:05:21","price":11.615,"volume":10,"Ntrans":1,"durations":21}
{"time":"2009-05-06 16:05:28","price":11.6166,"volume":10910,"Ntrans":4,"durations":7}
{"time":"2009-05-06 16:05:35","price":11.62,"volume":48030,"Ntrans":8,"durations":7}
{"time":"2009-05-06 16:05:43","price":11.62,"volume":8702,"Ntrans":3,"durations":8}
{"time":"2009-05-06 16:05:44","price":11.62,"volume":5342,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:05:47","price":11.62,"volume":3258,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:05:54","price":11.625,"volume":8400,"Ntrans":3,"durations":7}
{"time":"2009-05-06 16:06:15","price":11.625,"volume":13586,"Ntrans":4,"durations":21}
{"time":"2009-05-06 16:06:35","price":11.625,"volume":10000,"Ntrans":1,"durations":20}
{"time":"2009-05-06 16:06:46","price":11.625,"volume":582,"Ntrans":1,"durations":11}
{"time":"2009-05-06 16:07:04","price":11.625,"volume":23910,"Ntrans":4,"durations":18}
{"time":"2009-05-06 16:07:15","price":11.62,"volume":110,"Ntrans":1,"durations":11}
{"time":"2009-05-06 16:07:31","price":11.62,"volume":4158,"Ntrans":2,"durations":16}
{"time":"2009-05-06 16:08:09","price":11.625,"volume":2000,"Ntrans":1,"durations":38}
{"time":"2009-05-06 16:08:12","price":11.62,"volume":35102,"Ntrans":9,"durations":3}
{"time":"2009-05-06 16:08:13","price":11.62,"volume":7474,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:08:14","price":11.62,"volume":21888,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:08:17","price":11.62,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:08:18","price":11.62,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:08:42","price":11.62,"volume":4994,"Ntrans":1,"durations":24}
{"time":"2009-05-06 16:08:46","price":11.62,"volume":1700,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:09:05","price":11.62,"volume":200,"Ntrans":1,"durations":19}
{"time":"2009-05-06 16:09:09","price":11.62,"volume":6986,"Ntrans":3,"durations":4}
{"time":"2009-05-06 16:09:31","price":11.61494,"volume":1620,"Ntrans":2,"durations":22}
{"time":"2009-05-06 16:09:49","price":11.615,"volume":2348,"Ntrans":2,"durations":18}
{"time":"2009-05-06 16:09:52","price":11.615,"volume":2358,"Ntrans":2,"durations":3}
{"time":"2009-05-06 16:09:56","price":11.61,"volume":17930,"Ntrans":6,"durations":4}
{"time":"2009-05-06 16:10:22","price":11.615,"volume":784,"Ntrans":1,"durations":26}
{"time":"2009-05-06 16:10:23","price":11.61,"volume":1758,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:10:46","price":11.61,"volume":10000,"Ntrans":3,"durations":23}
{"time":"2009-05-06 16:10:53","price":11.61,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-06 16:11:08","price":11.60966,"volume":2000,"Ntrans":3,"durations":15}
{"time":"2009-05-06 16:11:13","price":11.61,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:11:14","price":11.61,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:11:15","price":11.61,"volume":2988,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:11:20","price":11.61,"volume":29858,"Ntrans":4,"durations":5}
{"time":"2009-05-06 16:11:22","price":11.61,"volume":2790,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:11:27","price":11.61,"volume":1200,"Ntrans":2,"durations":5}
{"time":"2009-05-06 16:11:56","price":11.615,"volume":3756,"Ntrans":2,"durations":29}
{"time":"2009-05-06 16:12:14","price":11.615,"volume":10000,"Ntrans":4,"durations":18}
{"time":"2009-05-06 16:12:23","price":11.61,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-06 16:12:26","price":11.615,"volume":2872,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:12:42","price":11.62,"volume":2080,"Ntrans":2,"durations":16}
{"time":"2009-05-06 16:12:45","price":11.615,"volume":8728,"Ntrans":5,"durations":3}
{"time":"2009-05-06 16:12:59","price":11.615,"volume":1740,"Ntrans":1,"durations":14}
{"time":"2009-05-06 16:13:15","price":11.615,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-06 16:13:17","price":11.615,"volume":1800,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:13:34","price":11.61,"volume":42694,"Ntrans":8,"durations":17}
{"time":"2009-05-06 16:14:12","price":11.615,"volume":400,"Ntrans":1,"durations":38}
{"time":"2009-05-06 16:14:24","price":11.61,"volume":2842,"Ntrans":4,"durations":12}
{"time":"2009-05-06 16:14:29","price":11.61,"volume":934,"Ntrans":2,"durations":5}
{"time":"2009-05-06 16:14:45","price":11.61,"volume":1400,"Ntrans":1,"durations":16}
{"time":"2009-05-06 16:14:49","price":11.605,"volume":29066,"Ntrans":5,"durations":4}
{"time":"2009-05-06 16:14:53","price":11.6,"volume":1786,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:15:01","price":11.605,"volume":504,"Ntrans":1,"durations":8}
{"time":"2009-05-06 16:15:12","price":11.60343,"volume":8772,"Ntrans":6,"durations":11}
{"time":"2009-05-06 16:15:28","price":11.61,"volume":4000,"Ntrans":1,"durations":16}
{"time":"2009-05-06 16:16:05","price":11.605,"volume":13778,"Ntrans":4,"durations":37}
{"time":"2009-05-06 16:16:08","price":11.605,"volume":4138,"Ntrans":2,"durations":3}
{"time":"2009-05-06 16:16:12","price":11.605,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:16:16","price":11.60001,"volume":32260,"Ntrans":3,"durations":4}
{"time":"2009-05-06 16:16:29","price":11.605,"volume":1600,"Ntrans":2,"durations":13}
{"time":"2009-05-06 16:16:31","price":11.60304,"volume":18568,"Ntrans":5,"durations":2}
{"time":"2009-05-06 16:16:34","price":11.61,"volume":1746,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:16:35","price":11.6033,"volume":6488,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:16:38","price":11.605,"volume":4342,"Ntrans":2,"durations":3}
{"time":"2009-05-06 16:16:40","price":11.605,"volume":8306,"Ntrans":5,"durations":2}
{"time":"2009-05-06 16:16:43","price":11.605,"volume":8976,"Ntrans":4,"durations":3}
{"time":"2009-05-06 16:16:48","price":11.605,"volume":5340,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:16:50","price":11.605,"volume":4660,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:16:51","price":11.605,"volume":6740,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:16:52","price":11.605,"volume":3260,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:16:54","price":11.61,"volume":18494,"Ntrans":3,"durations":2}
{"time":"2009-05-06 16:17:13","price":11.605,"volume":478,"Ntrans":1,"durations":19}
{"time":"2009-05-06 16:17:14","price":11.605,"volume":3092,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:17:16","price":11.605,"volume":7630,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:17:35","price":11.605,"volume":1200,"Ntrans":1,"durations":19}
{"time":"2009-05-06 16:17:47","price":11.6,"volume":8570,"Ntrans":1,"durations":12}
{"time":"2009-05-06 16:17:52","price":11.6,"volume":5984,"Ntrans":2,"durations":5}
{"time":"2009-05-06 16:17:57","price":11.6,"volume":2738,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:18:02","price":11.605,"volume":11170,"Ntrans":3,"durations":5}
{"time":"2009-05-06 16:18:33","price":11.605,"volume":10000,"Ntrans":1,"durations":31}
{"time":"2009-05-06 16:18:41","price":11.60533,"volume":6056,"Ntrans":3,"durations":8}
{"time":"2009-05-06 16:18:42","price":11.61,"volume":34150,"Ntrans":6,"durations":1}
{"time":"2009-05-06 16:18:53","price":11.61,"volume":5790,"Ntrans":1,"durations":11}
{"time":"2009-05-06 16:19:10","price":11.61,"volume":2818,"Ntrans":1,"durations":17}
{"time":"2009-05-06 16:19:19","price":11.61,"volume":2860,"Ntrans":1,"durations":9}
{"time":"2009-05-06 16:19:43","price":11.61,"volume":22704,"Ntrans":6,"durations":24}
{"time":"2009-05-06 16:19:44","price":11.61,"volume":12336,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:19:47","price":11.61,"volume":20600,"Ntrans":5,"durations":3}
{"time":"2009-05-06 16:19:48","price":11.61,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:19:49","price":11.61,"volume":2200,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:19:59","price":11.61,"volume":20000,"Ntrans":4,"durations":10}
{"time":"2009-05-06 16:20:02","price":11.61,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:20:03","price":11.60833,"volume":600,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:20:04","price":11.60576,"volume":23600,"Ntrans":5,"durations":1}
{"time":"2009-05-06 16:20:06","price":11.605,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:20:07","price":11.605,"volume":2768,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:20:09","price":11.605,"volume":38978,"Ntrans":6,"durations":2}
{"time":"2009-05-06 16:20:10","price":11.6,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:20:14","price":11.6,"volume":9400,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:20:15","price":11.6,"volume":12400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:20:17","price":11.6,"volume":9632,"Ntrans":9,"durations":2}
{"time":"2009-05-06 16:20:29","price":11.5939,"volume":10000,"Ntrans":4,"durations":12}
{"time":"2009-05-06 16:20:34","price":11.59,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:20:38","price":11.59,"volume":2408,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:20:57","price":11.59,"volume":19640,"Ntrans":7,"durations":19}
{"time":"2009-05-06 16:21:02","price":11.59,"volume":11498,"Ntrans":3,"durations":5}
{"time":"2009-05-06 16:21:08","price":11.59,"volume":10854,"Ntrans":3,"durations":6}
{"time":"2009-05-06 16:21:32","price":11.585,"volume":4172,"Ntrans":1,"durations":24}
{"time":"2009-05-06 16:21:33","price":11.585,"volume":3672,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:21:45","price":11.59,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-06 16:21:56","price":11.59,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-06 16:22:05","price":11.59,"volume":4506,"Ntrans":2,"durations":9}
{"time":"2009-05-06 16:22:08","price":11.59,"volume":3946,"Ntrans":2,"durations":3}
{"time":"2009-05-06 16:22:27","price":11.595,"volume":2796,"Ntrans":2,"durations":19}
{"time":"2009-05-06 16:22:28","price":11.59,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:22:36","price":11.59,"volume":24654,"Ntrans":2,"durations":8}
{"time":"2009-05-06 16:22:37","price":11.58921,"volume":6346,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:22:38","price":11.59,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:22:49","price":11.59,"volume":10000,"Ntrans":2,"durations":11}
{"time":"2009-05-06 16:23:10","price":11.585,"volume":20000,"Ntrans":3,"durations":21}
{"time":"2009-05-06 16:23:17","price":11.58,"volume":20000,"Ntrans":8,"durations":7}
{"time":"2009-05-06 16:23:27","price":11.58,"volume":2888,"Ntrans":1,"durations":10}
{"time":"2009-05-06 16:23:28","price":11.58,"volume":7112,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:23:36","price":11.58,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 16:23:39","price":11.58,"volume":1932,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:23:44","price":11.57652,"volume":3952,"Ntrans":3,"durations":5}
{"time":"2009-05-06 16:23:57","price":11.575,"volume":21778,"Ntrans":6,"durations":13}
{"time":"2009-05-06 16:24:00","price":11.575,"volume":8222,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:24:04","price":11.58,"volume":824,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:24:30","price":11.575,"volume":16366,"Ntrans":3,"durations":26}
{"time":"2009-05-06 16:24:41","price":11.575,"volume":10000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 16:24:42","price":11.575,"volume":11556,"Ntrans":6,"durations":1}
{"time":"2009-05-06 16:24:49","price":11.575,"volume":1800,"Ntrans":1,"durations":7}
{"time":"2009-05-06 16:24:59","price":11.575,"volume":900,"Ntrans":1,"durations":10}
{"time":"2009-05-06 16:25:00","price":11.575,"volume":1100,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:25:09","price":11.57778,"volume":1800,"Ntrans":2,"durations":9}
{"time":"2009-05-06 16:26:06","price":11.575,"volume":9224,"Ntrans":6,"durations":57}
{"time":"2009-05-06 16:26:07","price":11.575,"volume":3388,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":77088,"Ntrans":11,"durations":2}
{"time":"2009-05-06 16:26:10","price":11.57,"volume":17600,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:26:11","price":11.57,"volume":5502,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:26:13","price":11.57026,"volume":21110,"Ntrans":3,"durations":2}
{"time":"2009-05-06 16:26:14","price":11.57,"volume":2926,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:26:19","price":11.57,"volume":7134,"Ntrans":3,"durations":5}
{"time":"2009-05-06 16:26:20","price":11.57,"volume":3642,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:26:21","price":11.57,"volume":2844,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:26:29","price":11.57,"volume":5876,"Ntrans":2,"durations":8}
{"time":"2009-05-06 16:26:34","price":11.575,"volume":956,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:26:52","price":11.575,"volume":4096,"Ntrans":3,"durations":18}
{"time":"2009-05-06 16:26:55","price":11.575,"volume":4948,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:26:58","price":11.58,"volume":8000,"Ntrans":4,"durations":3}
{"time":"2009-05-06 16:27:38","price":11.58,"volume":4494,"Ntrans":1,"durations":40}
{"time":"2009-05-06 16:27:40","price":11.58,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:27:49","price":11.575,"volume":4042,"Ntrans":3,"durations":9}
{"time":"2009-05-06 16:28:02","price":11.575,"volume":1402,"Ntrans":2,"durations":13}
{"time":"2009-05-06 16:28:06","price":11.575,"volume":4,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:28:10","price":11.58,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:28:27","price":11.58,"volume":3000,"Ntrans":2,"durations":17}
{"time":"2009-05-06 16:28:39","price":11.575,"volume":3178,"Ntrans":3,"durations":12}
{"time":"2009-05-06 16:28:40","price":11.57,"volume":12390,"Ntrans":9,"durations":1}
{"time":"2009-05-06 16:29:01","price":11.56777,"volume":2874,"Ntrans":4,"durations":21}
{"time":"2009-05-06 16:29:02","price":11.565,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:29:04","price":11.5735,"volume":30400,"Ntrans":13,"durations":2}
{"time":"2009-05-06 16:29:06","price":11.57,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-06 16:29:10","price":11.575,"volume":2992,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:29:37","price":11.57,"volume":2030,"Ntrans":1,"durations":27}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":21378,"Ntrans":17,"durations":1}
{"time":"2009-05-06 16:29:39","price":11.575,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:29:49","price":11.575,"volume":8948,"Ntrans":9,"durations":10}
{"time":"2009-05-06 16:29:50","price":11.575,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:29:59","price":11.58,"volume":5200,"Ntrans":2,"durations":9}
{"time":"2009-05-06 16:30:05","price":11.575,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 16:30:07","price":11.575,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:30:14","price":11.575,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-06 16:30:17","price":11.57,"volume":2832,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:30:18","price":11.57,"volume":1168,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:30:25","price":11.57,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-06 16:30:26","price":11.57394,"volume":12296,"Ntrans":8,"durations":1}
{"time":"2009-05-06 16:30:27","price":11.575,"volume":31524,"Ntrans":7,"durations":1}
{"time":"2009-05-06 16:30:28","price":11.575,"volume":47388,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:30:29","price":11.575,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:30:41","price":11.575,"volume":30938,"Ntrans":8,"durations":12}
{"time":"2009-05-06 16:30:42","price":11.58,"volume":20684,"Ntrans":7,"durations":1}
{"time":"2009-05-06 16:30:43","price":11.58,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:30:44","price":11.57845,"volume":74276,"Ntrans":35,"durations":1}
{"time":"2009-05-06 16:30:52","price":11.575,"volume":8932,"Ntrans":4,"durations":8}
{"time":"2009-05-06 16:30:57","price":11.57708,"volume":2400,"Ntrans":2,"durations":5}
{"time":"2009-05-06 16:30:58","price":11.58,"volume":3200,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:30:59","price":11.58,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:31:00","price":11.58,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:31:04","price":11.58,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:31:05","price":11.58,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:31:14","price":11.57717,"volume":6000,"Ntrans":3,"durations":9}
{"time":"2009-05-06 16:31:15","price":11.58,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:31:16","price":11.58,"volume":382,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:31:22","price":11.58,"volume":10860,"Ntrans":5,"durations":6}
{"time":"2009-05-06 16:31:24","price":11.585,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:31:25","price":11.585,"volume":2200,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:31:28","price":11.585,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:31:33","price":11.585,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:31:35","price":11.585,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:31:49","price":11.585,"volume":13124,"Ntrans":6,"durations":14}
{"time":"2009-05-06 16:31:50","price":11.585,"volume":11888,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:32:05","price":11.585,"volume":4000,"Ntrans":1,"durations":15}
{"time":"2009-05-06 16:32:07","price":11.585,"volume":500,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:32:10","price":11.585,"volume":12028,"Ntrans":4,"durations":3}
{"time":"2009-05-06 16:32:22","price":11.59,"volume":4600,"Ntrans":5,"durations":12}
{"time":"2009-05-06 16:32:24","price":11.59,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:32:29","price":11.585,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:32:38","price":11.585,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":48642,"Ntrans":15,"durations":1}
{"time":"2009-05-06 16:32:42","price":11.595,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 16:32:44","price":11.6,"volume":3400,"Ntrans":3,"durations":2}
{"time":"2009-05-06 16:32:45","price":11.6,"volume":2810,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:32:47","price":11.59611,"volume":9004,"Ntrans":4,"durations":2}
{"time":"2009-05-06 16:32:48","price":11.6,"volume":2466,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:32:50","price":11.6,"volume":7724,"Ntrans":5,"durations":2}
{"time":"2009-05-06 16:32:52","price":11.6,"volume":2276,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:32:59","price":11.605,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 16:33:05","price":11.59502,"volume":8824,"Ntrans":5,"durations":6}
{"time":"2009-05-06 16:33:07","price":11.6,"volume":4368,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:33:29","price":11.59,"volume":36,"Ntrans":1,"durations":22}
{"time":"2009-05-06 16:33:47","price":11.59,"volume":3574,"Ntrans":2,"durations":18}
{"time":"2009-05-06 16:33:51","price":11.59,"volume":296,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:33:52","price":11.585,"volume":5708,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:33:56","price":11.5828,"volume":1878,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:34:00","price":11.59,"volume":5324,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:34:17","price":11.595,"volume":1610,"Ntrans":1,"durations":17}
{"time":"2009-05-06 16:34:20","price":11.6,"volume":3344,"Ntrans":7,"durations":3}
{"time":"2009-05-06 16:34:29","price":11.6,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-06 16:34:30","price":11.6,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:34:31","price":11.6,"volume":3862,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:34:33","price":11.6,"volume":1110,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:34:45","price":11.6,"volume":2690,"Ntrans":1,"durations":12}
{"time":"2009-05-06 16:34:51","price":11.605,"volume":6844,"Ntrans":1,"durations":6}
{"time":"2009-05-06 16:35:01","price":11.6052,"volume":19834,"Ntrans":7,"durations":10}
{"time":"2009-05-06 16:35:03","price":11.61,"volume":1400,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:35:05","price":11.61,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:35:06","price":11.61192,"volume":6760,"Ntrans":7,"durations":1}
{"time":"2009-05-06 16:35:07","price":11.61,"volume":814,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:35:09","price":11.61,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:35:11","price":11.615,"volume":3600,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:35:15","price":11.615,"volume":6546,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:35:18","price":11.615,"volume":14310,"Ntrans":6,"durations":3}
{"time":"2009-05-06 16:35:21","price":11.61,"volume":9800,"Ntrans":2,"durations":3}
{"time":"2009-05-06 16:35:22","price":11.61,"volume":3400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:35:23","price":11.61,"volume":2992,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:35:24","price":11.61,"volume":598,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:35:27","price":11.605,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:35:36","price":11.605,"volume":40,"Ntrans":1,"durations":9}
{"time":"2009-05-06 16:35:49","price":11.605,"volume":3066,"Ntrans":1,"durations":13}
{"time":"2009-05-06 16:35:55","price":11.61069,"volume":7944,"Ntrans":3,"durations":6}
{"time":"2009-05-06 16:35:56","price":11.615,"volume":1400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:36:03","price":11.615,"volume":10,"Ntrans":1,"durations":7}
{"time":"2009-05-06 16:36:10","price":11.605,"volume":8314,"Ntrans":4,"durations":7}
{"time":"2009-05-06 16:36:14","price":11.605,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:36:21","price":11.605,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 16:36:25","price":11.6,"volume":3020,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:36:31","price":11.605,"volume":9400,"Ntrans":3,"durations":6}
{"time":"2009-05-06 16:36:41","price":11.605,"volume":1200,"Ntrans":2,"durations":10}
{"time":"2009-05-06 16:36:52","price":11.605,"volume":8602,"Ntrans":3,"durations":11}
{"time":"2009-05-06 16:37:03","price":11.6,"volume":26692,"Ntrans":7,"durations":11}
{"time":"2009-05-06 16:37:05","price":11.595,"volume":266,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:37:14","price":11.59,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-06 16:37:22","price":11.595,"volume":8578,"Ntrans":1,"durations":8}
{"time":"2009-05-06 16:37:36","price":11.595,"volume":6844,"Ntrans":1,"durations":14}
{"time":"2009-05-06 16:37:42","price":11.59,"volume":2972,"Ntrans":2,"durations":6}
{"time":"2009-05-06 16:37:54","price":11.59,"volume":3198,"Ntrans":4,"durations":12}
{"time":"2009-05-06 16:38:00","price":11.59,"volume":506,"Ntrans":1,"durations":6}
{"time":"2009-05-06 16:38:01","price":11.59,"volume":10,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:38:06","price":11.59,"volume":380,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:38:09","price":11.58989,"volume":1878,"Ntrans":3,"durations":3}
{"time":"2009-05-06 16:38:13","price":11.595,"volume":500,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:38:15","price":11.59,"volume":910,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:38:20","price":11.59,"volume":10580,"Ntrans":3,"durations":5}
{"time":"2009-05-06 16:38:40","price":11.59,"volume":4024,"Ntrans":2,"durations":20}
{"time":"2009-05-06 16:38:42","price":11.59,"volume":6044,"Ntrans":3,"durations":2}
{"time":"2009-05-06 16:38:45","price":11.585,"volume":424,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:38:46","price":11.59253,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:38:47","price":11.585,"volume":13906,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:38:48","price":11.585,"volume":7692,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:38:49","price":11.58,"volume":11918,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:38:50","price":11.58659,"volume":8518,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:38:51","price":11.58,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:38:53","price":11.58797,"volume":10000,"Ntrans":6,"durations":2}
{"time":"2009-05-06 16:38:54","price":11.59,"volume":19686,"Ntrans":7,"durations":1}
{"time":"2009-05-06 16:38:56","price":11.575,"volume":1868,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:39:01","price":11.585,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 16:39:06","price":11.58864,"volume":10000,"Ntrans":5,"durations":5}
{"time":"2009-05-06 16:39:11","price":11.585,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:39:12","price":11.58,"volume":1200,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:39:22","price":11.575,"volume":13178,"Ntrans":3,"durations":10}
{"time":"2009-05-06 16:39:24","price":11.57,"volume":2800,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:39:28","price":11.57867,"volume":11200,"Ntrans":7,"durations":4}
{"time":"2009-05-06 16:39:35","price":11.575,"volume":7300,"Ntrans":1,"durations":7}
{"time":"2009-05-06 16:39:47","price":11.575,"volume":2950,"Ntrans":2,"durations":12}
{"time":"2009-05-06 16:39:48","price":11.575,"volume":5494,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:39:54","price":11.57,"volume":41528,"Ntrans":8,"durations":6}
{"time":"2009-05-06 16:39:56","price":11.57,"volume":8518,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:39:57","price":11.57858,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:39:58","price":11.57,"volume":10764,"Ntrans":8,"durations":1}
{"time":"2009-05-06 16:40:05","price":11.57,"volume":38972,"Ntrans":3,"durations":7}
{"time":"2009-05-06 16:40:07","price":11.57708,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:40:11","price":11.58158,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-06 16:40:16","price":11.58083,"volume":12000,"Ntrans":4,"durations":5}
{"time":"2009-05-06 16:40:20","price":11.585,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:40:25","price":11.585,"volume":10000,"Ntrans":4,"durations":5}
{"time":"2009-05-06 16:41:04","price":11.585,"volume":8518,"Ntrans":3,"durations":39}
{"time":"2009-05-06 16:41:06","price":11.585,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:41:35","price":11.585,"volume":3280,"Ntrans":2,"durations":29}
{"time":"2009-05-06 16:41:39","price":11.58,"volume":4634,"Ntrans":3,"durations":4}
{"time":"2009-05-06 16:41:42","price":11.575,"volume":16998,"Ntrans":2,"durations":3}
{"time":"2009-05-06 16:41:43","price":11.57728,"volume":15470,"Ntrans":6,"durations":1}
{"time":"2009-05-06 16:41:48","price":11.575,"volume":7458,"Ntrans":4,"durations":5}
{"time":"2009-05-06 16:41:49","price":11.575,"volume":152,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:41:51","price":11.58,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:41:59","price":11.575,"volume":1496,"Ntrans":2,"durations":8}
{"time":"2009-05-06 16:42:11","price":11.58,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-06 16:42:28","price":11.58,"volume":12850,"Ntrans":5,"durations":17}
{"time":"2009-05-06 16:42:31","price":11.58,"volume":2592,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:42:33","price":11.5846,"volume":10000,"Ntrans":5,"durations":2}
{"time":"2009-05-06 16:42:52","price":11.585,"volume":3714,"Ntrans":3,"durations":19}
{"time":"2009-05-06 16:43:01","price":11.58,"volume":2500,"Ntrans":1,"durations":9}
{"time":"2009-05-06 16:43:13","price":11.585,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-06 16:43:14","price":11.58,"volume":3022,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:43:33","price":11.58,"volume":16832,"Ntrans":4,"durations":19}
{"time":"2009-05-06 16:43:37","price":11.58054,"volume":15440,"Ntrans":7,"durations":4}
{"time":"2009-05-06 16:43:41","price":11.585,"volume":10000,"Ntrans":4,"durations":4}
{"time":"2009-05-06 16:43:43","price":11.58,"volume":6844,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:43:45","price":11.58,"volume":3636,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:43:46","price":11.575,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:43:49","price":11.575,"volume":36594,"Ntrans":5,"durations":3}
{"time":"2009-05-06 16:43:50","price":11.575,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":37300,"Ntrans":13,"durations":1}
{"time":"2009-05-06 16:43:52","price":11.56716,"volume":46316,"Ntrans":10,"durations":1}
{"time":"2009-05-06 16:43:53","price":11.56016,"volume":55612,"Ntrans":11,"durations":1}
{"time":"2009-05-06 16:43:54","price":11.56026,"volume":64608,"Ntrans":7,"durations":1}
{"time":"2009-05-06 16:43:55","price":11.56,"volume":674,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:43:58","price":11.56251,"volume":5976,"Ntrans":4,"durations":3}
{"time":"2009-05-06 16:44:06","price":11.56602,"volume":25634,"Ntrans":6,"durations":8}
{"time":"2009-05-06 16:44:11","price":11.5629,"volume":2668,"Ntrans":2,"durations":5}
{"time":"2009-05-06 16:44:13","price":11.57,"volume":9724,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:44:20","price":11.56639,"volume":16626,"Ntrans":3,"durations":7}
{"time":"2009-05-06 16:44:21","price":11.57,"volume":3112,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:44:27","price":11.56372,"volume":6782,"Ntrans":6,"durations":6}
{"time":"2009-05-06 16:44:39","price":11.565,"volume":4730,"Ntrans":3,"durations":12}
{"time":"2009-05-06 16:44:48","price":11.57,"volume":34934,"Ntrans":7,"durations":9}
{"time":"2009-05-06 16:44:49","price":11.57064,"volume":9400,"Ntrans":7,"durations":1}
{"time":"2009-05-06 16:44:50","price":11.575,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:44:53","price":11.57,"volume":14508,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:44:55","price":11.575,"volume":12596,"Ntrans":3,"durations":2}
{"time":"2009-05-06 16:44:56","price":11.575,"volume":7804,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:44:57","price":11.57079,"volume":4500,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:45:01","price":11.575,"volume":30000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:45:03","price":11.575,"volume":10898,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:45:07","price":11.58,"volume":15354,"Ntrans":3,"durations":4}
{"time":"2009-05-06 16:45:08","price":11.58,"volume":34646,"Ntrans":7,"durations":1}
{"time":"2009-05-06 16:45:15","price":11.58,"volume":8752,"Ntrans":1,"durations":7}
{"time":"2009-05-06 16:45:24","price":11.575,"volume":2786,"Ntrans":1,"durations":9}
{"time":"2009-05-06 16:45:40","price":11.58,"volume":7342,"Ntrans":2,"durations":16}
{"time":"2009-05-06 16:46:05","price":11.575,"volume":4618,"Ntrans":3,"durations":25}
{"time":"2009-05-06 16:46:06","price":11.58,"volume":1130,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:46:17","price":11.575,"volume":2992,"Ntrans":1,"durations":11}
{"time":"2009-05-06 16:46:18","price":11.575,"volume":3038,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:46:19","price":11.575,"volume":1170,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:46:32","price":11.57,"volume":31630,"Ntrans":2,"durations":13}
{"time":"2009-05-06 16:46:34","price":11.57,"volume":9142,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:46:44","price":11.57,"volume":18232,"Ntrans":3,"durations":10}
{"time":"2009-05-06 16:46:46","price":11.57,"volume":40000,"Ntrans":4,"durations":2}
{"time":"2009-05-06 16:46:47","price":11.57,"volume":11548,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:46:52","price":11.57001,"volume":2000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 16:47:08","price":11.57,"volume":2000,"Ntrans":2,"durations":16}
{"time":"2009-05-06 16:47:21","price":11.57,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-06 16:47:23","price":11.57539,"volume":17272,"Ntrans":7,"durations":2}
{"time":"2009-05-06 16:47:24","price":11.57705,"volume":2036,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:47:28","price":11.58,"volume":5000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:47:29","price":11.58,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:47:30","price":11.58,"volume":14552,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:47:32","price":11.585,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:47:36","price":11.585,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:47:37","price":11.585,"volume":14684,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:47:39","price":11.585,"volume":46,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:47:40","price":11.59,"volume":6844,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:47:41","price":11.585,"volume":9798,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:47:42","price":11.58531,"volume":21546,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:47:47","price":11.585,"volume":2800,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:48:03","price":11.5802,"volume":44516,"Ntrans":18,"durations":16}
{"time":"2009-05-06 16:48:04","price":11.59,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":19000,"Ntrans":14,"durations":2}
{"time":"2009-05-06 16:48:08","price":11.58,"volume":6000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 16:48:09","price":11.58,"volume":6586,"Ntrans":6,"durations":1}
{"time":"2009-05-06 16:48:10","price":11.58,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:48:14","price":11.57195,"volume":20000,"Ntrans":5,"durations":4}
{"time":"2009-05-06 16:48:15","price":11.57,"volume":4498,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:48:34","price":11.57304,"volume":2962,"Ntrans":2,"durations":19}
{"time":"2009-05-06 16:48:37","price":11.575,"volume":1796,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:48:44","price":11.58,"volume":6844,"Ntrans":2,"durations":7}
{"time":"2009-05-06 16:48:52","price":11.575,"volume":44960,"Ntrans":3,"durations":8}
{"time":"2009-05-06 16:48:54","price":11.57,"volume":2932,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:48:55","price":11.56928,"volume":13680,"Ntrans":6,"durations":1}
{"time":"2009-05-06 16:48:56","price":11.57,"volume":4390,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:48:57","price":11.57,"volume":13928,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:49:01","price":11.57,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:49:02","price":11.57,"volume":1110,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:49:07","price":11.575,"volume":8000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:49:28","price":11.57,"volume":2180,"Ntrans":4,"durations":21}
{"time":"2009-05-06 16:49:29","price":11.57,"volume":1920,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:49:32","price":11.57,"volume":878,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:49:37","price":11.575,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:49:39","price":11.57,"volume":30000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:49:40","price":11.57,"volume":3362,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:49:41","price":11.57,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:49:49","price":11.575,"volume":8718,"Ntrans":2,"durations":8}
{"time":"2009-05-06 16:49:58","price":11.575,"volume":7936,"Ntrans":2,"durations":9}
{"time":"2009-05-06 16:50:02","price":11.57783,"volume":88400,"Ntrans":18,"durations":4}
{"time":"2009-05-06 16:50:04","price":11.58,"volume":4054,"Ntrans":3,"durations":2}
{"time":"2009-05-06 16:50:05","price":11.58,"volume":7736,"Ntrans":5,"durations":1}
{"time":"2009-05-06 16:50:13","price":11.58,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-06 16:50:21","price":11.58,"volume":4802,"Ntrans":2,"durations":8}
{"time":"2009-05-06 16:50:24","price":11.575,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 16:50:25","price":11.575,"volume":1042,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:50:30","price":11.575,"volume":2034,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:50:50","price":11.575,"volume":1500,"Ntrans":1,"durations":20}
{"time":"2009-05-06 16:50:51","price":11.575,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:50:56","price":11.575,"volume":3244,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:51:01","price":11.58,"volume":1086,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:51:02","price":11.575,"volume":12274,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:51:03","price":11.57,"volume":3000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:51:05","price":11.57,"volume":1912,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:51:09","price":11.57,"volume":1800,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:51:25","price":11.57,"volume":1800,"Ntrans":1,"durations":16}
{"time":"2009-05-06 16:51:27","price":11.57,"volume":11738,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:51:28","price":11.57,"volume":8262,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:51:43","price":11.57,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-06 16:51:58","price":11.57,"volume":1230,"Ntrans":2,"durations":15}
{"time":"2009-05-06 16:52:02","price":11.57,"volume":3000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:52:04","price":11.57,"volume":5286,"Ntrans":3,"durations":2}
{"time":"2009-05-06 16:52:08","price":11.57,"volume":1714,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:52:19","price":11.57,"volume":4250,"Ntrans":4,"durations":11}
{"time":"2009-05-06 16:52:20","price":11.57,"volume":3936,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:52:31","price":11.57,"volume":4788,"Ntrans":2,"durations":11}
{"time":"2009-05-06 16:52:43","price":11.57,"volume":2742,"Ntrans":1,"durations":12}
{"time":"2009-05-06 16:52:52","price":11.57,"volume":7444,"Ntrans":2,"durations":9}
{"time":"2009-05-06 16:52:53","price":11.57,"volume":2432,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:53:13","price":11.57,"volume":11234,"Ntrans":5,"durations":20}
{"time":"2009-05-06 16:53:18","price":11.565,"volume":4916,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:53:47","price":11.57045,"volume":11000,"Ntrans":2,"durations":29}
{"time":"2009-05-06 16:53:56","price":11.57,"volume":6844,"Ntrans":2,"durations":9}
{"time":"2009-05-06 16:54:18","price":11.565,"volume":2762,"Ntrans":1,"durations":22}
{"time":"2009-05-06 16:54:23","price":11.565,"volume":15498,"Ntrans":4,"durations":5}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":31862,"Ntrans":12,"durations":5}
{"time":"2009-05-06 16:54:33","price":11.5586,"volume":9800,"Ntrans":6,"durations":5}
{"time":"2009-05-06 16:54:45","price":11.565,"volume":8518,"Ntrans":1,"durations":12}
{"time":"2009-05-06 16:54:50","price":11.56,"volume":3072,"Ntrans":6,"durations":5}
{"time":"2009-05-06 16:54:54","price":11.56,"volume":2130,"Ntrans":2,"durations":4}
{"time":"2009-05-06 16:54:55","price":11.565,"volume":5746,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:54:59","price":11.565,"volume":120,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:55:00","price":11.565,"volume":4180,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:55:01","price":11.565,"volume":1660,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:55:02","price":11.57078,"volume":13000,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:55:13","price":11.57,"volume":10080,"Ntrans":2,"durations":11}
{"time":"2009-05-06 16:55:25","price":11.57,"volume":8120,"Ntrans":5,"durations":12}
{"time":"2009-05-06 16:55:29","price":11.57,"volume":4200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:55:44","price":11.57,"volume":1400,"Ntrans":1,"durations":15}
{"time":"2009-05-06 16:55:49","price":11.57,"volume":8518,"Ntrans":4,"durations":5}
{"time":"2009-05-06 16:56:26","price":11.57,"volume":18826,"Ntrans":6,"durations":37}
{"time":"2009-05-06 16:56:30","price":11.575,"volume":1390,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:56:31","price":11.575,"volume":1378,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:56:36","price":11.575,"volume":3044,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:56:39","price":11.58,"volume":4200,"Ntrans":2,"durations":3}
{"time":"2009-05-06 16:56:42","price":11.575,"volume":14578,"Ntrans":4,"durations":3}
{"time":"2009-05-06 16:56:50","price":11.575,"volume":1956,"Ntrans":1,"durations":8}
{"time":"2009-05-06 16:56:54","price":11.575,"volume":2322,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:56:56","price":11.57,"volume":25000,"Ntrans":6,"durations":2}
{"time":"2009-05-06 16:56:58","price":11.57,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:56:59","price":11.57,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:57:01","price":11.57,"volume":3320,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:57:03","price":11.565,"volume":64392,"Ntrans":9,"durations":2}
{"time":"2009-05-06 16:57:07","price":11.56173,"volume":66400,"Ntrans":14,"durations":4}
{"time":"2009-05-06 16:57:08","price":11.56,"volume":24968,"Ntrans":8,"durations":1}
{"time":"2009-05-06 16:57:09","price":11.56,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:57:10","price":11.56,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:57:13","price":11.555,"volume":31064,"Ntrans":7,"durations":3}
{"time":"2009-05-06 16:57:14","price":11.555,"volume":32632,"Ntrans":4,"durations":1}
{"time":"2009-05-06 16:57:15","price":11.555,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:57:20","price":11.555,"volume":10000,"Ntrans":5,"durations":5}
{"time":"2009-05-06 16:57:21","price":11.555,"volume":2848,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:57:26","price":11.555,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:57:36","price":11.56,"volume":500,"Ntrans":1,"durations":10}
{"time":"2009-05-06 16:57:37","price":11.56,"volume":47048,"Ntrans":7,"durations":1}
{"time":"2009-05-06 16:57:41","price":11.56,"volume":7278,"Ntrans":4,"durations":4}
{"time":"2009-05-06 16:57:42","price":11.56,"volume":8888,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:57:44","price":11.565,"volume":2800,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:57:45","price":11.565,"volume":13880,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:57:48","price":11.565,"volume":7320,"Ntrans":3,"durations":3}
{"time":"2009-05-06 16:57:51","price":11.56206,"volume":3400,"Ntrans":2,"durations":3}
{"time":"2009-05-06 16:57:53","price":11.565,"volume":10668,"Ntrans":3,"durations":2}
{"time":"2009-05-06 16:57:54","price":11.565,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:57:55","price":11.565,"volume":92,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:58:09","price":11.56,"volume":22436,"Ntrans":9,"durations":14}
{"time":"2009-05-06 16:58:11","price":11.56,"volume":7564,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:58:14","price":11.565,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:58:15","price":11.56,"volume":2818,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:58:18","price":11.555,"volume":7802,"Ntrans":3,"durations":3}
{"time":"2009-05-06 16:58:40","price":11.56,"volume":2000,"Ntrans":1,"durations":22}
{"time":"2009-05-06 16:58:41","price":11.56,"volume":32714,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:58:43","price":11.56,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:58:44","price":11.56,"volume":40000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:58:45","price":11.56,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:58:47","price":11.56,"volume":3230,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:58:48","price":11.555,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:58:53","price":11.56,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:58:54","price":11.56,"volume":1852,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:58:57","price":11.56,"volume":6844,"Ntrans":3,"durations":3}
{"time":"2009-05-06 16:59:01","price":11.56,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:59:02","price":11.56,"volume":5326,"Ntrans":2,"durations":1}
{"time":"2009-05-06 16:59:03","price":11.56,"volume":688,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:59:05","price":11.56,"volume":1202,"Ntrans":1,"durations":2}
{"time":"2009-05-06 16:59:13","price":11.56,"volume":2000,"Ntrans":2,"durations":8}
{"time":"2009-05-06 16:59:14","price":11.56,"volume":102,"Ntrans":1,"durations":1}
{"time":"2009-05-06 16:59:19","price":11.56,"volume":5212,"Ntrans":1,"durations":5}
{"time":"2009-05-06 16:59:20","price":11.56,"volume":16788,"Ntrans":3,"durations":1}
{"time":"2009-05-06 16:59:22","price":11.56,"volume":8076,"Ntrans":2,"durations":2}
{"time":"2009-05-06 16:59:26","price":11.56,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 16:59:29","price":11.56,"volume":1528,"Ntrans":1,"durations":3}
{"time":"2009-05-06 16:59:40","price":11.555,"volume":35938,"Ntrans":8,"durations":11}
{"time":"2009-05-06 16:59:42","price":11.55,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-06 16:59:46","price":11.555,"volume":8518,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:00:00","price":11.555,"volume":1600,"Ntrans":2,"durations":14}
{"time":"2009-05-06 17:00:01","price":11.555,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:00:10","price":11.55012,"volume":145278,"Ntrans":19,"durations":9}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":218334,"Ntrans":34,"durations":1}
{"time":"2009-05-06 17:00:12","price":11.54541,"volume":134186,"Ntrans":13,"durations":1}
{"time":"2009-05-06 17:00:13","price":11.54447,"volume":38636,"Ntrans":10,"durations":1}
{"time":"2009-05-06 17:00:14","price":11.54,"volume":2732,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:00:15","price":11.53516,"volume":63648,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:00:16","price":11.535,"volume":15330,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:00:17","price":11.5372,"volume":91758,"Ntrans":20,"durations":1}
{"time":"2009-05-06 17:00:18","price":11.53259,"volume":11848,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:00:19","price":11.5312,"volume":38890,"Ntrans":11,"durations":1}
{"time":"2009-05-06 17:00:20","price":11.53,"volume":10448,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:00:21","price":11.52181,"volume":111068,"Ntrans":29,"durations":1}
{"time":"2009-05-06 17:00:22","price":11.52808,"volume":27642,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:00:23","price":11.52029,"volume":20762,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:00:24","price":11.51622,"volume":20042,"Ntrans":14,"durations":1}
{"time":"2009-05-06 17:00:25","price":11.515,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:00:27","price":11.52956,"volume":18756,"Ntrans":7,"durations":2}
{"time":"2009-05-06 17:00:30","price":11.525,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:00:31","price":11.52,"volume":10200,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:00:33","price":11.52,"volume":1906,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:00:34","price":11.52,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:00:35","price":11.52,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:00:36","price":11.52,"volume":28694,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:00:37","price":11.52,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:00:40","price":11.52,"volume":8800,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:00:43","price":11.515,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:00:44","price":11.515,"volume":300,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:00:46","price":11.515,"volume":8000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:00:49","price":11.525,"volume":22268,"Ntrans":5,"durations":3}
{"time":"2009-05-06 17:00:50","price":11.525,"volume":4298,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:00:58","price":11.53,"volume":8518,"Ntrans":2,"durations":8}
{"time":"2009-05-06 17:01:01","price":11.53,"volume":15274,"Ntrans":4,"durations":3}
{"time":"2009-05-06 17:01:02","price":11.535,"volume":2212,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:01:05","price":11.535,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:01:08","price":11.535,"volume":36,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:01:10","price":11.54,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:01:11","price":11.54,"volume":2054,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:01:13","price":11.5416,"volume":13774,"Ntrans":9,"durations":2}
{"time":"2009-05-06 17:01:14","price":11.545,"volume":1054,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:01:17","price":11.545,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:01:20","price":11.545,"volume":3768,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:01:23","price":11.54,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:01:25","price":11.53933,"volume":14950,"Ntrans":6,"durations":2}
{"time":"2009-05-06 17:01:28","price":11.545,"volume":20,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:01:31","price":11.54,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:01:32","price":11.54,"volume":2556,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:01:33","price":11.54,"volume":76,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:01:34","price":11.54,"volume":220,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:01:36","price":11.53916,"volume":2406,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:01:39","price":11.535,"volume":1840,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:01:45","price":11.53052,"volume":22040,"Ntrans":8,"durations":6}
{"time":"2009-05-06 17:01:47","price":11.54,"volume":26420,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:01:49","price":11.545,"volume":16294,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:02:02","price":11.545,"volume":10000,"Ntrans":3,"durations":13}
{"time":"2009-05-06 17:02:11","price":11.54,"volume":140,"Ntrans":1,"durations":9}
{"time":"2009-05-06 17:02:22","price":11.54,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 17:02:23","price":11.54,"volume":40000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:02:24","price":11.54,"volume":6306,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":43750,"Ntrans":31,"durations":2}
{"time":"2009-05-06 17:02:27","price":11.53724,"volume":2644,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:02:29","price":11.54,"volume":6384,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:02:34","price":11.53011,"volume":6184,"Ntrans":4,"durations":5}
{"time":"2009-05-06 17:02:35","price":11.535,"volume":940,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:02:43","price":11.53586,"volume":12090,"Ntrans":4,"durations":8}
{"time":"2009-05-06 17:02:45","price":11.53,"volume":7632,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:02:49","price":11.535,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:02:54","price":11.535,"volume":1358,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:02:58","price":11.54,"volume":6000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:03:00","price":11.535,"volume":5486,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:03:08","price":11.535,"volume":22066,"Ntrans":3,"durations":8}
{"time":"2009-05-06 17:03:09","price":11.54,"volume":6524,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:03:10","price":11.54,"volume":5774,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:03:11","price":11.54,"volume":9004,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:03:12","price":11.54,"volume":14980,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:03:13","price":11.54,"volume":9140,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:03:15","price":11.54,"volume":8946,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:03:25","price":11.54,"volume":13746,"Ntrans":5,"durations":10}
{"time":"2009-05-06 17:03:26","price":11.54,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:03:33","price":11.535,"volume":5086,"Ntrans":3,"durations":7}
{"time":"2009-05-06 17:03:35","price":11.54,"volume":1150,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:03:51","price":11.53,"volume":5000,"Ntrans":1,"durations":16}
{"time":"2009-05-06 17:03:52","price":11.52767,"volume":19032,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:03:53","price":11.52616,"volume":17194,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:03:56","price":11.525,"volume":8000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:03:59","price":11.52656,"volume":14516,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:04:02","price":11.53,"volume":25146,"Ntrans":5,"durations":3}
{"time":"2009-05-06 17:04:03","price":11.52576,"volume":9598,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:04:04","price":11.53,"volume":7514,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:04:05","price":11.535,"volume":9324,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:04:07","price":11.535,"volume":7794,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:04:08","price":11.535,"volume":2714,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:04:09","price":11.535,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:04:15","price":11.54,"volume":11200,"Ntrans":2,"durations":6}
{"time":"2009-05-06 17:04:20","price":11.54,"volume":92,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:04:25","price":11.545,"volume":20130,"Ntrans":4,"durations":5}
{"time":"2009-05-06 17:04:27","price":11.545,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:04:31","price":11.55,"volume":13666,"Ntrans":5,"durations":4}
{"time":"2009-05-06 17:04:43","price":11.545,"volume":832,"Ntrans":1,"durations":12}
{"time":"2009-05-06 17:04:44","price":11.545,"volume":968,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:04:48","price":11.54,"volume":21068,"Ntrans":8,"durations":4}
{"time":"2009-05-06 17:04:54","price":11.545,"volume":10816,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:04:59","price":11.55,"volume":65306,"Ntrans":8,"durations":5}
{"time":"2009-05-06 17:05:00","price":11.55,"volume":4500,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:05:03","price":11.555,"volume":14854,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:05:16","price":11.54946,"volume":18400,"Ntrans":9,"durations":13}
{"time":"2009-05-06 17:05:17","price":11.545,"volume":2838,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:05:19","price":11.545,"volume":10782,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:05:28","price":11.545,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-06 17:05:31","price":11.54016,"volume":18688,"Ntrans":9,"durations":3}
{"time":"2009-05-06 17:05:49","price":11.535,"volume":3062,"Ntrans":1,"durations":18}
{"time":"2009-05-06 17:05:52","price":11.53046,"volume":100000,"Ntrans":15,"durations":3}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":9000,"Ntrans":16,"durations":1}
{"time":"2009-05-06 17:06:02","price":11.53158,"volume":32200,"Ntrans":10,"durations":9}
{"time":"2009-05-06 17:06:08","price":11.535,"volume":8518,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:06:15","price":11.52635,"volume":6674,"Ntrans":4,"durations":7}
{"time":"2009-05-06 17:06:18","price":11.525,"volume":30000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:06:29","price":11.53,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 17:06:33","price":11.53,"volume":1852,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:06:42","price":11.525,"volume":26000,"Ntrans":4,"durations":9}
{"time":"2009-05-06 17:06:49","price":11.525,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:06:57","price":11.525,"volume":1600,"Ntrans":1,"durations":8}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":62014,"Ntrans":11,"durations":9}
{"time":"2009-05-06 17:07:10","price":11.51485,"volume":58680,"Ntrans":9,"durations":4}
{"time":"2009-05-06 17:07:12","price":11.51076,"volume":11800,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:07:15","price":11.52,"volume":20582,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:07:16","price":11.51404,"volume":27958,"Ntrans":7,"durations":1}
{"time":"2009-05-06 17:07:19","price":11.515,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:07:24","price":11.515,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:07:25","price":11.51,"volume":5984,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:07:26","price":11.51,"volume":9054,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:07:28","price":11.5184,"volume":25000,"Ntrans":7,"durations":2}
{"time":"2009-05-06 17:07:29","price":11.5175,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:07:34","price":11.51773,"volume":2200,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:07:35","price":11.5115,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:07:37","price":11.515,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:07:38","price":11.51,"volume":20000,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:07:41","price":11.51932,"volume":44334,"Ntrans":11,"durations":3}
{"time":"2009-05-06 17:07:42","price":11.515,"volume":5408,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:07:45","price":11.515,"volume":6080,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:07:46","price":11.51,"volume":68112,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:07:53","price":11.51,"volume":16112,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:07:54","price":11.515,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:07:55","price":11.515,"volume":6844,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:08:00","price":11.51,"volume":11118,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:08:10","price":11.51,"volume":4528,"Ntrans":5,"durations":10}
{"time":"2009-05-06 17:08:23","price":11.515,"volume":200,"Ntrans":1,"durations":13}
{"time":"2009-05-06 17:08:24","price":11.515,"volume":11424,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:08:28","price":11.515,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:08:31","price":11.515,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:08:35","price":11.515,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:08:37","price":11.515,"volume":1944,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:08:41","price":11.515,"volume":638,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:08:46","price":11.51,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:08:47","price":11.51,"volume":4162,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:08:52","price":11.51,"volume":54350,"Ntrans":7,"durations":5}
{"time":"2009-05-06 17:08:53","price":11.51,"volume":21140,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:08:54","price":11.51,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:08:55","price":11.51,"volume":998,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:08:56","price":11.51,"volume":5952,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:08:57","price":11.51,"volume":36176,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:08:58","price":11.51,"volume":49400,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:08:59","price":11.51,"volume":24000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:09:00","price":11.51205,"volume":16722,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:09:03","price":11.505,"volume":14024,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:09:06","price":11.505,"volume":48902,"Ntrans":7,"durations":3}
{"time":"2009-05-06 17:09:07","price":11.505,"volume":51876,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:09:13","price":11.5,"volume":3220,"Ntrans":2,"durations":6}
{"time":"2009-05-06 17:09:15","price":11.50107,"volume":127118,"Ntrans":70,"durations":2}
{"time":"2009-05-06 17:09:20","price":11.505,"volume":20000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:09:22","price":11.50017,"volume":385584,"Ntrans":41,"durations":2}
{"time":"2009-05-06 17:09:27","price":11.505,"volume":4200,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:09:34","price":11.5,"volume":1800,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":102606,"Ntrans":18,"durations":10}
{"time":"2009-05-06 17:09:45","price":11.5,"volume":15444,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:09:48","price":11.50062,"volume":30000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:09:51","price":11.5,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:09:54","price":11.5,"volume":3148,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:09:55","price":11.5,"volume":2494,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:09:57","price":11.5,"volume":920,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:09:59","price":11.505,"volume":8518,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:10:02","price":11.5,"volume":4000,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:10:14","price":11.49605,"volume":53694,"Ntrans":17,"durations":12}
{"time":"2009-05-06 17:10:17","price":11.49,"volume":12500,"Ntrans":5,"durations":3}
{"time":"2009-05-06 17:10:20","price":11.485,"volume":1724,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:10:21","price":11.485,"volume":18276,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":49880,"Ntrans":17,"durations":1}
{"time":"2009-05-06 17:10:23","price":11.485,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:10:29","price":11.485,"volume":6026,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:10:32","price":11.485,"volume":19920,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:10:36","price":11.48133,"volume":42000,"Ntrans":11,"durations":4}
{"time":"2009-05-06 17:10:41","price":11.485,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:10:50","price":11.48857,"volume":5600,"Ntrans":2,"durations":9}
{"time":"2009-05-06 17:10:57","price":11.485,"volume":6240,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:10:58","price":11.485,"volume":1760,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:11:04","price":11.49,"volume":8518,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:11:06","price":11.485,"volume":32100,"Ntrans":5,"durations":2}
{"time":"2009-05-06 17:11:08","price":11.485,"volume":13326,"Ntrans":6,"durations":2}
{"time":"2009-05-06 17:11:10","price":11.485,"volume":2938,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:11:11","price":11.485,"volume":41836,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:11:13","price":11.49,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:11:14","price":11.49,"volume":488,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:11:15","price":11.485,"volume":6552,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:11:16","price":11.49,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:11:18","price":11.49,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:11:20","price":11.49,"volume":3344,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:11:22","price":11.49,"volume":1750,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:11:25","price":11.49762,"volume":100000,"Ntrans":18,"durations":3}
{"time":"2009-05-06 17:11:27","price":11.49824,"volume":17006,"Ntrans":6,"durations":2}
{"time":"2009-05-06 17:11:28","price":11.494,"volume":4900,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:11:29","price":11.5,"volume":42,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:11:30","price":11.495,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:11:32","price":11.499,"volume":100000,"Ntrans":6,"durations":2}
{"time":"2009-05-06 17:11:34","price":11.5,"volume":20,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:11:36","price":11.49159,"volume":63000,"Ntrans":8,"durations":2}
{"time":"2009-05-06 17:11:38","price":11.49,"volume":7744,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:11:45","price":11.495,"volume":100,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:11:49","price":11.485,"volume":5492,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:11:51","price":11.49,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:11:52","price":11.49,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:11:58","price":11.485,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:12:04","price":11.48,"volume":39920,"Ntrans":4,"durations":6}
{"time":"2009-05-06 17:12:08","price":11.48024,"volume":41106,"Ntrans":6,"durations":4}
{"time":"2009-05-06 17:12:09","price":11.48,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:12:10","price":11.48,"volume":4370,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:12:11","price":11.48,"volume":80,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:12:12","price":11.48,"volume":1920,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:12:16","price":11.475,"volume":5232,"Ntrans":4,"durations":4}
{"time":"2009-05-06 17:12:17","price":11.475,"volume":546,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:12:20","price":11.475,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:12:23","price":11.475,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:12:24","price":11.48,"volume":128,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:12:26","price":11.475,"volume":5984,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:12:29","price":11.48,"volume":3506,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:12:34","price":11.48,"volume":3176,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:12:35","price":11.48,"volume":63930,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:12:38","price":11.485,"volume":8730,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:12:39","price":11.49,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:12:40","price":11.49,"volume":33394,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:12:42","price":11.49,"volume":28444,"Ntrans":6,"durations":2}
{"time":"2009-05-06 17:12:43","price":11.495,"volume":138,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:12:45","price":11.495,"volume":22834,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:12:47","price":11.49961,"volume":142296,"Ntrans":9,"durations":2}
{"time":"2009-05-06 17:12:49","price":11.50085,"volume":2764,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:12:50","price":11.505,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:12:51","price":11.5,"volume":44080,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:12:52","price":11.5,"volume":2048,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:12:54","price":11.5,"volume":6844,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:12:56","price":11.50017,"volume":48634,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:12:57","price":11.5,"volume":52364,"Ntrans":21,"durations":1}
{"time":"2009-05-06 17:12:58","price":11.495,"volume":32066,"Ntrans":7,"durations":1}
{"time":"2009-05-06 17:13:00","price":11.5,"volume":7422,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:13:02","price":11.50905,"volume":11530,"Ntrans":17,"durations":2}
{"time":"2009-05-06 17:13:10","price":11.5,"volume":18002,"Ntrans":4,"durations":8}
{"time":"2009-05-06 17:13:15","price":11.495,"volume":226,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:13:17","price":11.4975,"volume":8800,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:13:20","price":11.5,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:13:21","price":11.5,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:13:22","price":11.49625,"volume":7592,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:13:23","price":11.495,"volume":12118,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:13:24","price":11.495,"volume":1698,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:13:25","price":11.49536,"volume":1350,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:13:30","price":11.5,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:13:31","price":11.50489,"volume":61798,"Ntrans":13,"durations":1}
{"time":"2009-05-06 17:13:32","price":11.505,"volume":3600,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:13:33","price":11.50509,"volume":9058,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:13:34","price":11.50119,"volume":60966,"Ntrans":14,"durations":1}
{"time":"2009-05-06 17:13:42","price":11.49,"volume":10560,"Ntrans":4,"durations":8}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":32718,"Ntrans":11,"durations":1}
{"time":"2009-05-06 17:13:49","price":11.487,"volume":200,"Ntrans":3,"durations":6}
{"time":"2009-05-06 17:13:50","price":11.48,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:13:54","price":11.49,"volume":42,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:13:55","price":11.47597,"volume":3314,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:13:57","price":11.47763,"volume":19000,"Ntrans":5,"durations":2}
{"time":"2009-05-06 17:13:59","price":11.48,"volume":6844,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:14:00","price":11.48,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:14:02","price":11.48,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:14:03","price":11.48,"volume":8800,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:14:04","price":11.485,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:14:10","price":11.48,"volume":2400,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:14:14","price":11.48,"volume":10512,"Ntrans":6,"durations":4}
{"time":"2009-05-06 17:14:15","price":11.485,"volume":11200,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:14:25","price":11.485,"volume":13482,"Ntrans":6,"durations":10}
{"time":"2009-05-06 17:14:27","price":11.485,"volume":3934,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:14:28","price":11.49,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:14:30","price":11.48999,"volume":5010,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:14:32","price":11.485,"volume":1790,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:14:49","price":11.485,"volume":400,"Ntrans":1,"durations":17}
{"time":"2009-05-06 17:15:01","price":11.485,"volume":10518,"Ntrans":2,"durations":12}
{"time":"2009-05-06 17:15:02","price":11.485,"volume":482,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:15:03","price":11.48801,"volume":482,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:15:07","price":11.485,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:15:08","price":11.48146,"volume":6858,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:15:10","price":11.48,"volume":5200,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:15:14","price":11.48357,"volume":14000,"Ntrans":4,"durations":4}
{"time":"2009-05-06 17:15:18","price":11.48,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:15:28","price":11.48,"volume":2060,"Ntrans":4,"durations":10}
{"time":"2009-05-06 17:15:29","price":11.48568,"volume":35600,"Ntrans":10,"durations":1}
{"time":"2009-05-06 17:15:30","price":11.485,"volume":13016,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:15:31","price":11.48784,"volume":23184,"Ntrans":26,"durations":1}
{"time":"2009-05-06 17:15:32","price":11.485,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:15:33","price":11.485,"volume":5218,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:15:34","price":11.485,"volume":4782,"Ntrans":7,"durations":1}
{"time":"2009-05-06 17:15:35","price":11.49,"volume":20578,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:15:38","price":11.49,"volume":7400,"Ntrans":8,"durations":3}
{"time":"2009-05-06 17:15:45","price":11.49,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:15:48","price":11.48843,"volume":5368,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:15:49","price":11.49,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:15:53","price":11.48027,"volume":50066,"Ntrans":18,"durations":4}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":49934,"Ntrans":15,"durations":1}
{"time":"2009-05-06 17:15:56","price":11.49248,"volume":95054,"Ntrans":16,"durations":2}
{"time":"2009-05-06 17:16:00","price":11.49377,"volume":63406,"Ntrans":11,"durations":4}
{"time":"2009-05-06 17:16:01","price":11.49,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:16:02","price":11.49,"volume":14726,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:16:03","price":11.49,"volume":4274,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:16:05","price":11.49,"volume":4000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:16:08","price":11.49,"volume":3262,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:16:10","price":11.49,"volume":5256,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:16:25","price":11.49,"volume":9040,"Ntrans":2,"durations":15}
{"time":"2009-05-06 17:16:27","price":11.495,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:16:33","price":11.49,"volume":4918,"Ntrans":2,"durations":6}
{"time":"2009-05-06 17:16:53","price":11.485,"volume":11944,"Ntrans":9,"durations":20}
{"time":"2009-05-06 17:16:54","price":11.485,"volume":2814,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:16:57","price":11.485,"volume":3800,"Ntrans":6,"durations":3}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":37858,"Ntrans":27,"durations":1}
{"time":"2009-05-06 17:16:59","price":11.48054,"volume":40342,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:17:02","price":11.475,"volume":98,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:17:04","price":11.475,"volume":118,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:17:05","price":11.475,"volume":9990,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:17:08","price":11.475,"volume":20010,"Ntrans":4,"durations":3}
{"time":"2009-05-06 17:17:12","price":11.47,"volume":32488,"Ntrans":6,"durations":4}
{"time":"2009-05-06 17:17:14","price":11.475,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:17:15","price":11.48,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:17:16","price":11.47,"volume":5044,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:17:17","price":11.47,"volume":408,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:17:18","price":11.465,"volume":23700,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:17:36","price":11.465,"volume":3000,"Ntrans":3,"durations":18}
{"time":"2009-05-06 17:17:40","price":11.46,"volume":30000,"Ntrans":8,"durations":4}
{"time":"2009-05-06 17:17:45","price":11.465,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:17:50","price":11.465,"volume":92298,"Ntrans":5,"durations":5}
{"time":"2009-05-06 17:17:51","price":11.465,"volume":110988,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:17:52","price":11.465,"volume":632,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:17:53","price":11.465,"volume":36,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:17:55","price":11.465,"volume":6844,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:17:58","price":11.465,"volume":28536,"Ntrans":5,"durations":3}
{"time":"2009-05-06 17:18:00","price":11.465,"volume":8078,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:18:02","price":11.465,"volume":32864,"Ntrans":5,"durations":2}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":72440,"Ntrans":12,"durations":4}
{"time":"2009-05-06 17:18:09","price":11.47,"volume":13252,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:18:11","price":11.47,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:18:15","price":11.465,"volume":88164,"Ntrans":5,"durations":4}
{"time":"2009-05-06 17:18:16","price":11.465,"volume":21580,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:18:20","price":11.46,"volume":20000,"Ntrans":5,"durations":4}
{"time":"2009-05-06 17:18:21","price":11.465,"volume":36724,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:18:22","price":11.465,"volume":53532,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:18:23","price":11.47,"volume":1540,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:18:27","price":11.47,"volume":9542,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:18:29","price":11.475,"volume":22500,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:18:31","price":11.48,"volume":2060,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:18:32","price":11.48,"volume":26380,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:18:37","price":11.48,"volume":4778,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:18:38","price":11.48,"volume":11538,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:18:46","price":11.485,"volume":8690,"Ntrans":1,"durations":8}
{"time":"2009-05-06 17:18:47","price":11.485,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:18:51","price":11.48,"volume":1430,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:18:53","price":11.48,"volume":17828,"Ntrans":6,"durations":2}
{"time":"2009-05-06 17:18:54","price":11.48,"volume":3934,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:18:58","price":11.485,"volume":32470,"Ntrans":8,"durations":4}
{"time":"2009-05-06 17:19:00","price":11.485,"volume":6844,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:19:06","price":11.49,"volume":20206,"Ntrans":6,"durations":6}
{"time":"2009-05-06 17:19:10","price":11.49,"volume":50000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:19:11","price":11.49,"volume":2502,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:19:15","price":11.49,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:19:16","price":11.49,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:19:18","price":11.49,"volume":918,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:19:19","price":11.49,"volume":2896,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":41702,"Ntrans":10,"durations":1}
{"time":"2009-05-06 17:19:21","price":11.48714,"volume":14484,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:19:22","price":11.49,"volume":4,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:19:24","price":11.49,"volume":1996,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:19:30","price":11.49,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:19:35","price":11.49,"volume":66684,"Ntrans":6,"durations":5}
{"time":"2009-05-06 17:19:37","price":11.49,"volume":10276,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:19:38","price":11.48728,"volume":44296,"Ntrans":10,"durations":1}
{"time":"2009-05-06 17:19:40","price":11.49,"volume":17008,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:19:42","price":11.49,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:19:45","price":11.49,"volume":48366,"Ntrans":9,"durations":3}
{"time":"2009-05-06 17:19:46","price":11.49,"volume":3636,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:19:47","price":11.49,"volume":25758,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:19:48","price":11.49,"volume":3404,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:19:51","price":11.49,"volume":26376,"Ntrans":6,"durations":3}
{"time":"2009-05-06 17:19:52","price":11.49,"volume":15636,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:19:53","price":11.49287,"volume":1006,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:19:59","price":11.49549,"volume":16350,"Ntrans":4,"durations":6}
{"time":"2009-05-06 17:20:03","price":11.5,"volume":5000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:20:05","price":11.5,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:20:07","price":11.5,"volume":12518,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:20:08","price":11.5,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:20:10","price":11.5,"volume":798,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:20:11","price":11.5,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:20:32","price":11.505,"volume":16644,"Ntrans":3,"durations":21}
{"time":"2009-05-06 17:20:33","price":11.505,"volume":226,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:20:34","price":11.505,"volume":15400,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:20:35","price":11.505,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":100000,"Ntrans":21,"durations":1}
{"time":"2009-05-06 17:20:37","price":11.505,"volume":9940,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:20:46","price":11.505,"volume":5578,"Ntrans":2,"durations":9}
{"time":"2009-05-06 17:20:52","price":11.51,"volume":20,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:21:00","price":11.51,"volume":22188,"Ntrans":3,"durations":8}
{"time":"2009-05-06 17:21:01","price":11.51,"volume":14016,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:21:02","price":11.51,"volume":10796,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:21:10","price":11.515,"volume":47798,"Ntrans":8,"durations":8}
{"time":"2009-05-06 17:21:11","price":11.515,"volume":5076,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:21:12","price":11.51299,"volume":5764,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:21:16","price":11.51,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:21:23","price":11.505,"volume":13210,"Ntrans":4,"durations":7}
{"time":"2009-05-06 17:21:25","price":11.50333,"volume":30000,"Ntrans":7,"durations":2}
{"time":"2009-05-06 17:21:26","price":11.505,"volume":51692,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:21:30","price":11.505,"volume":8798,"Ntrans":4,"durations":4}
{"time":"2009-05-06 17:21:37","price":11.50375,"volume":4000,"Ntrans":3,"durations":7}
{"time":"2009-05-06 17:21:40","price":11.505,"volume":56,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:21:47","price":11.5,"volume":10000,"Ntrans":3,"durations":7}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":102786,"Ntrans":18,"durations":17}
{"time":"2009-05-06 17:22:09","price":11.5,"volume":6798,"Ntrans":3,"durations":5}
{"time":"2009-05-06 17:22:11","price":11.5,"volume":272,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:22:13","price":11.495,"volume":25854,"Ntrans":9,"durations":2}
{"time":"2009-05-06 17:22:20","price":11.495,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:22:29","price":11.4943,"volume":4646,"Ntrans":5,"durations":9}
{"time":"2009-05-06 17:22:30","price":11.4981,"volume":4200,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:22:31","price":11.5,"volume":5200,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:22:34","price":11.495,"volume":2148,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:22:41","price":11.49,"volume":17524,"Ntrans":5,"durations":7}
{"time":"2009-05-06 17:22:43","price":11.49,"volume":552,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:22:46","price":11.49,"volume":7584,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:22:48","price":11.49,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:22:52","price":11.5,"volume":1552,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:22:54","price":11.5,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:23:06","price":11.5,"volume":50000,"Ntrans":1,"durations":12}
{"time":"2009-05-06 17:23:07","price":11.5,"volume":6844,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:23:08","price":11.5,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:23:09","price":11.49667,"volume":30000,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:23:10","price":11.5,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:23:17","price":11.5,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:23:25","price":11.5,"volume":260,"Ntrans":1,"durations":8}
{"time":"2009-05-06 17:23:29","price":11.5,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:23:38","price":11.5,"volume":2146,"Ntrans":1,"durations":9}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":55132,"Ntrans":14,"durations":1}
{"time":"2009-05-06 17:23:45","price":11.505,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:23:47","price":11.51,"volume":34234,"Ntrans":7,"durations":2}
{"time":"2009-05-06 17:23:48","price":11.51,"volume":2872,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:23:49","price":11.51,"volume":2992,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:23:51","price":11.51,"volume":1880,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:24:01","price":11.515,"volume":15962,"Ntrans":3,"durations":10}
{"time":"2009-05-06 17:24:11","price":11.515,"volume":6844,"Ntrans":1,"durations":10}
{"time":"2009-05-06 17:24:14","price":11.51,"volume":9034,"Ntrans":7,"durations":3}
{"time":"2009-05-06 17:24:22","price":11.50052,"volume":112664,"Ntrans":27,"durations":8}
{"time":"2009-05-06 17:24:23","price":11.505,"volume":2400,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:24:24","price":11.505,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:24:28","price":11.5,"volume":13194,"Ntrans":5,"durations":4}
{"time":"2009-05-06 17:24:29","price":11.5,"volume":23154,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:24:30","price":11.5,"volume":27646,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:24:34","price":11.5,"volume":4800,"Ntrans":5,"durations":4}
{"time":"2009-05-06 17:24:36","price":11.495,"volume":120,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:24:52","price":11.495,"volume":16144,"Ntrans":4,"durations":16}
{"time":"2009-05-06 17:24:58","price":11.5,"volume":3000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:25:10","price":11.5,"volume":1560,"Ntrans":1,"durations":12}
{"time":"2009-05-06 17:25:13","price":11.5,"volume":8518,"Ntrans":4,"durations":3}
{"time":"2009-05-06 17:25:15","price":11.495,"volume":14098,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:25:16","price":11.495,"volume":3200,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:25:17","price":11.5,"volume":2600,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:25:37","price":11.5,"volume":4668,"Ntrans":3,"durations":20}
{"time":"2009-05-06 17:25:44","price":11.5,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:26:06","price":11.495,"volume":11094,"Ntrans":7,"durations":22}
{"time":"2009-05-06 17:26:10","price":11.49,"volume":20196,"Ntrans":7,"durations":4}
{"time":"2009-05-06 17:26:14","price":11.48502,"volume":42338,"Ntrans":8,"durations":4}
{"time":"2009-05-06 17:26:17","price":11.48,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:26:18","price":11.485,"volume":8518,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:26:19","price":11.49,"volume":2500,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:26:20","price":11.49,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:26:23","price":11.48,"volume":9578,"Ntrans":5,"durations":3}
{"time":"2009-05-06 17:26:24","price":11.48,"volume":422,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:26:25","price":11.48,"volume":30940,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:26:26","price":11.48,"volume":822,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:26:27","price":11.48,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:26:32","price":11.4744,"volume":58042,"Ntrans":10,"durations":5}
{"time":"2009-05-06 17:26:33","price":11.47,"volume":600,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:26:34","price":11.46801,"volume":50254,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:26:36","price":11.47,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:26:38","price":11.47,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:26:40","price":11.47,"volume":30000,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:26:44","price":11.4746,"volume":23512,"Ntrans":8,"durations":4}
{"time":"2009-05-06 17:26:46","price":11.475,"volume":3800,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:26:47","price":11.47451,"volume":4106,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:26:50","price":11.465,"volume":107084,"Ntrans":9,"durations":3}
{"time":"2009-05-06 17:26:51","price":11.465,"volume":24314,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:26:52","price":11.465,"volume":22744,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:26:53","price":11.465,"volume":39858,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:26:54","price":11.465,"volume":45102,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:26:55","price":11.465,"volume":24898,"Ntrans":7,"durations":1}
{"time":"2009-05-06 17:26:56","price":11.465,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:26:57","price":11.465,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:26:58","price":11.465,"volume":17400,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:26:59","price":11.465,"volume":46598,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:27:00","price":11.46823,"volume":105402,"Ntrans":12,"durations":1}
{"time":"2009-05-06 17:27:02","price":11.475,"volume":21450,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:27:04","price":11.475,"volume":33244,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:27:11","price":11.48,"volume":50000,"Ntrans":5,"durations":7}
{"time":"2009-05-06 17:27:13","price":11.48,"volume":1492,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:27:16","price":11.48,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:27:17","price":11.485,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:27:23","price":11.485,"volume":8042,"Ntrans":4,"durations":6}
{"time":"2009-05-06 17:27:31","price":11.48,"volume":19358,"Ntrans":5,"durations":8}
{"time":"2009-05-06 17:27:33","price":11.48,"volume":14150,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:27:34","price":11.48,"volume":454,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:27:39","price":11.485,"volume":14000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:27:41","price":11.48,"volume":5292,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:27:43","price":11.485,"volume":9988,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:27:47","price":11.48003,"volume":7042,"Ntrans":3,"durations":4}
{"time":"2009-05-06 17:27:48","price":11.48,"volume":760,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:27:51","price":11.485,"volume":42,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:27:53","price":11.475,"volume":14068,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:27:54","price":11.47606,"volume":47316,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:27:55","price":11.47,"volume":4200,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:27:57","price":11.47,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:28:03","price":11.465,"volume":56604,"Ntrans":8,"durations":6}
{"time":"2009-05-06 17:28:04","price":11.47,"volume":8492,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:28:10","price":11.47,"volume":13422,"Ntrans":5,"durations":6}
{"time":"2009-05-06 17:28:11","price":11.47,"volume":10360,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:28:14","price":11.47377,"volume":12644,"Ntrans":4,"durations":3}
{"time":"2009-05-06 17:28:19","price":11.475,"volume":6844,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:28:23","price":11.47,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:28:24","price":11.475,"volume":9592,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:28:51","price":11.47,"volume":39366,"Ntrans":8,"durations":27}
{"time":"2009-05-06 17:28:53","price":11.47,"volume":10010,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:29:06","price":11.475,"volume":800,"Ntrans":1,"durations":13}
{"time":"2009-05-06 17:29:07","price":11.475,"volume":6034,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:29:08","price":11.475,"volume":1342,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":38948,"Ntrans":14,"durations":5}
{"time":"2009-05-06 17:29:14","price":11.47523,"volume":42596,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:29:16","price":11.485,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:29:17","price":11.485,"volume":9540,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:29:20","price":11.48,"volume":7962,"Ntrans":5,"durations":3}
{"time":"2009-05-06 17:29:21","price":11.48398,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:29:31","price":11.48,"volume":6000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 17:29:33","price":11.485,"volume":8206,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:29:34","price":11.485,"volume":6844,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:29:37","price":11.485,"volume":21128,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:29:44","price":11.485,"volume":7804,"Ntrans":4,"durations":7}
{"time":"2009-05-06 17:29:53","price":11.485,"volume":9058,"Ntrans":1,"durations":9}
{"time":"2009-05-06 17:29:58","price":11.485,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:29:59","price":11.485,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:30:03","price":11.485,"volume":20000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":20446,"Ntrans":10,"durations":3}
{"time":"2009-05-06 17:30:09","price":11.48,"volume":1872,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":17012,"Ntrans":11,"durations":1}
{"time":"2009-05-06 17:30:13","price":11.475,"volume":8844,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:30:15","price":11.475,"volume":2272,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:30:22","price":11.48,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:30:26","price":11.48,"volume":1000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:30:32","price":11.48,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:30:33","price":11.48,"volume":9700,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:30:35","price":11.48,"volume":3556,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:30:51","price":11.48,"volume":3000,"Ntrans":2,"durations":16}
{"time":"2009-05-06 17:30:53","price":11.485,"volume":7650,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:30:56","price":11.475,"volume":13830,"Ntrans":8,"durations":3}
{"time":"2009-05-06 17:30:58","price":11.475,"volume":4282,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:31:02","price":11.47,"volume":8792,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:31:03","price":11.46737,"volume":18668,"Ntrans":13,"durations":1}
{"time":"2009-05-06 17:31:05","price":11.465,"volume":1034,"Ntrans":5,"durations":2}
{"time":"2009-05-06 17:31:06","price":11.46793,"volume":3190,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:31:07","price":11.465,"volume":1648,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:31:10","price":11.465,"volume":2482,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:31:13","price":11.47,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:31:16","price":11.465,"volume":20000,"Ntrans":5,"durations":3}
{"time":"2009-05-06 17:31:17","price":11.46787,"volume":3640,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:31:33","price":11.475,"volume":9818,"Ntrans":3,"durations":16}
{"time":"2009-05-06 17:31:34","price":11.46674,"volume":24216,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:31:44","price":11.47,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-06 17:31:51","price":11.47,"volume":15000,"Ntrans":2,"durations":7}
{"time":"2009-05-06 17:31:53","price":11.475,"volume":9258,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:31:56","price":11.47,"volume":4800,"Ntrans":5,"durations":3}
{"time":"2009-05-06 17:31:59","price":11.47,"volume":2434,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:32:01","price":11.475,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:32:02","price":11.475,"volume":3080,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:32:05","price":11.475,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:32:13","price":11.48,"volume":13138,"Ntrans":6,"durations":8}
{"time":"2009-05-06 17:32:14","price":11.48,"volume":10354,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:32:19","price":11.475,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:32:24","price":11.48,"volume":1300,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:32:26","price":11.48,"volume":1560,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:32:30","price":11.48,"volume":996,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:32:33","price":11.48,"volume":9778,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:32:40","price":11.48,"volume":30226,"Ntrans":7,"durations":7}
{"time":"2009-05-06 17:33:07","price":11.485,"volume":1640,"Ntrans":2,"durations":27}
{"time":"2009-05-06 17:33:09","price":11.485,"volume":6844,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:33:10","price":11.48,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:33:20","price":11.48,"volume":22238,"Ntrans":1,"durations":10}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":66366,"Ntrans":17,"durations":1}
{"time":"2009-05-06 17:33:22","price":11.48,"volume":25278,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:33:23","price":11.48,"volume":2748,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:33:24","price":11.485,"volume":20000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:33:25","price":11.48,"volume":93878,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:33:26","price":11.48,"volume":112820,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:33:28","price":11.48,"volume":1172,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:33:37","price":11.48,"volume":1042,"Ntrans":1,"durations":9}
{"time":"2009-05-06 17:33:41","price":11.47012,"volume":178028,"Ntrans":32,"durations":4}
{"time":"2009-05-06 17:33:42","price":11.47,"volume":15814,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:33:44","price":11.47,"volume":1500,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:33:48","price":11.47,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:33:57","price":11.47,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-06 17:34:14","price":11.47,"volume":6844,"Ntrans":1,"durations":17}
{"time":"2009-05-06 17:34:15","price":11.47,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":50894,"Ntrans":14,"durations":8}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":21806,"Ntrans":19,"durations":1}
{"time":"2009-05-06 17:34:25","price":11.47,"volume":68284,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:34:26","price":11.47,"volume":50410,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:34:28","price":11.48,"volume":4600,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:34:29","price":11.48,"volume":170,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:34:31","price":11.485,"volume":1054,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:34:32","price":11.485,"volume":3290,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:34:39","price":11.49,"volume":76742,"Ntrans":7,"durations":7}
{"time":"2009-05-06 17:34:44","price":11.49,"volume":6370,"Ntrans":4,"durations":5}
{"time":"2009-05-06 17:34:46","price":11.49,"volume":9922,"Ntrans":5,"durations":2}
{"time":"2009-05-06 17:34:47","price":11.49,"volume":4334,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:34:52","price":11.49,"volume":44162,"Ntrans":8,"durations":5}
{"time":"2009-05-06 17:34:57","price":11.49,"volume":185584,"Ntrans":3,"durations":5}
{"time":"2009-05-06 17:35:09","price":11.49,"volume":1850,"Ntrans":1,"durations":12}
{"time":"2009-05-06 17:35:13","price":11.485,"volume":8408,"Ntrans":6,"durations":4}
{"time":"2009-05-06 17:35:14","price":11.485,"volume":3200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:35:15","price":11.485,"volume":218,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:35:16","price":11.485,"volume":6582,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:35:23","price":11.49,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:35:27","price":11.485,"volume":2500,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:35:37","price":11.48644,"volume":8464,"Ntrans":5,"durations":10}
{"time":"2009-05-06 17:36:00","price":11.485,"volume":2000,"Ntrans":1,"durations":23}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":32718,"Ntrans":11,"durations":19}
{"time":"2009-05-06 17:36:20","price":11.48,"volume":8518,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:36:41","price":11.48,"volume":7968,"Ntrans":1,"durations":21}
{"time":"2009-05-06 17:36:44","price":11.48,"volume":4432,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:36:46","price":11.48,"volume":30000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:36:49","price":11.48,"volume":2622,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:36:50","price":11.48,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:36:51","price":11.48,"volume":1792,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:36:52","price":11.48,"volume":11282,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:36:58","price":11.48,"volume":34418,"Ntrans":5,"durations":6}
{"time":"2009-05-06 17:36:59","price":11.48,"volume":3018,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:37:04","price":11.48,"volume":9168,"Ntrans":3,"durations":5}
{"time":"2009-05-06 17:37:10","price":11.48,"volume":8000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:37:12","price":11.48,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:37:14","price":11.48,"volume":1218,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:37:15","price":11.48,"volume":882,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:37:16","price":11.48,"volume":1400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":95616,"Ntrans":21,"durations":11}
{"time":"2009-05-06 17:37:35","price":11.485,"volume":4894,"Ntrans":2,"durations":8}
{"time":"2009-05-06 17:38:08","price":11.485,"volume":60000,"Ntrans":4,"durations":33}
{"time":"2009-05-06 17:38:11","price":11.485,"volume":6844,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:38:18","price":11.485,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":29806,"Ntrans":15,"durations":23}
{"time":"2009-05-06 17:38:45","price":11.48,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:38:46","price":11.48,"volume":340,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:38:57","price":11.48,"volume":9046,"Ntrans":3,"durations":11}
{"time":"2009-05-06 17:39:03","price":11.48,"volume":368,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:39:07","price":11.48,"volume":300,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:39:11","price":11.48,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:39:15","price":11.48,"volume":15200,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:39:18","price":11.48,"volume":2222,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:39:20","price":11.48,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:39:36","price":11.48,"volume":50296,"Ntrans":8,"durations":16}
{"time":"2009-05-06 17:39:38","price":11.48,"volume":26868,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:39:40","price":11.48,"volume":30000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:39:42","price":11.48,"volume":30800,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:39:43","price":11.48,"volume":29200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:39:45","price":11.48,"volume":32812,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:39:47","price":11.48,"volume":34900,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:39:48","price":11.48,"volume":30000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:39:50","price":11.48,"volume":2600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:39:51","price":11.48,"volume":34200,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:39:52","price":11.48,"volume":3198,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:39:53","price":11.48,"volume":5400,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:39:54","price":11.48,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:39:57","price":11.48,"volume":10074,"Ntrans":4,"durations":3}
{"time":"2009-05-06 17:39:58","price":11.48,"volume":2994,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:39:59","price":11.48,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:40:01","price":11.48,"volume":7074,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:40:02","price":11.48,"volume":4702,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:40:03","price":11.48,"volume":2402,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:40:04","price":11.48005,"volume":4162,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:40:05","price":11.48,"volume":6782,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:40:11","price":11.485,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:40:20","price":11.485,"volume":8518,"Ntrans":1,"durations":9}
{"time":"2009-05-06 17:40:31","price":11.48,"volume":4820,"Ntrans":3,"durations":11}
{"time":"2009-05-06 17:40:32","price":11.485,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:40:36","price":11.485,"volume":5622,"Ntrans":3,"durations":4}
{"time":"2009-05-06 17:40:42","price":11.4897,"volume":1666,"Ntrans":2,"durations":6}
{"time":"2009-05-06 17:40:44","price":11.485,"volume":8000,"Ntrans":6,"durations":2}
{"time":"2009-05-06 17:40:50","price":11.485,"volume":2266,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:40:51","price":11.49343,"volume":128530,"Ntrans":11,"durations":1}
{"time":"2009-05-06 17:40:52","price":11.495,"volume":1708,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:41:03","price":11.49,"volume":10382,"Ntrans":6,"durations":11}
{"time":"2009-05-06 17:41:08","price":11.49,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:41:25","price":11.49,"volume":400,"Ntrans":1,"durations":17}
{"time":"2009-05-06 17:41:38","price":11.495,"volume":14542,"Ntrans":4,"durations":13}
{"time":"2009-05-06 17:41:40","price":11.5,"volume":1538,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:41:41","price":11.49989,"volume":33362,"Ntrans":11,"durations":1}
{"time":"2009-05-06 17:41:42","price":11.5,"volume":25442,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:41:43","price":11.50005,"volume":5010,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:41:47","price":11.505,"volume":80000,"Ntrans":5,"durations":4}
{"time":"2009-05-06 17:41:48","price":11.505,"volume":11566,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:41:51","price":11.505,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:41:53","price":11.5,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:42:03","price":11.505,"volume":1600,"Ntrans":1,"durations":10}
{"time":"2009-05-06 17:42:04","price":11.505,"volume":16264,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:42:06","price":11.505,"volume":11204,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:42:11","price":11.505,"volume":45708,"Ntrans":6,"durations":5}
{"time":"2009-05-06 17:42:12","price":11.505,"volume":3744,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:42:15","price":11.505,"volume":1244,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:42:16","price":11.505,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:42:17","price":11.505,"volume":2438,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:42:18","price":11.505,"volume":15282,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:42:23","price":11.505,"volume":400,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:42:27","price":11.505,"volume":728,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:42:31","price":11.505,"volume":2600,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:42:32","price":11.505,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:42:35","price":11.505,"volume":1238,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:42:37","price":11.505,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:42:41","price":11.505,"volume":1388,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:42:42","price":11.505,"volume":38462,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:42:43","price":11.505,"volume":44336,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:42:44","price":11.505,"volume":30000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:42:45","price":11.505,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:42:46","price":11.505,"volume":32000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:42:48","price":11.505,"volume":40424,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:42:49","price":11.505,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:42:50","price":11.51,"volume":532,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:42:51","price":11.51,"volume":1552,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:42:53","price":11.51,"volume":7632,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:42:54","price":11.51,"volume":874,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:43:00","price":11.515,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:43:05","price":11.51,"volume":28,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:43:10","price":11.51,"volume":3200,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:43:12","price":11.515,"volume":6844,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:43:17","price":11.515,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:43:18","price":11.51,"volume":8000,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:43:22","price":11.515,"volume":6018,"Ntrans":3,"durations":4}
{"time":"2009-05-06 17:43:23","price":11.515,"volume":7604,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:43:24","price":11.515,"volume":4294,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:43:26","price":11.515,"volume":30,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:43:35","price":11.515,"volume":928,"Ntrans":1,"durations":9}
{"time":"2009-05-06 17:43:36","price":11.515,"volume":1434,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:43:37","price":11.515,"volume":38158,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":40000,"Ntrans":12,"durations":4}
{"time":"2009-05-06 17:43:44","price":11.52,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:43:46","price":11.515,"volume":1000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:43:47","price":11.515,"volume":726,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":24740,"Ntrans":17,"durations":2}
{"time":"2009-05-06 17:43:51","price":11.51172,"volume":8718,"Ntrans":16,"durations":2}
{"time":"2009-05-06 17:43:52","price":11.50531,"volume":14172,"Ntrans":7,"durations":1}
{"time":"2009-05-06 17:43:57","price":11.51,"volume":2758,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:44:01","price":11.51,"volume":14198,"Ntrans":5,"durations":4}
{"time":"2009-05-06 17:44:08","price":11.505,"volume":16604,"Ntrans":7,"durations":7}
{"time":"2009-05-06 17:44:13","price":11.5,"volume":42034,"Ntrans":9,"durations":5}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":4000,"Ntrans":11,"durations":1}
{"time":"2009-05-06 17:44:15","price":11.5,"volume":35450,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:44:16","price":11.5,"volume":7364,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:44:17","price":11.5,"volume":4,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:44:18","price":11.5,"volume":4528,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:44:19","price":11.5,"volume":5460,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:44:27","price":11.5,"volume":1400,"Ntrans":3,"durations":8}
{"time":"2009-05-06 17:44:40","price":11.505,"volume":2716,"Ntrans":1,"durations":13}
{"time":"2009-05-06 17:44:47","price":11.505,"volume":75994,"Ntrans":5,"durations":7}
{"time":"2009-05-06 17:44:54","price":11.505,"volume":76748,"Ntrans":8,"durations":7}
{"time":"2009-05-06 17:44:56","price":11.505,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:44:57","price":11.50599,"volume":37060,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:44:58","price":11.51,"volume":1472,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:45:01","price":11.51,"volume":24874,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:45:02","price":11.51,"volume":11056,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:45:03","price":11.51,"volume":4602,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:45:04","price":11.51,"volume":2170,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:45:05","price":11.505,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:45:18","price":11.505,"volume":10000,"Ntrans":1,"durations":13}
{"time":"2009-05-06 17:45:24","price":11.505,"volume":10000,"Ntrans":5,"durations":6}
{"time":"2009-05-06 17:45:25","price":11.51,"volume":15678,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:45:26","price":11.51,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:45:27","price":11.51,"volume":10486,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:45:37","price":11.51,"volume":6000,"Ntrans":1,"durations":10}
{"time":"2009-05-06 17:45:41","price":11.51,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:45:44","price":11.515,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:45:55","price":11.515,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-06 17:46:01","price":11.515,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:46:08","price":11.515,"volume":23288,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:46:09","price":11.515,"volume":22484,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:46:13","price":11.52,"volume":2800,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:46:14","price":11.52,"volume":1570,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:46:15","price":11.52,"volume":8518,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:46:18","price":11.52,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:46:22","price":11.52,"volume":13084,"Ntrans":3,"durations":4}
{"time":"2009-05-06 17:46:23","price":11.52,"volume":240,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:46:26","price":11.52,"volume":20000,"Ntrans":4,"durations":3}
{"time":"2009-05-06 17:46:27","price":11.525,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:46:28","price":11.525,"volume":20,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:46:31","price":11.51389,"volume":27500,"Ntrans":11,"durations":3}
{"time":"2009-05-06 17:46:32","price":11.52,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:46:33","price":11.52,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:46:40","price":11.52,"volume":2500,"Ntrans":2,"durations":7}
{"time":"2009-05-06 17:46:41","price":11.52,"volume":1628,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:46:55","price":11.52,"volume":2344,"Ntrans":2,"durations":14}
{"time":"2009-05-06 17:47:03","price":11.515,"volume":1000,"Ntrans":2,"durations":8}
{"time":"2009-05-06 17:47:06","price":11.52,"volume":1568,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:47:13","price":11.52,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:47:16","price":11.52,"volume":6150,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:47:21","price":11.51123,"volume":48992,"Ntrans":16,"durations":5}
{"time":"2009-05-06 17:47:23","price":11.51,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:47:25","price":11.51766,"volume":42292,"Ntrans":6,"durations":2}
{"time":"2009-05-06 17:47:30","price":11.52,"volume":7692,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:47:31","price":11.52,"volume":26780,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:47:34","price":11.52,"volume":304,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:47:35","price":11.52,"volume":1462,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":124374,"Ntrans":15,"durations":1}
{"time":"2009-05-06 17:47:37","price":11.52,"volume":4020,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:47:43","price":11.52907,"volume":302000,"Ntrans":48,"durations":6}
{"time":"2009-05-06 17:47:44","price":11.525,"volume":11000,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:47:45","price":11.52193,"volume":50400,"Ntrans":10,"durations":1}
{"time":"2009-05-06 17:47:46","price":11.52,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:47:50","price":11.53,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:47:56","price":11.53,"volume":51590,"Ntrans":8,"durations":6}
{"time":"2009-05-06 17:47:57","price":11.53,"volume":30000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:47:58","price":11.53,"volume":20192,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:48:00","price":11.53,"volume":2600,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:48:01","price":11.53468,"volume":16238,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:48:02","price":11.535,"volume":1344,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:48:03","price":11.535,"volume":156,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:48:08","price":11.53,"volume":1350,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:48:09","price":11.535,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:48:10","price":11.53149,"volume":3700,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:48:13","price":11.535,"volume":8268,"Ntrans":5,"durations":3}
{"time":"2009-05-06 17:48:21","price":11.53,"volume":2600,"Ntrans":2,"durations":8}
{"time":"2009-05-06 17:48:23","price":11.53,"volume":1120,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:48:26","price":11.53,"volume":1158,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:48:33","price":11.53,"volume":2992,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:48:40","price":11.53,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:48:42","price":11.53,"volume":4954,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:48:43","price":11.53,"volume":95046,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:48:48","price":11.525,"volume":2200,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:48:50","price":11.53,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:48:52","price":11.525,"volume":15954,"Ntrans":7,"durations":2}
{"time":"2009-05-06 17:48:54","price":11.525,"volume":612,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:48:57","price":11.525,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:48:59","price":11.52,"volume":42,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:49:12","price":11.52977,"volume":152000,"Ntrans":15,"durations":13}
{"time":"2009-05-06 17:49:14","price":11.53,"volume":1560,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:49:17","price":11.53,"volume":6844,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:49:18","price":11.525,"volume":4362,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:49:19","price":11.52931,"volume":9028,"Ntrans":7,"durations":1}
{"time":"2009-05-06 17:49:20","price":11.53,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:49:27","price":11.53,"volume":4464,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:49:29","price":11.525,"volume":2600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:49:31","price":11.53,"volume":1424,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:49:33","price":11.53,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:49:37","price":11.53,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:49:39","price":11.525,"volume":2500,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:49:41","price":11.525,"volume":9798,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:49:45","price":11.525,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:49:48","price":11.525,"volume":2992,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:49:59","price":11.52,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 17:50:10","price":11.525,"volume":1424,"Ntrans":1,"durations":11}
{"time":"2009-05-06 17:50:14","price":11.525,"volume":15576,"Ntrans":6,"durations":4}
{"time":"2009-05-06 17:50:22","price":11.53,"volume":10000,"Ntrans":5,"durations":8}
{"time":"2009-05-06 17:50:27","price":11.535,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:50:28","price":11.535,"volume":19796,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:50:32","price":11.54,"volume":13464,"Ntrans":4,"durations":4}
{"time":"2009-05-06 17:50:35","price":11.54,"volume":3684,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:50:37","price":11.54,"volume":388,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:50:38","price":11.545,"volume":3260,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:50:41","price":11.545,"volume":8518,"Ntrans":3,"durations":3}
{"time":"2009-05-06 17:50:48","price":11.545,"volume":3258,"Ntrans":2,"durations":7}
{"time":"2009-05-06 17:50:50","price":11.545,"volume":1426,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:50:54","price":11.54,"volume":4802,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:50:55","price":11.54,"volume":10794,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:50:58","price":11.545,"volume":3260,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:51:00","price":11.54,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:51:01","price":11.545,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:51:02","price":11.54,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:51:04","price":11.54,"volume":2802,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:51:08","price":11.545,"volume":3260,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:51:18","price":11.545,"volume":3258,"Ntrans":2,"durations":10}
{"time":"2009-05-06 17:51:20","price":11.545,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:51:22","price":11.54,"volume":4000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":101116,"Ntrans":17,"durations":4}
{"time":"2009-05-06 17:51:27","price":11.54,"volume":35538,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:51:33","price":11.54,"volume":700,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:51:34","price":11.54,"volume":10858,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:51:37","price":11.54,"volume":3066,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:51:38","price":11.545,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:51:43","price":11.54,"volume":2600,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:51:44","price":11.54,"volume":12942,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:51:45","price":11.54,"volume":706,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:51:47","price":11.54,"volume":8518,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:51:52","price":11.535,"volume":11982,"Ntrans":4,"durations":5}
{"time":"2009-05-06 17:51:53","price":11.535,"volume":18,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:52:05","price":11.535,"volume":2000,"Ntrans":2,"durations":12}
{"time":"2009-05-06 17:52:10","price":11.535,"volume":2632,"Ntrans":3,"durations":5}
{"time":"2009-05-06 17:52:12","price":11.53,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":93778,"Ntrans":19,"durations":2}
{"time":"2009-05-06 17:52:15","price":11.52995,"volume":36288,"Ntrans":12,"durations":1}
{"time":"2009-05-06 17:52:18","price":11.525,"volume":13020,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:52:24","price":11.52,"volume":4936,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:52:26","price":11.52428,"volume":11686,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:52:29","price":11.52,"volume":14792,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:52:34","price":11.52,"volume":10136,"Ntrans":3,"durations":5}
{"time":"2009-05-06 17:52:37","price":11.525,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:52:39","price":11.525,"volume":3854,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:52:40","price":11.525,"volume":146,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:52:49","price":11.53,"volume":500,"Ntrans":1,"durations":9}
{"time":"2009-05-06 17:52:57","price":11.525,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-06 17:53:00","price":11.53,"volume":1424,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:53:01","price":11.53,"volume":20686,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:53:02","price":11.53,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:53:06","price":11.53,"volume":8984,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:53:07","price":11.53,"volume":102000,"Ntrans":9,"durations":1}
{"time":"2009-05-06 17:53:08","price":11.525,"volume":25662,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:53:12","price":11.525,"volume":2212,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:53:14","price":11.525,"volume":6844,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:53:18","price":11.525,"volume":21564,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:53:23","price":11.53,"volume":6056,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:53:27","price":11.53,"volume":900,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:53:39","price":11.53,"volume":1426,"Ntrans":1,"durations":12}
{"time":"2009-05-06 17:53:40","price":11.525,"volume":3600,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:53:43","price":11.525,"volume":20000,"Ntrans":4,"durations":3}
{"time":"2009-05-06 17:53:44","price":11.52,"volume":384,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:54:02","price":11.525,"volume":2900,"Ntrans":3,"durations":18}
{"time":"2009-05-06 17:54:04","price":11.525,"volume":216,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:54:09","price":11.52,"volume":3000,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:54:18","price":11.525,"volume":1424,"Ntrans":1,"durations":9}
{"time":"2009-05-06 17:54:21","price":11.525,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:54:29","price":11.525,"volume":5630,"Ntrans":3,"durations":8}
{"time":"2009-05-06 17:54:30","price":11.52,"volume":15438,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:54:31","price":11.52,"volume":15340,"Ntrans":8,"durations":1}
{"time":"2009-05-06 17:54:33","price":11.525,"volume":40000,"Ntrans":5,"durations":2}
{"time":"2009-05-06 17:54:34","price":11.52,"volume":21846,"Ntrans":5,"durations":1}
{"time":"2009-05-06 17:54:35","price":11.52,"volume":12398,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:54:37","price":11.52,"volume":11262,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:54:41","price":11.52,"volume":25324,"Ntrans":3,"durations":4}
{"time":"2009-05-06 17:54:44","price":11.52,"volume":5676,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:54:45","price":11.52,"volume":20958,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:54:49","price":11.52449,"volume":33770,"Ntrans":4,"durations":4}
{"time":"2009-05-06 17:54:51","price":11.525,"volume":3754,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:54:52","price":11.525,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:54:54","price":11.525,"volume":10070,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:55:01","price":11.525,"volume":7808,"Ntrans":4,"durations":7}
{"time":"2009-05-06 17:55:03","price":11.525,"volume":6000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:55:04","price":11.525,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:55:06","price":11.525,"volume":50000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:55:09","price":11.525,"volume":10466,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:55:10","price":11.52,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:55:16","price":11.525,"volume":21726,"Ntrans":3,"durations":6}
{"time":"2009-05-06 17:55:17","price":11.53,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:55:24","price":11.53,"volume":26302,"Ntrans":3,"durations":7}
{"time":"2009-05-06 17:55:27","price":11.53,"volume":3354,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:55:28","price":11.53,"volume":3096,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:55:30","price":11.53,"volume":1000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:55:35","price":11.53,"volume":3098,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:55:36","price":11.53,"volume":1424,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:55:38","price":11.53,"volume":12518,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:55:41","price":11.53,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:55:42","price":11.53,"volume":3096,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:55:46","price":11.53,"volume":1188,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:55:49","price":11.53,"volume":3096,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:55:55","price":11.53,"volume":2992,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:55:56","price":11.53,"volume":6008,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:56:02","price":11.53,"volume":21152,"Ntrans":5,"durations":6}
{"time":"2009-05-06 17:56:03","price":11.53,"volume":103038,"Ntrans":6,"durations":1}
{"time":"2009-05-06 17:56:04","price":11.53,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:56:05","price":11.53,"volume":52966,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:56:07","price":11.53,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:56:09","price":11.53,"volume":80000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:56:10","price":11.53,"volume":5320,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:56:12","price":11.525,"volume":4256,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:56:15","price":11.53,"volume":1424,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:56:17","price":11.53,"volume":3096,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:56:19","price":11.525,"volume":35486,"Ntrans":8,"durations":2}
{"time":"2009-05-06 17:56:24","price":11.525,"volume":3096,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:56:31","price":11.525,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:56:32","price":11.52,"volume":49152,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:56:33","price":11.52,"volume":7666,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:56:38","price":11.52284,"volume":5460,"Ntrans":4,"durations":5}
{"time":"2009-05-06 17:56:40","price":11.51869,"volume":22160,"Ntrans":9,"durations":2}
{"time":"2009-05-06 17:56:44","price":11.52,"volume":2144,"Ntrans":2,"durations":4}
{"time":"2009-05-06 17:56:45","price":11.52,"volume":9472,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:56:47","price":11.515,"volume":7590,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:56:52","price":11.52,"volume":3096,"Ntrans":2,"durations":5}
{"time":"2009-05-06 17:56:55","price":11.52,"volume":1426,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:56:58","price":11.52,"volume":448,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:56:59","price":11.525,"volume":2648,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:57:02","price":11.52,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:57:03","price":11.515,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:57:04","price":11.515,"volume":7722,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:57:06","price":11.52,"volume":3096,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:57:08","price":11.52,"volume":10318,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:57:14","price":11.52256,"volume":4096,"Ntrans":2,"durations":6}
{"time":"2009-05-06 17:57:15","price":11.52,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:57:21","price":11.525,"volume":3098,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:57:24","price":11.52,"volume":8462,"Ntrans":2,"durations":3}
{"time":"2009-05-06 17:57:26","price":11.52,"volume":8722,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:57:28","price":11.525,"volume":3096,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:57:34","price":11.525,"volume":1424,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:57:35","price":11.525,"volume":3096,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:57:39","price":11.52,"volume":2400,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:57:42","price":11.525,"volume":3096,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:57:43","price":11.52,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:57:49","price":11.525,"volume":3096,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:57:54","price":11.525,"volume":11926,"Ntrans":5,"durations":5}
{"time":"2009-05-06 17:57:55","price":11.525,"volume":34792,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:57:56","price":11.525,"volume":4962,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:58:03","price":11.525,"volume":3098,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:58:09","price":11.525,"volume":1484,"Ntrans":2,"durations":6}
{"time":"2009-05-06 17:58:10","price":11.53,"volume":1612,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:58:13","price":11.53,"volume":1424,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:58:15","price":11.525,"volume":1286,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:58:16","price":11.525,"volume":15146,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:58:19","price":11.525,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:58:20","price":11.52,"volume":6600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:58:21","price":11.52387,"volume":8844,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:58:24","price":11.525,"volume":3096,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:58:31","price":11.525,"volume":3096,"Ntrans":2,"durations":7}
{"time":"2009-05-06 17:58:33","price":11.525,"volume":12,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:58:36","price":11.525,"volume":588,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:58:38","price":11.5297,"volume":3298,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:58:44","price":11.525,"volume":2342,"Ntrans":3,"durations":6}
{"time":"2009-05-06 17:58:52","price":11.53,"volume":5274,"Ntrans":2,"durations":8}
{"time":"2009-05-06 17:58:58","price":11.525,"volume":2152,"Ntrans":1,"durations":6}
{"time":"2009-05-06 17:59:00","price":11.52,"volume":27134,"Ntrans":5,"durations":2}
{"time":"2009-05-06 17:59:01","price":11.52041,"volume":2420,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:59:05","price":11.525,"volume":4040,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:59:07","price":11.52,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:59:11","price":11.52,"volume":27948,"Ntrans":9,"durations":4}
{"time":"2009-05-06 17:59:12","price":11.52,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 17:59:13","price":11.52,"volume":8992,"Ntrans":4,"durations":1}
{"time":"2009-05-06 17:59:15","price":11.52,"volume":9496,"Ntrans":4,"durations":2}
{"time":"2009-05-06 17:59:16","price":11.52,"volume":8780,"Ntrans":3,"durations":1}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":13998,"Ntrans":13,"durations":3}
{"time":"2009-05-06 17:59:21","price":11.52,"volume":32872,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:59:23","price":11.52496,"volume":15270,"Ntrans":11,"durations":2}
{"time":"2009-05-06 17:59:25","price":11.52723,"volume":10844,"Ntrans":3,"durations":2}
{"time":"2009-05-06 17:59:27","price":11.53,"volume":3296,"Ntrans":2,"durations":2}
{"time":"2009-05-06 17:59:31","price":11.53,"volume":1424,"Ntrans":1,"durations":4}
{"time":"2009-05-06 17:59:34","price":11.53,"volume":3096,"Ntrans":1,"durations":3}
{"time":"2009-05-06 17:59:41","price":11.53,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 17:59:46","price":11.53,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-06 17:59:48","price":11.53,"volume":3098,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:59:50","price":11.525,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 17:59:53","price":11.525,"volume":13996,"Ntrans":5,"durations":3}
{"time":"2009-05-06 17:59:54","price":11.525,"volume":14076,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:59:55","price":11.525,"volume":25924,"Ntrans":2,"durations":1}
{"time":"2009-05-06 17:59:57","price":11.52,"volume":4200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:00:01","price":11.52,"volume":92,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:00:02","price":11.525,"volume":17606,"Ntrans":5,"durations":1}
{"time":"2009-05-06 18:00:04","price":11.52659,"volume":4400,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:00:05","price":11.525,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:00:09","price":11.53,"volume":3096,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:00:10","price":11.53,"volume":1826,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:00:13","price":11.525,"volume":160,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:00:16","price":11.53,"volume":3096,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:00:21","price":11.53,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:00:23","price":11.53,"volume":3098,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:00:30","price":11.53,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:00:34","price":11.53,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:00:37","price":11.53,"volume":3096,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":61548,"Ntrans":10,"durations":2}
{"time":"2009-05-06 18:00:43","price":11.53,"volume":14154,"Ntrans":2,"durations":4}
{"time":"2009-05-06 18:00:44","price":11.535,"volume":3096,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:00:48","price":11.535,"volume":8518,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:00:49","price":11.535,"volume":1424,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:00:51","price":11.53136,"volume":11422,"Ntrans":5,"durations":2}
{"time":"2009-05-06 18:00:52","price":11.53,"volume":7096,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:00:54","price":11.53,"volume":4796,"Ntrans":3,"durations":2}
{"time":"2009-05-06 18:00:55","price":11.53,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:00:58","price":11.53,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:01:01","price":11.525,"volume":18714,"Ntrans":5,"durations":3}
{"time":"2009-05-06 18:01:02","price":11.525,"volume":13116,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:01:03","price":11.525,"volume":4246,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:01:05","price":11.525,"volume":1334,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:01:06","price":11.52486,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:01:10","price":11.525,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:01:12","price":11.525,"volume":3096,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:01:19","price":11.525,"volume":3296,"Ntrans":2,"durations":7}
{"time":"2009-05-06 18:01:22","price":11.525,"volume":13228,"Ntrans":3,"durations":3}
{"time":"2009-05-06 18:01:24","price":11.53,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:01:26","price":11.53,"volume":3096,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:01:28","price":11.53,"volume":1424,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:01:32","price":11.525,"volume":15766,"Ntrans":6,"durations":4}
{"time":"2009-05-06 18:01:40","price":11.53,"volume":3096,"Ntrans":1,"durations":8}
{"time":"2009-05-06 18:01:41","price":11.53,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:01:47","price":11.53,"volume":3096,"Ntrans":1,"durations":6}
{"time":"2009-05-06 18:01:48","price":11.53,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:01:53","price":11.52527,"volume":3708,"Ntrans":4,"durations":5}
{"time":"2009-05-06 18:01:54","price":11.53,"volume":11306,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:01:55","price":11.52,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:02:00","price":11.53,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:02:01","price":11.53,"volume":3096,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:02:03","price":11.525,"volume":21902,"Ntrans":7,"durations":2}
{"time":"2009-05-06 18:02:04","price":11.53,"volume":2500,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:02:05","price":11.525,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:02:08","price":11.525,"volume":5844,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:02:14","price":11.525,"volume":86,"Ntrans":1,"durations":6}
{"time":"2009-05-06 18:02:15","price":11.53,"volume":3096,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:02:17","price":11.525,"volume":4756,"Ntrans":3,"durations":2}
{"time":"2009-05-06 18:02:18","price":11.525,"volume":1300,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:02:22","price":11.525,"volume":3296,"Ntrans":3,"durations":4}
{"time":"2009-05-06 18:02:25","price":11.525,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:02:28","price":11.525,"volume":3096,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:02:35","price":11.525,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:02:36","price":11.53,"volume":1096,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:02:43","price":11.53,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:02:46","price":11.53,"volume":1824,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:02:50","price":11.53,"volume":3098,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:02:57","price":11.53,"volume":3096,"Ntrans":2,"durations":7}
{"time":"2009-05-06 18:02:59","price":11.525,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:03:04","price":11.53,"volume":3096,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:03:09","price":11.53,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:03:11","price":11.53,"volume":3096,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:03:18","price":11.53,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:03:19","price":11.525,"volume":19752,"Ntrans":9,"durations":1}
{"time":"2009-05-06 18:03:22","price":11.525,"volume":6844,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:03:24","price":11.525,"volume":3898,"Ntrans":3,"durations":2}
{"time":"2009-05-06 18:03:32","price":11.53,"volume":3096,"Ntrans":2,"durations":8}
{"time":"2009-05-06 18:03:39","price":11.53,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:03:43","price":11.53,"volume":402,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:03:45","price":11.53,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:03:46","price":11.53,"volume":3096,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:03:49","price":11.525,"volume":60000,"Ntrans":8,"durations":3}
{"time":"2009-05-06 18:03:50","price":11.525,"volume":11786,"Ntrans":4,"durations":1}
{"time":"2009-05-06 18:04:00","price":11.53,"volume":3098,"Ntrans":2,"durations":10}
{"time":"2009-05-06 18:04:03","price":11.525,"volume":2992,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:04:04","price":11.525,"volume":31198,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:04:05","price":11.525,"volume":26844,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:04:07","price":11.52718,"volume":7096,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:04:11","price":11.525,"volume":1202,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:04:13","price":11.525,"volume":3096,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:04:19","price":11.525,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-06 18:04:21","price":11.525,"volume":2300,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:04:22","price":11.525,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:04:24","price":11.53,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:04:26","price":11.525,"volume":6844,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:04:27","price":11.525,"volume":3892,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:04:28","price":11.52,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:04:31","price":11.525,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:04:34","price":11.525,"volume":3098,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:04:35","price":11.52,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:04:41","price":11.525,"volume":3096,"Ntrans":2,"durations":6}
{"time":"2009-05-06 18:04:42","price":11.525,"volume":1424,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:04:44","price":11.525,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:04:48","price":11.525,"volume":3096,"Ntrans":2,"durations":4}
{"time":"2009-05-06 18:04:55","price":11.525,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:05:01","price":11.525,"volume":11398,"Ntrans":3,"durations":6}
{"time":"2009-05-06 18:05:02","price":11.525,"volume":6152,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":23898,"Ntrans":13,"durations":1}
{"time":"2009-05-06 18:05:04","price":11.53,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:05:06","price":11.525,"volume":364,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:05:09","price":11.525,"volume":6514,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:05:10","price":11.53,"volume":3098,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:05:17","price":11.53,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:05:22","price":11.53,"volume":1424,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:05:24","price":11.53,"volume":3496,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:05:31","price":11.53,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:05:32","price":11.53,"volume":714,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":48508,"Ntrans":16,"durations":2}
{"time":"2009-05-06 18:05:35","price":11.53,"volume":27002,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:05:43","price":11.535,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-06 18:05:45","price":11.535,"volume":3098,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:05:50","price":11.535,"volume":8518,"Ntrans":4,"durations":5}
{"time":"2009-05-06 18:05:52","price":11.535,"volume":3096,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:05:59","price":11.535,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:06:01","price":11.535,"volume":1424,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:06:02","price":11.535,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:06:06","price":11.535,"volume":4056,"Ntrans":2,"durations":4}
{"time":"2009-05-06 18:06:13","price":11.535,"volume":3096,"Ntrans":2,"durations":7}
{"time":"2009-05-06 18:06:20","price":11.535,"volume":3098,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:06:25","price":11.535,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:06:28","price":11.535,"volume":3096,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:06:35","price":11.535,"volume":3096,"Ntrans":2,"durations":7}
{"time":"2009-05-06 18:06:37","price":11.535,"volume":3110,"Ntrans":3,"durations":2}
{"time":"2009-05-06 18:06:40","price":11.535,"volume":1424,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:06:41","price":11.53,"volume":2600,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:06:42","price":11.535,"volume":3096,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:06:45","price":11.535,"volume":2400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:06:46","price":11.535,"volume":3082,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:06:47","price":11.53,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:06:49","price":11.535,"volume":3096,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:06:50","price":11.535,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:06:53","price":11.53,"volume":2600,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:06:54","price":11.535,"volume":8518,"Ntrans":4,"durations":1}
{"time":"2009-05-06 18:06:56","price":11.535,"volume":3098,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:07:03","price":11.535,"volume":3096,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:07:04","price":11.535,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:07:11","price":11.535,"volume":1048,"Ntrans":2,"durations":7}
{"time":"2009-05-06 18:07:13","price":11.535,"volume":29020,"Ntrans":9,"durations":2}
{"time":"2009-05-06 18:07:14","price":11.53685,"volume":18236,"Ntrans":6,"durations":1}
{"time":"2009-05-06 18:07:15","price":11.535,"volume":11812,"Ntrans":5,"durations":1}
{"time":"2009-05-06 18:07:17","price":11.535,"volume":7090,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:07:18","price":11.535,"volume":5510,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:07:22","price":11.535,"volume":9016,"Ntrans":4,"durations":4}
{"time":"2009-05-06 18:07:23","price":11.535,"volume":10318,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:07:25","price":11.535,"volume":3966,"Ntrans":4,"durations":2}
{"time":"2009-05-06 18:07:26","price":11.535,"volume":2600,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:07:36","price":11.535,"volume":400,"Ntrans":2,"durations":10}
{"time":"2009-05-06 18:07:40","price":11.54,"volume":824,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:07:50","price":11.54,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-06 18:07:58","price":11.54,"volume":1424,"Ntrans":1,"durations":8}
{"time":"2009-05-06 18:08:05","price":11.54,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:08:08","price":11.54,"volume":2044,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:08:10","price":11.54,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:08:14","price":11.54,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:08:22","price":11.535,"volume":1800,"Ntrans":1,"durations":8}
{"time":"2009-05-06 18:08:23","price":11.54,"volume":8850,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:08:37","price":11.54,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-06 18:08:39","price":11.535,"volume":1130,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:08:57","price":11.54,"volume":600,"Ntrans":1,"durations":18}
{"time":"2009-05-06 18:08:59","price":11.54,"volume":90,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:09:03","price":11.54,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:09:07","price":11.53837,"volume":3564,"Ntrans":3,"durations":4}
{"time":"2009-05-06 18:09:13","price":11.54,"volume":2734,"Ntrans":1,"durations":6}
{"time":"2009-05-06 18:09:17","price":11.535,"volume":570,"Ntrans":2,"durations":4}
{"time":"2009-05-06 18:09:19","price":11.54,"volume":1600,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:09:24","price":11.535,"volume":8324,"Ntrans":5,"durations":5}
{"time":"2009-05-06 18:09:25","price":11.535,"volume":310,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:09:26","price":11.54,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:09:27","price":11.535,"volume":118,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:09:28","price":11.54,"volume":6844,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:09:43","price":11.535,"volume":3400,"Ntrans":3,"durations":15}
{"time":"2009-05-06 18:09:50","price":11.54,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:09:54","price":11.54,"volume":1314,"Ntrans":2,"durations":4}
{"time":"2009-05-06 18:09:59","price":11.54007,"volume":100480,"Ntrans":20,"durations":5}
{"time":"2009-05-06 18:10:00","price":11.54,"volume":7156,"Ntrans":7,"durations":1}
{"time":"2009-05-06 18:10:05","price":11.545,"volume":1016,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:10:11","price":11.545,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 18:10:19","price":11.54,"volume":2900,"Ntrans":3,"durations":8}
{"time":"2009-05-06 18:10:20","price":11.54,"volume":6800,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:10:22","price":11.54,"volume":82,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:10:26","price":11.54,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:10:27","price":11.54,"volume":534,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:10:29","price":11.54,"volume":6000,"Ntrans":3,"durations":2}
{"time":"2009-05-06 18:10:31","price":11.54,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:10:33","price":11.545,"volume":820,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:10:41","price":11.54,"volume":2200,"Ntrans":1,"durations":8}
{"time":"2009-05-06 18:10:47","price":11.54,"volume":8518,"Ntrans":1,"durations":6}
{"time":"2009-05-06 18:10:51","price":11.535,"volume":8630,"Ntrans":4,"durations":4}
{"time":"2009-05-06 18:10:52","price":11.535,"volume":954,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:10:55","price":11.54016,"volume":6200,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:10:59","price":11.54,"volume":142,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:11:02","price":11.54,"volume":804,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:11:06","price":11.535,"volume":8432,"Ntrans":3,"durations":4}
{"time":"2009-05-06 18:11:10","price":11.54,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:11:11","price":11.535,"volume":7740,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:11:14","price":11.54,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:11:15","price":11.535,"volume":4588,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:11:16","price":11.54,"volume":168,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:11:17","price":11.54,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:11:20","price":11.535,"volume":10438,"Ntrans":3,"durations":3}
{"time":"2009-05-06 18:11:25","price":11.53,"volume":300,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:11:31","price":11.53,"volume":21210,"Ntrans":3,"durations":6}
{"time":"2009-05-06 18:11:32","price":11.535,"volume":8400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:11:38","price":11.535,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 18:11:39","price":11.535,"volume":900,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:11:47","price":11.53,"volume":8382,"Ntrans":2,"durations":8}
{"time":"2009-05-06 18:11:53","price":11.535,"volume":8518,"Ntrans":5,"durations":6}
{"time":"2009-05-06 18:12:02","price":11.535,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-06 18:12:23","price":11.535,"volume":400,"Ntrans":1,"durations":21}
{"time":"2009-05-06 18:12:34","price":11.53,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-06 18:12:38","price":11.535,"volume":2028,"Ntrans":2,"durations":4}
{"time":"2009-05-06 18:12:40","price":11.535,"volume":508,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:12:46","price":11.535,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-06 18:12:47","price":11.535,"volume":396,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:12:54","price":11.53,"volume":76352,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:12:55","price":11.531,"volume":60842,"Ntrans":17,"durations":1}
{"time":"2009-05-06 18:12:56","price":11.53194,"volume":37814,"Ntrans":12,"durations":1}
{"time":"2009-05-06 18:12:58","price":11.5318,"volume":5558,"Ntrans":5,"durations":2}
{"time":"2009-05-06 18:12:59","price":11.53,"volume":442,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:13:09","price":11.535,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-06 18:13:10","price":11.535,"volume":36432,"Ntrans":4,"durations":1}
{"time":"2009-05-06 18:13:11","price":11.535,"volume":17550,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:13:20","price":11.53579,"volume":19606,"Ntrans":5,"durations":9}
{"time":"2009-05-06 18:13:21","price":11.535,"volume":7676,"Ntrans":5,"durations":1}
{"time":"2009-05-06 18:13:31","price":11.54,"volume":2918,"Ntrans":2,"durations":10}
{"time":"2009-05-06 18:13:34","price":11.54,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:13:44","price":11.535,"volume":7352,"Ntrans":2,"durations":10}
{"time":"2009-05-06 18:13:45","price":11.535,"volume":3538,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:13:59","price":11.535,"volume":400,"Ntrans":2,"durations":14}
{"time":"2009-05-06 18:14:09","price":11.53,"volume":9414,"Ntrans":1,"durations":10}
{"time":"2009-05-06 18:14:23","price":11.535,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-06 18:14:26","price":11.53,"volume":9072,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":100426,"Ntrans":12,"durations":2}
{"time":"2009-05-06 18:14:29","price":11.525,"volume":25600,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:14:38","price":11.53,"volume":732,"Ntrans":1,"durations":9}
{"time":"2009-05-06 18:14:45","price":11.53,"volume":10644,"Ntrans":3,"durations":7}
{"time":"2009-05-06 18:14:48","price":11.53,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:14:59","price":11.525,"volume":115194,"Ntrans":3,"durations":11}
{"time":"2009-05-06 18:15:00","price":11.525,"volume":19008,"Ntrans":6,"durations":1}
{"time":"2009-05-06 18:15:01","price":11.52349,"volume":22032,"Ntrans":6,"durations":1}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":38226,"Ntrans":18,"durations":1}
{"time":"2009-05-06 18:15:04","price":11.525,"volume":9054,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:15:08","price":11.53,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":38354,"Ntrans":11,"durations":16}
{"time":"2009-05-06 18:15:27","price":11.53,"volume":946,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:15:37","price":11.525,"volume":900,"Ntrans":1,"durations":10}
{"time":"2009-05-06 18:15:51","price":11.53,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-06 18:15:52","price":11.53,"volume":8518,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:15:56","price":11.53,"volume":3114,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:16:01","price":11.525,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:16:10","price":11.53,"volume":11066,"Ntrans":4,"durations":9}
{"time":"2009-05-06 18:16:13","price":11.53,"volume":33746,"Ntrans":5,"durations":3}
{"time":"2009-05-06 18:16:15","price":11.53,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:16:17","price":11.53,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:16:26","price":11.53,"volume":25150,"Ntrans":9,"durations":9}
{"time":"2009-05-06 18:16:27","price":11.53,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:16:28","price":11.53,"volume":26382,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:16:29","price":11.53,"volume":7424,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:16:31","price":11.53,"volume":2614,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:16:34","price":11.53,"volume":9962,"Ntrans":3,"durations":3}
{"time":"2009-05-06 18:16:36","price":11.5342,"volume":238,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:16:55","price":11.53,"volume":200,"Ntrans":1,"durations":19}
{"time":"2009-05-06 18:16:57","price":11.53,"volume":8518,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:16:58","price":11.53001,"volume":68020,"Ntrans":7,"durations":1}
{"time":"2009-05-06 18:16:59","price":11.53,"volume":28288,"Ntrans":4,"durations":1}
{"time":"2009-05-06 18:17:00","price":11.53,"volume":25564,"Ntrans":4,"durations":1}
{"time":"2009-05-06 18:17:03","price":11.53,"volume":1626,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:17:09","price":11.525,"volume":1820,"Ntrans":1,"durations":6}
{"time":"2009-05-06 18:17:29","price":11.52,"volume":100,"Ntrans":1,"durations":20}
{"time":"2009-05-06 18:17:36","price":11.525,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:17:39","price":11.52,"volume":7220,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:17:42","price":11.525,"volume":1460,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:17:44","price":11.52,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:17:50","price":11.525,"volume":20000,"Ntrans":4,"durations":6}
{"time":"2009-05-06 18:17:52","price":11.526,"volume":15516,"Ntrans":9,"durations":2}
{"time":"2009-05-06 18:18:07","price":11.525,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-06 18:18:08","price":11.5252,"volume":5350,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":80268,"Ntrans":16,"durations":2}
{"time":"2009-05-06 18:18:11","price":11.52739,"volume":16750,"Ntrans":5,"durations":1}
{"time":"2009-05-06 18:18:13","price":11.53,"volume":1984,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:18:15","price":11.525,"volume":3520,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:18:18","price":11.525,"volume":3400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:18:19","price":11.525,"volume":33326,"Ntrans":8,"durations":1}
{"time":"2009-05-06 18:18:23","price":11.525,"volume":8102,"Ntrans":2,"durations":4}
{"time":"2009-05-06 18:18:26","price":11.525,"volume":2366,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:18:29","price":11.52332,"volume":5942,"Ntrans":5,"durations":3}
{"time":"2009-05-06 18:18:32","price":11.52,"volume":2620,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:18:33","price":11.525,"volume":6844,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:18:34","price":11.52,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:18:36","price":11.525,"volume":6006,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:18:37","price":11.52512,"volume":16278,"Ntrans":4,"durations":1}
{"time":"2009-05-06 18:18:38","price":11.525,"volume":9476,"Ntrans":5,"durations":1}
{"time":"2009-05-06 18:18:39","price":11.525,"volume":98,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:18:40","price":11.525,"volume":2550,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:18:41","price":11.525,"volume":18706,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:18:46","price":11.525,"volume":35834,"Ntrans":4,"durations":5}
{"time":"2009-05-06 18:18:47","price":11.52,"volume":2082,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":30438,"Ntrans":11,"durations":1}
{"time":"2009-05-06 18:18:52","price":11.52,"volume":3088,"Ntrans":3,"durations":4}
{"time":"2009-05-06 18:18:59","price":11.52,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:19:14","price":11.515,"volume":4058,"Ntrans":2,"durations":15}
{"time":"2009-05-06 18:19:16","price":11.515,"volume":6400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:19:19","price":11.52,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:19:29","price":11.516,"volume":10000,"Ntrans":2,"durations":10}
{"time":"2009-05-06 18:19:38","price":11.515,"volume":29542,"Ntrans":5,"durations":9}
{"time":"2009-05-06 18:19:39","price":11.51002,"volume":18608,"Ntrans":5,"durations":1}
{"time":"2009-05-06 18:19:41","price":11.515,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:19:44","price":11.515,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:19:45","price":11.51707,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:19:51","price":11.515,"volume":8800,"Ntrans":2,"durations":6}
{"time":"2009-05-06 18:20:06","price":11.515,"volume":16000,"Ntrans":7,"durations":15}
{"time":"2009-05-06 18:20:07","price":11.515,"volume":10394,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:20:08","price":11.52,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":4400,"Ntrans":12,"durations":3}
{"time":"2009-05-06 18:20:12","price":11.51,"volume":8334,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:20:15","price":11.515,"volume":3092,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:20:16","price":11.51,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:20:17","price":11.51269,"volume":57228,"Ntrans":8,"durations":1}
{"time":"2009-05-06 18:20:20","price":11.515,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:20:24","price":11.515,"volume":10738,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:20:27","price":11.52,"volume":13396,"Ntrans":7,"durations":3}
{"time":"2009-05-06 18:20:28","price":11.52,"volume":10154,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:20:30","price":11.52,"volume":2952,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:20:32","price":11.52008,"volume":12766,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:20:34","price":11.52,"volume":40000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:20:35","price":11.52,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:20:38","price":11.52,"volume":8474,"Ntrans":3,"durations":3}
{"time":"2009-05-06 18:20:40","price":11.52,"volume":2032,"Ntrans":3,"durations":2}
{"time":"2009-05-06 18:20:42","price":11.515,"volume":13912,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:20:43","price":11.52,"volume":6524,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:20:44","price":11.52,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:20:45","price":11.515,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:20:46","price":11.52,"volume":248,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:20:51","price":11.515,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:20:54","price":11.52,"volume":170,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:20:55","price":11.52,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:21:13","price":11.51804,"volume":26660,"Ntrans":5,"durations":18}
{"time":"2009-05-06 18:21:27","price":11.52,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-06 18:21:48","price":11.52,"volume":400,"Ntrans":1,"durations":21}
{"time":"2009-05-06 18:21:56","price":11.515,"volume":1120,"Ntrans":1,"durations":8}
{"time":"2009-05-06 18:21:58","price":11.515,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:22:05","price":11.515,"volume":4318,"Ntrans":2,"durations":7}
{"time":"2009-05-06 18:22:06","price":11.515,"volume":4720,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":35912,"Ntrans":10,"durations":2}
{"time":"2009-05-06 18:22:09","price":11.515,"volume":9656,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:22:12","price":11.515,"volume":36654,"Ntrans":2,"durations":3}
{"time":"2009-05-06 18:22:13","price":11.515,"volume":10318,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:22:21","price":11.515,"volume":590,"Ntrans":1,"durations":8}
{"time":"2009-05-06 18:22:23","price":11.52,"volume":42382,"Ntrans":6,"durations":2}
{"time":"2009-05-06 18:22:24","price":11.5202,"volume":80324,"Ntrans":4,"durations":1}
{"time":"2009-05-06 18:22:25","price":11.52,"volume":30876,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:22:27","price":11.525,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:22:28","price":11.52,"volume":42034,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:22:30","price":11.51574,"volume":52020,"Ntrans":8,"durations":2}
{"time":"2009-05-06 18:22:31","price":11.52,"volume":6304,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:22:35","price":11.51523,"volume":209584,"Ntrans":3,"durations":4}
{"time":"2009-05-06 18:22:36","price":11.515,"volume":9722,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:22:37","price":11.52,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:22:39","price":11.52,"volume":298,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:22:49","price":11.5124,"volume":106908,"Ntrans":8,"durations":10}
{"time":"2009-05-06 18:22:50","price":11.50631,"volume":45440,"Ntrans":6,"durations":1}
{"time":"2009-05-06 18:22:51","price":11.51,"volume":27266,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:22:53","price":11.51,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:22:58","price":11.51,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-06 18:22:59","price":11.50838,"volume":18038,"Ntrans":6,"durations":1}
{"time":"2009-05-06 18:23:00","price":11.505,"volume":1928,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:01","price":11.51,"volume":24752,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:23:02","price":11.51,"volume":13798,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:23:04","price":11.505,"volume":9270,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:23:05","price":11.505,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:08","price":11.505,"volume":1624,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:23:09","price":11.505,"volume":6428,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:23:16","price":11.51,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-06 18:23:17","price":11.505,"volume":7856,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:18","price":11.51,"volume":11608,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:19","price":11.51,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:20","price":11.50405,"volume":9888,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":121460,"Ntrans":48,"durations":3}
{"time":"2009-05-06 18:23:24","price":11.49536,"volume":50402,"Ntrans":8,"durations":1}
{"time":"2009-05-06 18:23:25","price":11.5,"volume":31410,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:23:26","price":11.49915,"volume":120346,"Ntrans":6,"durations":1}
{"time":"2009-05-06 18:23:27","price":11.49897,"volume":41088,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":105000,"Ntrans":13,"durations":2}
{"time":"2009-05-06 18:23:30","price":11.49735,"volume":14860,"Ntrans":5,"durations":1}
{"time":"2009-05-06 18:23:31","price":11.495,"volume":2158,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:32","price":11.50047,"volume":111960,"Ntrans":5,"durations":1}
{"time":"2009-05-06 18:23:34","price":11.5,"volume":30416,"Ntrans":3,"durations":2}
{"time":"2009-05-06 18:23:35","price":11.5,"volume":8986,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:23:38","price":11.505,"volume":3128,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:23:39","price":11.5,"volume":36836,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:40","price":11.505,"volume":266,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:41","price":11.50001,"volume":15854,"Ntrans":4,"durations":1}
{"time":"2009-05-06 18:23:42","price":11.5,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:43","price":11.5,"volume":18518,"Ntrans":3,"durations":1}
{"time":"2009-05-06 18:23:44","price":11.495,"volume":7938,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:45","price":11.5,"volume":2840,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:47","price":11.5,"volume":58788,"Ntrans":1,"durations":2}
{"time":"2009-05-06 18:23:49","price":11.5,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-06 18:23:50","price":11.5,"volume":3522,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:23:54","price":11.5,"volume":8078,"Ntrans":2,"durations":4}
{"time":"2009-05-06 18:23:59","price":11.5,"volume":8468,"Ntrans":2,"durations":5}
{"time":"2009-05-06 18:24:00","price":11.5,"volume":3518,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:24:06","price":11.505,"volume":1912,"Ntrans":1,"durations":6}
{"time":"2009-05-06 18:24:10","price":11.505,"volume":2814,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:24:28","price":11.5,"volume":3532,"Ntrans":1,"durations":18}
{"time":"2009-05-06 18:24:33","price":11.505,"volume":8260,"Ntrans":4,"durations":5}
{"time":"2009-05-06 18:24:34","price":11.5,"volume":3540,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:24:42","price":11.505,"volume":6398,"Ntrans":1,"durations":8}
{"time":"2009-05-06 18:24:43","price":11.50134,"volume":3742,"Ntrans":2,"durations":1}
{"time":"2009-05-06 18:24:46","price":11.5,"volume":430,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:24:49","price":11.5,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-06 18:24:50","price":11.5,"volume":2570,"Ntrans":1,"durations":1}
{"time":"2009-05-06 18:24:54","price":11.5,"volume":30000,"Ntrans":1,"durations":4}
{"time":"2009-05-06 18:24:55","price":11.50039,"volume":14466,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:00:01","price":11.6,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:00:02","price":11.62011,"volume":34780,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:00:03","price":11.61,"volume":950,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:00:08","price":11.615,"volume":4956,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:00:09","price":11.60379,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:00:10","price":11.6,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:00:14","price":11.61,"volume":6792,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:00:17","price":11.61,"volume":5408,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:00:18","price":11.6,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:00:23","price":11.61,"volume":4592,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:00:26","price":11.61487,"volume":308,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:00:27","price":11.61,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:00:31","price":11.6,"volume":10854,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:00:39","price":11.60039,"volume":15222,"Ntrans":4,"durations":8}
{"time":"2009-05-07 10:00:40","price":11.6,"volume":27712,"Ntrans":6,"durations":1}
{"time":"2009-05-07 10:00:43","price":11.585,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:00:48","price":11.59,"volume":2000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 10:00:51","price":11.59,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:01:03","price":11.59541,"volume":6142,"Ntrans":3,"durations":12}
{"time":"2009-05-07 10:01:06","price":11.59,"volume":17060,"Ntrans":3,"durations":3}
{"time":"2009-05-07 10:01:07","price":11.6,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:01:11","price":11.585,"volume":400,"Ntrans":2,"durations":4}
{"time":"2009-05-07 10:01:12","price":11.595,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:01:16","price":11.6,"volume":300,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:01:20","price":11.59235,"volume":3400,"Ntrans":3,"durations":4}
{"time":"2009-05-07 10:01:33","price":11.59,"volume":2600,"Ntrans":1,"durations":13}
{"time":"2009-05-07 10:01:35","price":11.6,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:01:46","price":11.59,"volume":3600,"Ntrans":2,"durations":11}
{"time":"2009-05-07 10:01:47","price":11.6,"volume":686,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:01:48","price":11.59,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:01:49","price":11.59104,"volume":13400,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:01:52","price":11.59,"volume":686,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:01:55","price":11.59,"volume":17700,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:02:01","price":11.59,"volume":23000,"Ntrans":3,"durations":6}
{"time":"2009-05-07 10:02:03","price":11.59,"volume":4956,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:02:14","price":11.59,"volume":2600,"Ntrans":1,"durations":11}
{"time":"2009-05-07 10:02:16","price":11.59996,"volume":50886,"Ntrans":6,"durations":2}
{"time":"2009-05-07 10:02:21","price":11.59,"volume":4282,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:02:22","price":11.59668,"volume":12882,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:02:23","price":11.59,"volume":4282,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:02:24","price":11.59,"volume":4282,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:02:26","price":11.59,"volume":7662,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:02:27","price":11.59,"volume":6620,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:02:28","price":11.6,"volume":48350,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:02:29","price":11.6,"volume":1650,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:02:45","price":11.6,"volume":2872,"Ntrans":1,"durations":16}
{"time":"2009-05-07 10:02:47","price":11.60038,"volume":13200,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:02:49","price":11.6,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:03:03","price":11.6,"volume":4686,"Ntrans":3,"durations":14}
{"time":"2009-05-07 10:03:04","price":11.6,"volume":5250,"Ntrans":5,"durations":1}
{"time":"2009-05-07 10:03:06","price":11.6,"volume":6924,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:03:07","price":11.6,"volume":2032,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:03:09","price":11.6,"volume":20000,"Ntrans":4,"durations":2}
{"time":"2009-05-07 10:03:11","price":11.6,"volume":3286,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:03:12","price":11.6,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:03:13","price":11.595,"volume":12504,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:03:23","price":11.6,"volume":2600,"Ntrans":1,"durations":10}
{"time":"2009-05-07 10:03:26","price":11.6,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:03:37","price":11.595,"volume":15374,"Ntrans":2,"durations":11}
{"time":"2009-05-07 10:03:39","price":11.6,"volume":1600,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:03:43","price":11.6,"volume":4252,"Ntrans":2,"durations":4}
{"time":"2009-05-07 10:03:44","price":11.6,"volume":5748,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:03:55","price":11.605,"volume":2084,"Ntrans":1,"durations":11}
{"time":"2009-05-07 10:04:00","price":11.6024,"volume":20852,"Ntrans":6,"durations":5}
{"time":"2009-05-07 10:04:01","price":11.605,"volume":1954,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:04:09","price":11.605,"volume":5000,"Ntrans":2,"durations":8}
{"time":"2009-05-07 10:04:10","price":11.59772,"volume":39120,"Ntrans":9,"durations":1}
{"time":"2009-05-07 10:04:14","price":11.6,"volume":7718,"Ntrans":3,"durations":4}
{"time":"2009-05-07 10:04:15","price":11.595,"volume":3322,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:04:41","price":11.6,"volume":27700,"Ntrans":3,"durations":26}
{"time":"2009-05-07 10:04:42","price":11.595,"volume":9860,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:04:52","price":11.59,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 10:04:54","price":11.595,"volume":14254,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:04:56","price":11.6,"volume":686,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:04:57","price":11.59,"volume":2600,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:04:58","price":11.59,"volume":686,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:05:01","price":11.585,"volume":80,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:05:02","price":11.585,"volume":4296,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:05:05","price":11.585,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:05:20","price":11.59,"volume":12200,"Ntrans":4,"durations":15}
{"time":"2009-05-07 10:05:32","price":11.585,"volume":2990,"Ntrans":1,"durations":12}
{"time":"2009-05-07 10:05:36","price":11.58,"volume":3612,"Ntrans":2,"durations":4}
{"time":"2009-05-07 10:05:50","price":11.59,"volume":686,"Ntrans":1,"durations":14}
{"time":"2009-05-07 10:06:17","price":11.59,"volume":686,"Ntrans":1,"durations":27}
{"time":"2009-05-07 10:06:25","price":11.58,"volume":1128,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:06:30","price":11.58,"volume":34082,"Ntrans":7,"durations":5}
{"time":"2009-05-07 10:06:32","price":11.575,"volume":4128,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:06:33","price":11.575,"volume":364,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:06:34","price":11.575,"volume":2626,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:06:37","price":11.575,"volume":4820,"Ntrans":4,"durations":3}
{"time":"2009-05-07 10:06:48","price":11.57,"volume":482,"Ntrans":1,"durations":11}
{"time":"2009-05-07 10:06:55","price":11.56893,"volume":11598,"Ntrans":11,"durations":7}
{"time":"2009-05-07 10:06:56","price":11.56,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:06:57","price":11.56,"volume":8952,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:07:01","price":11.56,"volume":38000,"Ntrans":5,"durations":4}
{"time":"2009-05-07 10:07:02","price":11.56,"volume":3400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:07:19","price":11.555,"volume":400,"Ntrans":1,"durations":17}
{"time":"2009-05-07 10:07:24","price":11.565,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:07:25","price":11.55492,"volume":44000,"Ntrans":10,"durations":1}
{"time":"2009-05-07 10:07:29","price":11.555,"volume":4200,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:07:34","price":11.55,"volume":48,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:07:37","price":11.55,"volume":460,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:07:39","price":11.56,"volume":10116,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:07:40","price":11.56,"volume":10116,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:07:41","price":11.56,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:07:42","price":11.56,"volume":4116,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:07:43","price":11.56,"volume":3392,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:07:44","price":11.56,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:07:46","price":11.56,"volume":25604,"Ntrans":5,"durations":2}
{"time":"2009-05-07 10:07:51","price":11.555,"volume":500,"Ntrans":2,"durations":5}
{"time":"2009-05-07 10:07:53","price":11.56,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:07:54","price":11.56,"volume":5500,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:07:56","price":11.5659,"volume":22200,"Ntrans":8,"durations":2}
{"time":"2009-05-07 10:08:01","price":11.565,"volume":4114,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:08:02","price":11.565,"volume":4114,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:08:03","price":11.565,"volume":880,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:08:05","price":11.56527,"volume":12432,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:08:06","price":11.57,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:08:14","price":11.57889,"volume":4500,"Ntrans":3,"durations":8}
{"time":"2009-05-07 10:08:24","price":11.585,"volume":15128,"Ntrans":1,"durations":10}
{"time":"2009-05-07 10:08:32","price":11.595,"volume":686,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:08:35","price":11.585,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:08:37","price":11.59,"volume":18236,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:08:38","price":11.59,"volume":686,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:08:54","price":11.59,"volume":10000,"Ntrans":2,"durations":16}
{"time":"2009-05-07 10:09:02","price":11.59,"volume":6000,"Ntrans":2,"durations":8}
{"time":"2009-05-07 10:09:22","price":11.585,"volume":2616,"Ntrans":1,"durations":20}
{"time":"2009-05-07 10:09:25","price":11.585,"volume":15342,"Ntrans":3,"durations":3}
{"time":"2009-05-07 10:09:30","price":11.58,"volume":6804,"Ntrans":4,"durations":5}
{"time":"2009-05-07 10:09:32","price":11.57946,"volume":11818,"Ntrans":6,"durations":2}
{"time":"2009-05-07 10:09:43","price":11.575,"volume":4000,"Ntrans":2,"durations":11}
{"time":"2009-05-07 10:09:53","price":11.58,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 10:09:56","price":11.575,"volume":2224,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:09:58","price":11.575,"volume":3502,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":88688,"Ntrans":10,"durations":12}
{"time":"2009-05-07 10:10:12","price":11.58,"volume":17582,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:10:14","price":11.58,"volume":4972,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:10:16","price":11.58,"volume":8740,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:10:18","price":11.585,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:10:24","price":11.58746,"volume":3154,"Ntrans":2,"durations":6}
{"time":"2009-05-07 10:10:27","price":11.58,"volume":29272,"Ntrans":3,"durations":3}
{"time":"2009-05-07 10:10:33","price":11.58988,"volume":51200,"Ntrans":16,"durations":6}
{"time":"2009-05-07 10:10:40","price":11.59,"volume":4128,"Ntrans":1,"durations":7}
{"time":"2009-05-07 10:10:44","price":11.59,"volume":21956,"Ntrans":4,"durations":4}
{"time":"2009-05-07 10:10:47","price":11.59,"volume":686,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:10:51","price":11.59,"volume":10000,"Ntrans":5,"durations":4}
{"time":"2009-05-07 10:11:09","price":11.585,"volume":2558,"Ntrans":1,"durations":18}
{"time":"2009-05-07 10:11:12","price":11.585,"volume":6528,"Ntrans":3,"durations":3}
{"time":"2009-05-07 10:11:23","price":11.59,"volume":30000,"Ntrans":6,"durations":11}
{"time":"2009-05-07 10:11:29","price":11.59,"volume":72,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:11:31","price":11.59,"volume":368,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:11:32","price":11.59,"volume":25496,"Ntrans":5,"durations":1}
{"time":"2009-05-07 10:11:33","price":11.59,"volume":4134,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:11:34","price":11.595,"volume":33914,"Ntrans":5,"durations":1}
{"time":"2009-05-07 10:11:41","price":11.6,"volume":686,"Ntrans":1,"durations":7}
{"time":"2009-05-07 10:11:51","price":11.6,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-07 10:12:05","price":11.59226,"volume":19176,"Ntrans":9,"durations":14}
{"time":"2009-05-07 10:12:06","price":11.59,"volume":10148,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:12:10","price":11.59,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:12:30","price":11.595,"volume":11212,"Ntrans":1,"durations":20}
{"time":"2009-05-07 10:12:31","price":11.595,"volume":7866,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:12:35","price":11.595,"volume":686,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:12:58","price":11.59,"volume":12200,"Ntrans":1,"durations":23}
{"time":"2009-05-07 10:12:59","price":11.59,"volume":2686,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:13:06","price":11.59,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-07 10:13:08","price":11.59,"volume":686,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:13:10","price":11.59349,"volume":22046,"Ntrans":8,"durations":2}
{"time":"2009-05-07 10:13:11","price":11.59,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:13:20","price":11.59464,"volume":58216,"Ntrans":12,"durations":9}
{"time":"2009-05-07 10:13:21","price":11.59,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:13:22","price":11.59143,"volume":14000,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:13:32","price":11.595,"volume":42226,"Ntrans":5,"durations":10}
{"time":"2009-05-07 10:13:41","price":11.595,"volume":4000,"Ntrans":2,"durations":9}
{"time":"2009-05-07 10:13:42","price":11.595,"volume":44,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:13:43","price":11.595,"volume":11848,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:13:47","price":11.595,"volume":9962,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:13:49","price":11.595,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:13:50","price":11.59,"volume":120,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:13:58","price":11.6,"volume":300,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:14:06","price":11.595,"volume":3000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:14:08","price":11.59042,"volume":23996,"Ntrans":4,"durations":2}
{"time":"2009-05-07 10:14:10","price":11.595,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:14:11","price":11.595,"volume":4434,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:14:17","price":11.59,"volume":6582,"Ntrans":3,"durations":6}
{"time":"2009-05-07 10:14:23","price":11.595,"volume":3512,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:14:26","price":11.595,"volume":3200,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:14:34","price":11.6,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:14:35","price":11.595,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:14:42","price":11.595,"volume":38,"Ntrans":1,"durations":7}
{"time":"2009-05-07 10:14:46","price":11.6,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 10:14:54","price":11.6,"volume":200000,"Ntrans":9,"durations":8}
{"time":"2009-05-07 10:14:56","price":11.6,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:14:59","price":11.595,"volume":2392,"Ntrans":4,"durations":3}
{"time":"2009-05-07 10:15:00","price":11.6,"volume":92048,"Ntrans":6,"durations":1}
{"time":"2009-05-07 10:15:02","price":11.595,"volume":14112,"Ntrans":4,"durations":2}
{"time":"2009-05-07 10:15:07","price":11.6,"volume":50000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 10:15:44","price":11.6,"volume":236,"Ntrans":1,"durations":37}
{"time":"2009-05-07 10:15:47","price":11.595,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:15:48","price":11.595,"volume":706,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:16:01","price":11.6,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-07 10:16:02","price":11.59524,"volume":5050,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:16:09","price":11.6,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":100508,"Ntrans":14,"durations":11}
{"time":"2009-05-07 10:16:22","price":11.60409,"volume":59372,"Ntrans":7,"durations":2}
{"time":"2009-05-07 10:16:25","price":11.605,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:16:26","price":11.6,"volume":3646,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:16:28","price":11.6,"volume":30000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:16:30","price":11.6,"volume":22246,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:16:33","price":11.6,"volume":36918,"Ntrans":4,"durations":3}
{"time":"2009-05-07 10:16:44","price":11.6,"volume":1954,"Ntrans":1,"durations":11}
{"time":"2009-05-07 10:16:45","price":11.6,"volume":17236,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:16:48","price":11.61,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-07 10:16:56","price":11.61,"volume":28454,"Ntrans":7,"durations":8}
{"time":"2009-05-07 10:16:58","price":11.61,"volume":4374,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:16:59","price":11.605,"volume":1460,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:17:02","price":11.605,"volume":3616,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:17:11","price":11.61,"volume":18000,"Ntrans":2,"durations":9}
{"time":"2009-05-07 10:17:16","price":11.61,"volume":10000,"Ntrans":4,"durations":5}
{"time":"2009-05-07 10:17:19","price":11.61,"volume":144,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:17:52","price":11.61,"volume":2186,"Ntrans":1,"durations":33}
{"time":"2009-05-07 10:18:01","price":11.61,"volume":6000,"Ntrans":3,"durations":9}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":55360,"Ntrans":12,"durations":8}
{"time":"2009-05-07 10:18:11","price":11.61,"volume":13662,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:18:12","price":11.61,"volume":21250,"Ntrans":5,"durations":1}
{"time":"2009-05-07 10:18:14","price":11.61,"volume":8638,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:18:15","price":11.61,"volume":5112,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:18:16","price":11.61,"volume":960,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:18:17","price":11.61,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:18:18","price":11.61,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:18:19","price":11.615,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:18:21","price":11.61,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:18:23","price":11.615,"volume":20146,"Ntrans":4,"durations":2}
{"time":"2009-05-07 10:18:24","price":11.61,"volume":656,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:18:25","price":11.615,"volume":654,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:18:26","price":11.615,"volume":654,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:18:27","price":11.61157,"volume":31832,"Ntrans":6,"durations":1}
{"time":"2009-05-07 10:18:28","price":11.61,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:18:29","price":11.61,"volume":18670,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:18:30","price":11.61388,"volume":39596,"Ntrans":8,"durations":1}
{"time":"2009-05-07 10:18:34","price":11.61,"volume":3766,"Ntrans":2,"durations":4}
{"time":"2009-05-07 10:18:35","price":11.61,"volume":8778,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:18:36","price":11.61,"volume":3268,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:18:40","price":11.605,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:18:45","price":11.61,"volume":20690,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:18:51","price":11.61,"volume":4512,"Ntrans":2,"durations":6}
{"time":"2009-05-07 10:18:52","price":11.615,"volume":25410,"Ntrans":6,"durations":1}
{"time":"2009-05-07 10:18:54","price":11.61,"volume":502,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:19:01","price":11.61,"volume":23078,"Ntrans":3,"durations":7}
{"time":"2009-05-07 10:19:03","price":11.61,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:19:04","price":11.61,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:19:07","price":11.61,"volume":8506,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:19:13","price":11.61,"volume":6766,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:19:15","price":11.61,"volume":34744,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:19:18","price":11.61,"volume":8064,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:19:39","price":11.605,"volume":63924,"Ntrans":3,"durations":21}
{"time":"2009-05-07 10:19:40","price":11.605,"volume":2372,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:19:54","price":11.6,"volume":400,"Ntrans":1,"durations":14}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":54164,"Ntrans":11,"durations":1}
{"time":"2009-05-07 10:20:03","price":11.605,"volume":3000,"Ntrans":3,"durations":8}
{"time":"2009-05-07 10:20:04","price":11.605,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:20:15","price":11.605,"volume":3174,"Ntrans":2,"durations":11}
{"time":"2009-05-07 10:20:20","price":11.605,"volume":12616,"Ntrans":4,"durations":5}
{"time":"2009-05-07 10:20:25","price":11.605,"volume":12668,"Ntrans":5,"durations":5}
{"time":"2009-05-07 10:20:30","price":11.605,"volume":1496,"Ntrans":2,"durations":5}
{"time":"2009-05-07 10:20:33","price":11.61,"volume":48,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:20:43","price":11.61,"volume":256,"Ntrans":1,"durations":10}
{"time":"2009-05-07 10:20:52","price":11.605,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-07 10:20:53","price":11.6069,"volume":12200,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:20:54","price":11.6,"volume":502,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:20:57","price":11.6,"volume":2044,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:21:11","price":11.605,"volume":2000,"Ntrans":2,"durations":14}
{"time":"2009-05-07 10:21:13","price":11.605,"volume":23346,"Ntrans":5,"durations":2}
{"time":"2009-05-07 10:21:17","price":11.61,"volume":48,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:21:18","price":11.605,"volume":2934,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:21:23","price":11.61,"volume":23566,"Ntrans":8,"durations":5}
{"time":"2009-05-07 10:21:24","price":11.61,"volume":17668,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:21:26","price":11.61,"volume":26788,"Ntrans":4,"durations":2}
{"time":"2009-05-07 10:21:28","price":11.61,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:21:31","price":11.61,"volume":4012,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:21:33","price":11.605,"volume":1084,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:21:35","price":11.6,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:21:38","price":11.605,"volume":140,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:21:57","price":11.605,"volume":312,"Ntrans":1,"durations":19}
{"time":"2009-05-07 10:22:04","price":11.605,"volume":2640,"Ntrans":2,"durations":7}
{"time":"2009-05-07 10:22:07","price":11.605,"volume":15000,"Ntrans":3,"durations":3}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":63264,"Ntrans":11,"durations":23}
{"time":"2009-05-07 10:22:31","price":11.6,"volume":560,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:22:32","price":11.6,"volume":440,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:22:34","price":11.595,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:22:35","price":11.595,"volume":8666,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:22:38","price":11.595,"volume":25334,"Ntrans":5,"durations":3}
{"time":"2009-05-07 10:22:47","price":11.5994,"volume":83626,"Ntrans":14,"durations":9}
{"time":"2009-05-07 10:22:50","price":11.6,"volume":13302,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:22:51","price":11.6,"volume":5176,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:22:54","price":11.6,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:22:58","price":11.595,"volume":15600,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:22:59","price":11.595,"volume":4400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:23:09","price":11.595,"volume":20000,"Ntrans":2,"durations":10}
{"time":"2009-05-07 10:23:15","price":11.59989,"volume":45140,"Ntrans":7,"durations":6}
{"time":"2009-05-07 10:23:19","price":11.595,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:23:27","price":11.595,"volume":13234,"Ntrans":2,"durations":8}
{"time":"2009-05-07 10:23:29","price":11.595,"volume":320,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:23:34","price":11.595,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:23:42","price":11.595,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:23:44","price":11.595,"volume":18692,"Ntrans":4,"durations":2}
{"time":"2009-05-07 10:24:17","price":11.595,"volume":7832,"Ntrans":2,"durations":33}
{"time":"2009-05-07 10:24:20","price":11.595,"volume":474,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:24:21","price":11.595,"volume":3390,"Ntrans":6,"durations":1}
{"time":"2009-05-07 10:24:43","price":11.595,"volume":2482,"Ntrans":1,"durations":22}
{"time":"2009-05-07 10:25:11","price":11.595,"volume":3300,"Ntrans":2,"durations":28}
{"time":"2009-05-07 10:25:12","price":11.6,"volume":27080,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:25:13","price":11.6,"volume":32648,"Ntrans":9,"durations":1}
{"time":"2009-05-07 10:25:14","price":11.6,"volume":27858,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:25:15","price":11.6,"volume":4,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:25:23","price":11.59888,"volume":1424,"Ntrans":3,"durations":8}
{"time":"2009-05-07 10:25:31","price":11.6,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:26:02","price":11.6,"volume":494,"Ntrans":1,"durations":31}
{"time":"2009-05-07 10:26:26","price":11.6,"volume":4620,"Ntrans":2,"durations":24}
{"time":"2009-05-07 10:26:27","price":11.6,"volume":4166,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:26:30","price":11.6,"volume":10872,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:26:36","price":11.595,"volume":24974,"Ntrans":9,"durations":6}
{"time":"2009-05-07 10:26:44","price":11.595,"volume":4000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:26:45","price":11.595,"volume":2086,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:26:48","price":11.595,"volume":60,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:27:55","price":11.595,"volume":2296,"Ntrans":1,"durations":67}
{"time":"2009-05-07 10:27:58","price":11.595,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:28:02","price":11.6,"volume":44326,"Ntrans":9,"durations":4}
{"time":"2009-05-07 10:28:03","price":11.6,"volume":15230,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:28:05","price":11.6,"volume":8828,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:29:03","price":11.605,"volume":1000,"Ntrans":1,"durations":58}
{"time":"2009-05-07 10:29:07","price":11.605,"volume":21980,"Ntrans":3,"durations":4}
{"time":"2009-05-07 10:29:08","price":11.605,"volume":12200,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":50000,"Ntrans":11,"durations":7}
{"time":"2009-05-07 10:29:21","price":11.6,"volume":30002,"Ntrans":7,"durations":6}
{"time":"2009-05-07 10:29:22","price":11.6,"volume":492,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:29:35","price":11.60002,"volume":2010,"Ntrans":2,"durations":13}
{"time":"2009-05-07 10:29:40","price":11.605,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:30:37","price":11.595,"volume":10000,"Ntrans":4,"durations":57}
{"time":"2009-05-07 10:30:41","price":11.6,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:30:48","price":11.595,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-07 10:30:50","price":11.6,"volume":4800,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:31:02","price":11.595,"volume":50000,"Ntrans":6,"durations":12}
{"time":"2009-05-07 10:31:03","price":11.6,"volume":1542,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:31:04","price":11.6,"volume":12200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:31:09","price":11.605,"volume":24686,"Ntrans":9,"durations":5}
{"time":"2009-05-07 10:31:13","price":11.605,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:31:15","price":11.59652,"volume":50000,"Ntrans":8,"durations":2}
{"time":"2009-05-07 10:31:16","price":11.605,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:31:17","price":11.595,"volume":4790,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:31:18","price":11.595,"volume":210,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:31:21","price":11.6,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:31:26","price":11.6,"volume":18000,"Ntrans":3,"durations":5}
{"time":"2009-05-07 10:31:27","price":11.6,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:31:36","price":11.6,"volume":8578,"Ntrans":1,"durations":9}
{"time":"2009-05-07 10:31:39","price":11.6,"volume":1436,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:31:40","price":11.6,"volume":43058,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:31:41","price":11.6,"volume":10942,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:31:44","price":11.605,"volume":1162,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:31:55","price":11.6,"volume":13212,"Ntrans":4,"durations":11}
{"time":"2009-05-07 10:31:56","price":11.6,"volume":2524,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:31:59","price":11.6,"volume":2112,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:32:02","price":11.6,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:32:08","price":11.60135,"volume":51492,"Ntrans":12,"durations":6}
{"time":"2009-05-07 10:32:28","price":11.605,"volume":8572,"Ntrans":2,"durations":20}
{"time":"2009-05-07 10:32:30","price":11.605,"volume":4670,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:32:36","price":11.6,"volume":29452,"Ntrans":6,"durations":6}
{"time":"2009-05-07 10:33:03","price":11.61045,"volume":65970,"Ntrans":12,"durations":27}
{"time":"2009-05-07 10:33:04","price":11.61,"volume":4608,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:33:09","price":11.615,"volume":4768,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:33:10","price":11.615,"volume":4670,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:33:12","price":11.61,"volume":8536,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:33:20","price":11.61,"volume":13118,"Ntrans":2,"durations":8}
{"time":"2009-05-07 10:33:21","price":11.61,"volume":110,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:33:22","price":11.61087,"volume":19498,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:33:24","price":11.61,"volume":1372,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:33:25","price":11.61,"volume":1372,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:33:26","price":11.61,"volume":1030,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:33:27","price":11.61,"volume":138,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:33:32","price":11.61391,"volume":4606,"Ntrans":2,"durations":5}
{"time":"2009-05-07 10:33:33","price":11.61,"volume":5790,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:33:38","price":11.61,"volume":23030,"Ntrans":2,"durations":5}
{"time":"2009-05-07 10:33:39","price":11.615,"volume":8806,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:33:40","price":11.615,"volume":4392,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:33:43","price":11.61037,"volume":53992,"Ntrans":7,"durations":3}
{"time":"2009-05-07 10:33:45","price":11.61,"volume":16956,"Ntrans":4,"durations":2}
{"time":"2009-05-07 10:33:47","price":11.61,"volume":2048,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:33:49","price":11.61,"volume":14600,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:33:56","price":11.61,"volume":10904,"Ntrans":2,"durations":7}
{"time":"2009-05-07 10:33:58","price":11.61,"volume":5730,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:33:59","price":11.61,"volume":780,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:34:01","price":11.605,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:34:02","price":11.61039,"volume":35488,"Ntrans":10,"durations":1}
{"time":"2009-05-07 10:34:03","price":11.61,"volume":2400,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:34:09","price":11.61,"volume":73596,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:34:13","price":11.61,"volume":13298,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:34:17","price":11.615,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:34:18","price":11.61,"volume":9264,"Ntrans":5,"durations":1}
{"time":"2009-05-07 10:34:25","price":11.605,"volume":4382,"Ntrans":1,"durations":7}
{"time":"2009-05-07 10:34:26","price":11.61,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:34:43","price":11.61,"volume":500,"Ntrans":1,"durations":17}
{"time":"2009-05-07 10:35:04","price":11.61,"volume":3000,"Ntrans":1,"durations":21}
{"time":"2009-05-07 10:35:12","price":11.61,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:35:20","price":11.61,"volume":28032,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:35:22","price":11.61,"volume":40000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:35:59","price":11.60098,"volume":130390,"Ntrans":31,"durations":37}
{"time":"2009-05-07 10:36:00","price":11.60109,"volume":140952,"Ntrans":21,"durations":1}
{"time":"2009-05-07 10:36:01","price":11.605,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:36:12","price":11.6,"volume":42,"Ntrans":1,"durations":11}
{"time":"2009-05-07 10:36:14","price":11.605,"volume":1194,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:36:27","price":11.6,"volume":2434,"Ntrans":1,"durations":13}
{"time":"2009-05-07 10:36:33","price":11.6,"volume":1694,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:36:41","price":11.605,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":62164,"Ntrans":12,"durations":45}
{"time":"2009-05-07 10:37:28","price":11.595,"volume":9892,"Ntrans":6,"durations":2}
{"time":"2009-05-07 10:37:29","price":11.6,"volume":40000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:37:37","price":11.595,"volume":16624,"Ntrans":5,"durations":8}
{"time":"2009-05-07 10:37:38","price":11.6,"volume":41600,"Ntrans":9,"durations":1}
{"time":"2009-05-07 10:37:48","price":11.6,"volume":20000,"Ntrans":2,"durations":10}
{"time":"2009-05-07 10:38:24","price":11.595,"volume":110,"Ntrans":1,"durations":36}
{"time":"2009-05-07 10:38:33","price":11.6,"volume":300,"Ntrans":1,"durations":9}
{"time":"2009-05-07 10:38:37","price":11.595,"volume":488,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:38:58","price":11.595,"volume":6444,"Ntrans":2,"durations":21}
{"time":"2009-05-07 10:39:07","price":11.60056,"volume":36474,"Ntrans":5,"durations":9}
{"time":"2009-05-07 10:39:08","price":11.605,"volume":15074,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:39:10","price":11.61,"volume":12200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:39:28","price":11.6,"volume":4000,"Ntrans":3,"durations":18}
{"time":"2009-05-07 10:39:36","price":11.6,"volume":2130,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:39:40","price":11.6,"volume":1538,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:39:41","price":11.6,"volume":3932,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:39:45","price":11.605,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:39:56","price":11.605,"volume":2080,"Ntrans":1,"durations":11}
{"time":"2009-05-07 10:40:13","price":11.60528,"volume":44948,"Ntrans":9,"durations":17}
{"time":"2009-05-07 10:40:14","price":11.61,"volume":27470,"Ntrans":8,"durations":1}
{"time":"2009-05-07 10:40:16","price":11.61,"volume":5394,"Ntrans":4,"durations":2}
{"time":"2009-05-07 10:40:18","price":11.61,"volume":24586,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:40:21","price":11.615,"volume":10532,"Ntrans":4,"durations":3}
{"time":"2009-05-07 10:40:22","price":11.615,"volume":24312,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:40:37","price":11.615,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-07 10:40:54","price":11.62,"volume":25758,"Ntrans":7,"durations":17}
{"time":"2009-05-07 10:40:55","price":11.62,"volume":43284,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:40:56","price":11.62021,"volume":4794,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:40:58","price":11.625,"volume":81166,"Ntrans":4,"durations":2}
{"time":"2009-05-07 10:41:00","price":11.63,"volume":44238,"Ntrans":8,"durations":2}
{"time":"2009-05-07 10:41:04","price":11.635,"volume":33398,"Ntrans":4,"durations":4}
{"time":"2009-05-07 10:41:05","price":11.64,"volume":1138,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:41:06","price":11.64,"volume":36630,"Ntrans":6,"durations":1}
{"time":"2009-05-07 10:41:31","price":11.645,"volume":12086,"Ntrans":3,"durations":25}
{"time":"2009-05-07 10:41:32","price":11.645,"volume":9694,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:41:33","price":11.645,"volume":4,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":230000,"Ntrans":19,"durations":1}
{"time":"2009-05-07 10:41:41","price":11.65,"volume":62366,"Ntrans":2,"durations":7}
{"time":"2009-05-07 10:41:42","price":11.64619,"volume":54230,"Ntrans":12,"durations":1}
{"time":"2009-05-07 10:41:43","price":11.64951,"volume":166138,"Ntrans":9,"durations":1}
{"time":"2009-05-07 10:41:46","price":11.645,"volume":3796,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:41:49","price":11.645,"volume":23380,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:41:54","price":11.64037,"volume":54000,"Ntrans":5,"durations":5}
{"time":"2009-05-07 10:41:55","price":11.64,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:41:56","price":11.64,"volume":14310,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:42:00","price":11.64,"volume":616,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:42:03","price":11.635,"volume":4612,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:42:05","price":11.63,"volume":18704,"Ntrans":4,"durations":2}
{"time":"2009-05-07 10:42:07","price":11.62781,"volume":9152,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:42:21","price":11.625,"volume":16930,"Ntrans":2,"durations":14}
{"time":"2009-05-07 10:42:41","price":11.625,"volume":10000,"Ntrans":1,"durations":20}
{"time":"2009-05-07 10:42:46","price":11.625,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:42:48","price":11.625,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:42:51","price":11.625,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:42:53","price":11.625,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:43:06","price":11.625,"volume":400,"Ntrans":1,"durations":13}
{"time":"2009-05-07 10:43:11","price":11.63,"volume":18704,"Ntrans":3,"durations":5}
{"time":"2009-05-07 10:43:12","price":11.63,"volume":2124,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:43:13","price":11.63,"volume":858,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:43:14","price":11.635,"volume":20334,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:43:22","price":11.64,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:43:32","price":11.64,"volume":12200,"Ntrans":4,"durations":10}
{"time":"2009-05-07 10:43:36","price":11.64,"volume":606,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:43:47","price":11.635,"volume":20000,"Ntrans":5,"durations":11}
{"time":"2009-05-07 10:44:06","price":11.64,"volume":18762,"Ntrans":4,"durations":19}
{"time":"2009-05-07 10:44:07","price":11.635,"volume":584,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:44:19","price":11.64,"volume":1430,"Ntrans":1,"durations":12}
{"time":"2009-05-07 10:44:21","price":11.64,"volume":2762,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:44:23","price":11.64,"volume":7238,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:44:33","price":11.64,"volume":1400,"Ntrans":3,"durations":10}
{"time":"2009-05-07 10:44:39","price":11.64,"volume":1416,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:44:41","price":11.64,"volume":4600,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:44:42","price":11.64,"volume":496,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:44:43","price":11.64017,"volume":46000,"Ntrans":5,"durations":1}
{"time":"2009-05-07 10:44:52","price":11.635,"volume":28802,"Ntrans":9,"durations":9}
{"time":"2009-05-07 10:44:59","price":11.635,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-07 10:45:09","price":11.635,"volume":20000,"Ntrans":2,"durations":10}
{"time":"2009-05-07 10:45:11","price":11.635,"volume":700,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:45:17","price":11.63,"volume":9316,"Ntrans":3,"durations":6}
{"time":"2009-05-07 10:45:18","price":11.63,"volume":4324,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:45:19","price":11.63,"volume":1248,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:45:22","price":11.625,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:45:24","price":11.625,"volume":1096,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:45:41","price":11.63324,"volume":70678,"Ntrans":8,"durations":17}
{"time":"2009-05-07 10:45:42","price":11.63408,"volume":3632,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:46:18","price":11.63,"volume":2706,"Ntrans":1,"durations":36}
{"time":"2009-05-07 10:46:23","price":11.635,"volume":1200,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:46:24","price":11.635,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:46:33","price":11.63,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-07 10:46:56","price":11.63,"volume":632,"Ntrans":2,"durations":23}
{"time":"2009-05-07 10:46:57","price":11.63,"volume":40000,"Ntrans":6,"durations":1}
{"time":"2009-05-07 10:47:00","price":11.63,"volume":3608,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:47:01","price":11.63,"volume":3458,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:47:02","price":11.63,"volume":2730,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:47:03","price":11.63,"volume":2156,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:47:04","price":11.63,"volume":3688,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:47:05","price":11.63,"volume":1896,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:47:06","price":11.63,"volume":11456,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:47:12","price":11.63,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:47:17","price":11.63,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:47:29","price":11.63,"volume":800,"Ntrans":1,"durations":12}
{"time":"2009-05-07 10:47:35","price":11.63,"volume":8000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:47:48","price":11.635,"volume":16904,"Ntrans":5,"durations":13}
{"time":"2009-05-07 10:47:58","price":11.635,"volume":22982,"Ntrans":3,"durations":10}
{"time":"2009-05-07 10:48:09","price":11.64,"volume":554,"Ntrans":1,"durations":11}
{"time":"2009-05-07 10:48:13","price":11.64,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:48:15","price":11.64,"volume":1518,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:48:21","price":11.645,"volume":120,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:48:24","price":11.64,"volume":13526,"Ntrans":3,"durations":3}
{"time":"2009-05-07 10:48:25","price":11.64,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:48:28","price":11.64,"volume":3762,"Ntrans":3,"durations":3}
{"time":"2009-05-07 10:48:31","price":11.64,"volume":11534,"Ntrans":4,"durations":3}
{"time":"2009-05-07 10:48:45","price":11.645,"volume":800,"Ntrans":1,"durations":14}
{"time":"2009-05-07 10:49:05","price":11.64,"volume":4886,"Ntrans":1,"durations":20}
{"time":"2009-05-07 10:49:06","price":11.64,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:49:11","price":11.64,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":64126,"Ntrans":12,"durations":29}
{"time":"2009-05-07 10:49:45","price":11.645,"volume":4704,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:49:49","price":11.645,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:49:55","price":11.64,"volume":20382,"Ntrans":3,"durations":6}
{"time":"2009-05-07 10:49:56","price":11.64,"volume":8034,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:50:26","price":11.64,"volume":6000,"Ntrans":1,"durations":30}
{"time":"2009-05-07 10:50:34","price":11.64,"volume":4294,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:50:37","price":11.64,"volume":3048,"Ntrans":2,"durations":3}
{"time":"2009-05-07 10:50:41","price":11.64,"volume":494,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:50:47","price":11.64,"volume":10000,"Ntrans":5,"durations":6}
{"time":"2009-05-07 10:50:56","price":11.64,"volume":10000,"Ntrans":3,"durations":9}
{"time":"2009-05-07 10:51:03","price":11.64,"volume":1294,"Ntrans":2,"durations":7}
{"time":"2009-05-07 10:51:08","price":11.64,"volume":8358,"Ntrans":3,"durations":5}
{"time":"2009-05-07 10:51:12","price":11.64,"volume":366,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:51:14","price":11.64,"volume":3916,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:51:16","price":11.645,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:51:23","price":11.64,"volume":9114,"Ntrans":3,"durations":7}
{"time":"2009-05-07 10:51:28","price":11.645,"volume":11164,"Ntrans":2,"durations":5}
{"time":"2009-05-07 10:51:31","price":11.64,"volume":33026,"Ntrans":4,"durations":3}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":50798,"Ntrans":13,"durations":10}
{"time":"2009-05-07 10:52:11","price":11.63,"volume":45060,"Ntrans":6,"durations":30}
{"time":"2009-05-07 10:52:14","price":11.625,"volume":30000,"Ntrans":5,"durations":3}
{"time":"2009-05-07 10:52:23","price":11.62,"volume":27386,"Ntrans":4,"durations":9}
{"time":"2009-05-07 10:52:31","price":11.615,"volume":2400,"Ntrans":1,"durations":8}
{"time":"2009-05-07 10:52:34","price":11.61979,"volume":58144,"Ntrans":9,"durations":3}
{"time":"2009-05-07 10:52:35","price":11.62,"volume":1860,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:52:37","price":11.615,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:52:38","price":11.615,"volume":5000,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:52:41","price":11.615,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 10:52:43","price":11.615,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:52:44","price":11.615,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:52:48","price":11.615,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 10:52:49","price":11.62,"volume":17566,"Ntrans":5,"durations":1}
{"time":"2009-05-07 10:52:50","price":11.62,"volume":30064,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:52:56","price":11.62,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:53:07","price":11.625,"volume":12468,"Ntrans":3,"durations":11}
{"time":"2009-05-07 10:53:15","price":11.63,"volume":16216,"Ntrans":4,"durations":8}
{"time":"2009-05-07 10:53:16","price":11.63,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:53:18","price":11.63,"volume":3462,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:53:19","price":11.635,"volume":5550,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:53:20","price":11.63,"volume":5772,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:53:26","price":11.63,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-07 10:53:37","price":11.63,"volume":40000,"Ntrans":7,"durations":11}
{"time":"2009-05-07 10:53:42","price":11.625,"volume":3794,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:53:43","price":11.625,"volume":6138,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:53:47","price":11.625,"volume":11484,"Ntrans":3,"durations":4}
{"time":"2009-05-07 10:53:52","price":11.625,"volume":10200,"Ntrans":3,"durations":5}
{"time":"2009-05-07 10:53:56","price":11.625,"volume":2970,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:53:57","price":11.625,"volume":4332,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:53:59","price":11.625,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:54:01","price":11.625,"volume":6894,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:54:02","price":11.625,"volume":6216,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:54:07","price":11.625,"volume":3066,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:54:12","price":11.625,"volume":1652,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:54:19","price":11.625,"volume":2172,"Ntrans":1,"durations":7}
{"time":"2009-05-07 10:54:21","price":11.63,"volume":5600,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:54:36","price":11.63,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-07 10:54:48","price":11.63,"volume":2000,"Ntrans":2,"durations":12}
{"time":"2009-05-07 10:54:59","price":11.625,"volume":1610,"Ntrans":1,"durations":11}
{"time":"2009-05-07 10:55:50","price":11.63,"volume":574,"Ntrans":1,"durations":51}
{"time":"2009-05-07 10:55:56","price":11.625,"volume":1262,"Ntrans":1,"durations":6}
{"time":"2009-05-07 10:55:57","price":11.63,"volume":27022,"Ntrans":6,"durations":1}
{"time":"2009-05-07 10:56:30","price":11.63,"volume":20000,"Ntrans":1,"durations":33}
{"time":"2009-05-07 10:56:40","price":11.63,"volume":1048,"Ntrans":1,"durations":10}
{"time":"2009-05-07 10:56:53","price":11.63,"volume":24616,"Ntrans":5,"durations":13}
{"time":"2009-05-07 10:56:55","price":11.63124,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:57:03","price":11.63,"volume":4000,"Ntrans":2,"durations":8}
{"time":"2009-05-07 10:57:13","price":11.63,"volume":800,"Ntrans":1,"durations":10}
{"time":"2009-05-07 10:57:15","price":11.63,"volume":840,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:57:42","price":11.625,"volume":11602,"Ntrans":3,"durations":27}
{"time":"2009-05-07 10:57:46","price":11.625,"volume":10000,"Ntrans":4,"durations":4}
{"time":"2009-05-07 10:57:47","price":11.63,"volume":16430,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:57:48","price":11.625,"volume":65566,"Ntrans":6,"durations":1}
{"time":"2009-05-07 10:57:49","price":11.625,"volume":38676,"Ntrans":5,"durations":1}
{"time":"2009-05-07 10:57:52","price":11.62,"volume":56014,"Ntrans":6,"durations":3}
{"time":"2009-05-07 10:57:54","price":11.62,"volume":43980,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:58:10","price":11.62,"volume":4516,"Ntrans":1,"durations":16}
{"time":"2009-05-07 10:58:12","price":11.62,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 10:58:19","price":11.62,"volume":39554,"Ntrans":2,"durations":7}
{"time":"2009-05-07 10:58:20","price":11.61585,"volume":2638,"Ntrans":3,"durations":1}
{"time":"2009-05-07 10:58:32","price":11.625,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-07 10:58:36","price":11.62,"volume":594,"Ntrans":1,"durations":4}
{"time":"2009-05-07 10:58:46","price":11.62,"volume":105682,"Ntrans":7,"durations":10}
{"time":"2009-05-07 10:58:48","price":11.62,"volume":5274,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:58:49","price":11.62,"volume":3686,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":34846,"Ntrans":11,"durations":2}
{"time":"2009-05-07 10:58:53","price":11.61455,"volume":5396,"Ntrans":3,"durations":2}
{"time":"2009-05-07 10:59:07","price":11.61,"volume":10386,"Ntrans":5,"durations":14}
{"time":"2009-05-07 10:59:12","price":11.615,"volume":1390,"Ntrans":2,"durations":5}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":116310,"Ntrans":11,"durations":3}
{"time":"2009-05-07 10:59:16","price":11.61,"volume":41252,"Ntrans":5,"durations":1}
{"time":"2009-05-07 10:59:17","price":11.61,"volume":42438,"Ntrans":4,"durations":1}
{"time":"2009-05-07 10:59:21","price":11.61475,"volume":38206,"Ntrans":6,"durations":4}
{"time":"2009-05-07 10:59:22","price":11.61,"volume":3710,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:59:27","price":11.615,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-07 10:59:36","price":11.615,"volume":800,"Ntrans":1,"durations":9}
{"time":"2009-05-07 10:59:37","price":11.615,"volume":7112,"Ntrans":1,"durations":1}
{"time":"2009-05-07 10:59:39","price":11.615,"volume":7722,"Ntrans":2,"durations":2}
{"time":"2009-05-07 10:59:40","price":11.615,"volume":5166,"Ntrans":2,"durations":1}
{"time":"2009-05-07 10:59:52","price":11.61,"volume":41058,"Ntrans":7,"durations":12}
{"time":"2009-05-07 10:59:53","price":11.62,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:00:13","price":11.61,"volume":24940,"Ntrans":4,"durations":20}
{"time":"2009-05-07 11:00:15","price":11.61,"volume":13000,"Ntrans":4,"durations":2}
{"time":"2009-05-07 11:00:16","price":11.61,"volume":25266,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:00:20","price":11.61,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:00:22","price":11.61,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:00:45","price":11.605,"volume":2048,"Ntrans":2,"durations":23}
{"time":"2009-05-07 11:00:56","price":11.61,"volume":480,"Ntrans":1,"durations":11}
{"time":"2009-05-07 11:01:22","price":11.60834,"volume":34416,"Ntrans":12,"durations":26}
{"time":"2009-05-07 11:01:24","price":11.6093,"volume":14200,"Ntrans":4,"durations":2}
{"time":"2009-05-07 11:01:26","price":11.60849,"volume":38690,"Ntrans":9,"durations":2}
{"time":"2009-05-07 11:01:27","price":11.61,"volume":1680,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:01:31","price":11.61,"volume":6116,"Ntrans":2,"durations":4}
{"time":"2009-05-07 11:01:33","price":11.615,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:01:35","price":11.61,"volume":4246,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:01:49","price":11.61,"volume":4000,"Ntrans":1,"durations":14}
{"time":"2009-05-07 11:01:54","price":11.61,"volume":4566,"Ntrans":1,"durations":5}
{"time":"2009-05-07 11:02:09","price":11.61,"volume":1100,"Ntrans":1,"durations":15}
{"time":"2009-05-07 11:03:16","price":11.605,"volume":3460,"Ntrans":2,"durations":67}
{"time":"2009-05-07 11:03:33","price":11.60509,"volume":57178,"Ntrans":6,"durations":17}
{"time":"2009-05-07 11:03:34","price":11.605,"volume":17090,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:03:35","price":11.605,"volume":25026,"Ntrans":5,"durations":1}
{"time":"2009-05-07 11:03:36","price":11.605,"volume":17912,"Ntrans":6,"durations":1}
{"time":"2009-05-07 11:03:37","price":11.605,"volume":4132,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:03:38","price":11.605,"volume":2314,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:03:41","price":11.605,"volume":66,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:03:47","price":11.61,"volume":5900,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:03:53","price":11.61,"volume":12200,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:04:21","price":11.605,"volume":3000,"Ntrans":1,"durations":28}
{"time":"2009-05-07 11:04:35","price":11.605,"volume":21698,"Ntrans":7,"durations":14}
{"time":"2009-05-07 11:04:47","price":11.61,"volume":700,"Ntrans":1,"durations":12}
{"time":"2009-05-07 11:04:52","price":11.605,"volume":12700,"Ntrans":2,"durations":5}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":32956,"Ntrans":11,"durations":8}
{"time":"2009-05-07 11:05:02","price":11.61,"volume":14952,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:05:09","price":11.61,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-07 11:05:28","price":11.61,"volume":160,"Ntrans":1,"durations":19}
{"time":"2009-05-07 11:05:35","price":11.61,"volume":31666,"Ntrans":5,"durations":7}
{"time":"2009-05-07 11:05:36","price":11.61,"volume":658,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":100162,"Ntrans":11,"durations":30}
{"time":"2009-05-07 11:06:15","price":11.61,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-07 11:06:17","price":11.61,"volume":32954,"Ntrans":4,"durations":2}
{"time":"2009-05-07 11:06:18","price":11.605,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:06:26","price":11.60532,"volume":15858,"Ntrans":7,"durations":8}
{"time":"2009-05-07 11:06:27","price":11.61,"volume":24720,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:06:29","price":11.61,"volume":4280,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:06:30","price":11.61,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:06:34","price":11.61,"volume":31992,"Ntrans":3,"durations":4}
{"time":"2009-05-07 11:06:44","price":11.605,"volume":8568,"Ntrans":3,"durations":10}
{"time":"2009-05-07 11:06:45","price":11.605,"volume":7576,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:07:05","price":11.61,"volume":6214,"Ntrans":2,"durations":20}
{"time":"2009-05-07 11:07:16","price":11.61,"volume":26986,"Ntrans":5,"durations":11}
{"time":"2009-05-07 11:07:27","price":11.605,"volume":30682,"Ntrans":5,"durations":11}
{"time":"2009-05-07 11:08:10","price":11.60679,"volume":3116,"Ntrans":3,"durations":43}
{"time":"2009-05-07 11:08:11","price":11.61,"volume":41992,"Ntrans":6,"durations":1}
{"time":"2009-05-07 11:08:18","price":11.61,"volume":500,"Ntrans":1,"durations":7}
{"time":"2009-05-07 11:08:31","price":11.61,"volume":3842,"Ntrans":1,"durations":13}
{"time":"2009-05-07 11:08:33","price":11.61,"volume":14162,"Ntrans":3,"durations":2}
{"time":"2009-05-07 11:09:14","price":11.61,"volume":552,"Ntrans":1,"durations":41}
{"time":"2009-05-07 11:09:24","price":11.60698,"volume":30770,"Ntrans":8,"durations":10}
{"time":"2009-05-07 11:09:29","price":11.61,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 11:09:45","price":11.61,"volume":120,"Ntrans":1,"durations":16}
{"time":"2009-05-07 11:09:48","price":11.605,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":99328,"Ntrans":12,"durations":33}
{"time":"2009-05-07 11:10:47","price":11.61,"volume":574,"Ntrans":1,"durations":26}
{"time":"2009-05-07 11:10:49","price":11.61,"volume":320,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:11:05","price":11.61,"volume":400,"Ntrans":1,"durations":16}
{"time":"2009-05-07 11:11:09","price":11.605,"volume":830,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:11:20","price":11.6095,"volume":6216,"Ntrans":3,"durations":11}
{"time":"2009-05-07 11:11:25","price":11.60969,"volume":13010,"Ntrans":2,"durations":5}
{"time":"2009-05-07 11:11:38","price":11.605,"volume":6406,"Ntrans":3,"durations":13}
{"time":"2009-05-07 11:11:41","price":11.61,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:12:07","price":11.60727,"volume":4400,"Ntrans":4,"durations":26}
{"time":"2009-05-07 11:12:09","price":11.61,"volume":8852,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:12:10","price":11.61,"volume":28288,"Ntrans":6,"durations":1}
{"time":"2009-05-07 11:12:12","price":11.61,"volume":8568,"Ntrans":3,"durations":2}
{"time":"2009-05-07 11:12:15","price":11.605,"volume":12002,"Ntrans":4,"durations":3}
{"time":"2009-05-07 11:12:16","price":11.605,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:12:17","price":11.605,"volume":7200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:12:37","price":11.605,"volume":5016,"Ntrans":2,"durations":20}
{"time":"2009-05-07 11:13:04","price":11.605,"volume":4840,"Ntrans":1,"durations":27}
{"time":"2009-05-07 11:13:06","price":11.605,"volume":1258,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:13:07","price":11.605,"volume":1004,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:13:08","price":11.61,"volume":142,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:13:21","price":11.605,"volume":1256,"Ntrans":1,"durations":13}
{"time":"2009-05-07 11:13:45","price":11.6,"volume":2000,"Ntrans":1,"durations":24}
{"time":"2009-05-07 11:14:08","price":11.605,"volume":45750,"Ntrans":5,"durations":23}
{"time":"2009-05-07 11:14:09","price":11.60932,"volume":14694,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:14:11","price":11.605,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:14:12","price":11.61,"volume":7006,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:14:13","price":11.605,"volume":12000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:14:14","price":11.61,"volume":1256,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:14:24","price":11.605,"volume":29474,"Ntrans":5,"durations":10}
{"time":"2009-05-07 11:14:26","price":11.605,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:14:37","price":11.605,"volume":47000,"Ntrans":3,"durations":11}
{"time":"2009-05-07 11:14:42","price":11.61,"volume":900,"Ntrans":1,"durations":5}
{"time":"2009-05-07 11:14:45","price":11.61,"volume":488,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:14:46","price":11.605,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:14:55","price":11.61,"volume":2144,"Ntrans":3,"durations":9}
{"time":"2009-05-07 11:14:57","price":11.61,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:15:02","price":11.61,"volume":188,"Ntrans":1,"durations":5}
{"time":"2009-05-07 11:15:08","price":11.605,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:15:14","price":11.605,"volume":4400,"Ntrans":3,"durations":6}
{"time":"2009-05-07 11:15:24","price":11.6075,"volume":6000,"Ntrans":4,"durations":10}
{"time":"2009-05-07 11:15:32","price":11.605,"volume":3210,"Ntrans":1,"durations":8}
{"time":"2009-05-07 11:15:42","price":11.6,"volume":50000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 11:15:44","price":11.605,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":132144,"Ntrans":20,"durations":3}
{"time":"2009-05-07 11:15:49","price":11.6,"volume":60816,"Ntrans":7,"durations":2}
{"time":"2009-05-07 11:15:51","price":11.6,"volume":22000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:15:52","price":11.6,"volume":16342,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:15:53","price":11.6,"volume":3658,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:15:54","price":11.6,"volume":26638,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:15:56","price":11.6,"volume":7670,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:15:57","price":11.605,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:16:07","price":11.605,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-07 11:16:18","price":11.6,"volume":34000,"Ntrans":3,"durations":11}
{"time":"2009-05-07 11:16:19","price":11.6,"volume":29196,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:16:20","price":11.6,"volume":1446,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:16:26","price":11.595,"volume":4282,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:16:27","price":11.59625,"volume":1594,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:16:34","price":11.59415,"volume":22976,"Ntrans":13,"durations":7}
{"time":"2009-05-07 11:16:38","price":11.59201,"volume":1674,"Ntrans":3,"durations":4}
{"time":"2009-05-07 11:16:44","price":11.59,"volume":6000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:16:45","price":11.59,"volume":24866,"Ntrans":7,"durations":1}
{"time":"2009-05-07 11:16:56","price":11.585,"volume":14952,"Ntrans":5,"durations":11}
{"time":"2009-05-07 11:17:00","price":11.58403,"volume":10000,"Ntrans":9,"durations":4}
{"time":"2009-05-07 11:17:16","price":11.585,"volume":10972,"Ntrans":2,"durations":16}
{"time":"2009-05-07 11:17:44","price":11.59,"volume":2400,"Ntrans":1,"durations":28}
{"time":"2009-05-07 11:17:45","price":11.59,"volume":8104,"Ntrans":4,"durations":1}
{"time":"2009-05-07 11:18:09","price":11.585,"volume":200,"Ntrans":1,"durations":24}
{"time":"2009-05-07 11:18:25","price":11.585,"volume":960,"Ntrans":2,"durations":16}
{"time":"2009-05-07 11:18:27","price":11.59,"volume":36226,"Ntrans":8,"durations":2}
{"time":"2009-05-07 11:18:29","price":11.59028,"volume":128226,"Ntrans":13,"durations":2}
{"time":"2009-05-07 11:18:30","price":11.595,"volume":39484,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:18:31","price":11.595,"volume":212,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:18:33","price":11.595,"volume":4690,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:18:37","price":11.595,"volume":2914,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:18:41","price":11.6,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:19:10","price":11.6,"volume":800,"Ntrans":1,"durations":29}
{"time":"2009-05-07 11:19:26","price":11.59,"volume":27552,"Ntrans":5,"durations":16}
{"time":"2009-05-07 11:19:31","price":11.585,"volume":1376,"Ntrans":1,"durations":5}
{"time":"2009-05-07 11:19:32","price":11.585,"volume":3716,"Ntrans":4,"durations":1}
{"time":"2009-05-07 11:19:34","price":11.585,"volume":6044,"Ntrans":3,"durations":2}
{"time":"2009-05-07 11:19:39","price":11.585,"volume":10016,"Ntrans":1,"durations":5}
{"time":"2009-05-07 11:19:41","price":11.585,"volume":13940,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:19:49","price":11.585,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-07 11:19:50","price":11.5875,"volume":7600,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:19:51","price":11.59,"volume":6200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:20:18","price":11.58,"volume":25430,"Ntrans":6,"durations":27}
{"time":"2009-05-07 11:20:41","price":11.585,"volume":5016,"Ntrans":3,"durations":23}
{"time":"2009-05-07 11:20:49","price":11.59,"volume":24858,"Ntrans":3,"durations":8}
{"time":"2009-05-07 11:20:51","price":11.585,"volume":5262,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:20:55","price":11.585,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:21:03","price":11.585,"volume":12950,"Ntrans":3,"durations":8}
{"time":"2009-05-07 11:21:04","price":11.585,"volume":15710,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:21:08","price":11.59,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:21:09","price":11.585,"volume":15578,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:21:12","price":11.585,"volume":3058,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:21:16","price":11.585,"volume":5748,"Ntrans":4,"durations":4}
{"time":"2009-05-07 11:21:17","price":11.59,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:22:06","price":11.585,"volume":560,"Ntrans":1,"durations":49}
{"time":"2009-05-07 11:23:03","price":11.58,"volume":1408,"Ntrans":2,"durations":57}
{"time":"2009-05-07 11:23:28","price":11.585,"volume":200,"Ntrans":1,"durations":25}
{"time":"2009-05-07 11:23:30","price":11.58891,"volume":11890,"Ntrans":7,"durations":2}
{"time":"2009-05-07 11:23:31","price":11.59,"volume":1294,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:23:39","price":11.59,"volume":100,"Ntrans":1,"durations":8}
{"time":"2009-05-07 11:23:48","price":11.59,"volume":10000,"Ntrans":2,"durations":9}
{"time":"2009-05-07 11:24:17","price":11.59,"volume":10000,"Ntrans":1,"durations":29}
{"time":"2009-05-07 11:25:02","price":11.58,"volume":1382,"Ntrans":1,"durations":45}
{"time":"2009-05-07 11:25:04","price":11.585,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:25:13","price":11.585,"volume":10000,"Ntrans":2,"durations":9}
{"time":"2009-05-07 11:25:16","price":11.58,"volume":372,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:25:17","price":11.57623,"volume":1000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:25:19","price":11.585,"volume":50,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":33194,"Ntrans":12,"durations":5}
{"time":"2009-05-07 11:25:38","price":11.56711,"volume":25962,"Ntrans":3,"durations":14}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":20754,"Ntrans":11,"durations":2}
{"time":"2009-05-07 11:25:46","price":11.565,"volume":7882,"Ntrans":8,"durations":6}
{"time":"2009-05-07 11:26:00","price":11.57,"volume":11774,"Ntrans":2,"durations":14}
{"time":"2009-05-07 11:26:18","price":11.575,"volume":1200,"Ntrans":1,"durations":18}
{"time":"2009-05-07 11:26:22","price":11.575,"volume":3214,"Ntrans":2,"durations":4}
{"time":"2009-05-07 11:26:23","price":11.575,"volume":742,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:26:26","price":11.57,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:26:40","price":11.58,"volume":9800,"Ntrans":1,"durations":14}
{"time":"2009-05-07 11:26:49","price":11.57468,"volume":10000,"Ntrans":4,"durations":9}
{"time":"2009-05-07 11:26:59","price":11.575,"volume":2306,"Ntrans":2,"durations":10}
{"time":"2009-05-07 11:27:09","price":11.585,"volume":6000,"Ntrans":3,"durations":10}
{"time":"2009-05-07 11:27:31","price":11.58,"volume":3132,"Ntrans":1,"durations":22}
{"time":"2009-05-07 11:27:32","price":11.575,"volume":1086,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:27:33","price":11.57927,"volume":6076,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:27:35","price":11.57731,"volume":1756,"Ntrans":3,"durations":2}
{"time":"2009-05-07 11:27:36","price":11.58,"volume":2974,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:27:38","price":11.58,"volume":40000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:27:39","price":11.58,"volume":40926,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:27:40","price":11.57,"volume":15478,"Ntrans":7,"durations":1}
{"time":"2009-05-07 11:28:26","price":11.575,"volume":39440,"Ntrans":4,"durations":46}
{"time":"2009-05-07 11:28:28","price":11.575,"volume":27032,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:28:29","price":11.575,"volume":250,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:28:30","price":11.575,"volume":23466,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:28:31","price":11.575,"volume":4370,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:28:36","price":11.575,"volume":20000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 11:28:40","price":11.58,"volume":308,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:28:47","price":11.58,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 11:29:00","price":11.58,"volume":5428,"Ntrans":1,"durations":13}
{"time":"2009-05-07 11:29:01","price":11.58291,"volume":8958,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:29:04","price":11.58,"volume":3034,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:29:20","price":11.585,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-07 11:29:52","price":11.585,"volume":3706,"Ntrans":2,"durations":32}
{"time":"2009-05-07 11:30:16","price":11.58,"volume":5052,"Ntrans":5,"durations":24}
{"time":"2009-05-07 11:30:19","price":11.58,"volume":546,"Ntrans":2,"durations":3}
{"time":"2009-05-07 11:30:22","price":11.575,"volume":30000,"Ntrans":4,"durations":3}
{"time":"2009-05-07 11:30:24","price":11.575,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:30:25","price":11.575,"volume":6402,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:30:27","price":11.575,"volume":7598,"Ntrans":3,"durations":2}
{"time":"2009-05-07 11:30:28","price":11.575,"volume":14806,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:30:33","price":11.575,"volume":22388,"Ntrans":2,"durations":5}
{"time":"2009-05-07 11:30:34","price":11.575,"volume":2674,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:30:43","price":11.57,"volume":21574,"Ntrans":6,"durations":9}
{"time":"2009-05-07 11:30:44","price":11.57,"volume":572,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:31:06","price":11.565,"volume":800,"Ntrans":1,"durations":22}
{"time":"2009-05-07 11:31:10","price":11.56983,"volume":41706,"Ntrans":10,"durations":4}
{"time":"2009-05-07 11:31:11","price":11.565,"volume":3600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:31:33","price":11.57,"volume":1000,"Ntrans":1,"durations":22}
{"time":"2009-05-07 11:31:51","price":11.565,"volume":6500,"Ntrans":4,"durations":18}
{"time":"2009-05-07 11:31:52","price":11.57,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:31:53","price":11.565,"volume":52360,"Ntrans":8,"durations":1}
{"time":"2009-05-07 11:31:56","price":11.56024,"volume":210958,"Ntrans":27,"durations":3}
{"time":"2009-05-07 11:31:57","price":11.56,"volume":40000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:31:58","price":11.56,"volume":13114,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:31:59","price":11.555,"volume":4926,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:32:00","price":11.555,"volume":30000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:32:01","price":11.54993,"volume":120696,"Ntrans":11,"durations":1}
{"time":"2009-05-07 11:32:03","price":11.545,"volume":8652,"Ntrans":3,"durations":2}
{"time":"2009-05-07 11:32:05","price":11.54184,"volume":54300,"Ntrans":10,"durations":2}
{"time":"2009-05-07 11:32:08","price":11.53656,"volume":11512,"Ntrans":5,"durations":3}
{"time":"2009-05-07 11:32:10","price":11.54,"volume":2172,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:32:11","price":11.545,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:32:14","price":11.54532,"volume":6336,"Ntrans":2,"durations":3}
{"time":"2009-05-07 11:32:17","price":11.55,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:32:18","price":11.545,"volume":6158,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:32:21","price":11.55,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:32:26","price":11.545,"volume":1008,"Ntrans":1,"durations":5}
{"time":"2009-05-07 11:32:35","price":11.55,"volume":6000,"Ntrans":3,"durations":9}
{"time":"2009-05-07 11:32:39","price":11.555,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:32:50","price":11.555,"volume":800,"Ntrans":2,"durations":11}
{"time":"2009-05-07 11:32:53","price":11.545,"volume":9200,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:33:01","price":11.555,"volume":25844,"Ntrans":3,"durations":8}
{"time":"2009-05-07 11:33:02","price":11.555,"volume":2716,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:33:10","price":11.56,"volume":13380,"Ntrans":3,"durations":8}
{"time":"2009-05-07 11:33:16","price":11.56,"volume":1790,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:33:33","price":11.565,"volume":1200,"Ntrans":1,"durations":17}
{"time":"2009-05-07 11:33:41","price":11.565,"volume":15740,"Ntrans":3,"durations":8}
{"time":"2009-05-07 11:33:43","price":11.565,"volume":5470,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:34:00","price":11.57,"volume":40382,"Ntrans":7,"durations":17}
{"time":"2009-05-07 11:34:01","price":11.57,"volume":8628,"Ntrans":5,"durations":1}
{"time":"2009-05-07 11:34:03","price":11.57,"volume":8134,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:34:11","price":11.565,"volume":308,"Ntrans":2,"durations":8}
{"time":"2009-05-07 11:34:23","price":11.565,"volume":4900,"Ntrans":2,"durations":12}
{"time":"2009-05-07 11:35:00","price":11.56,"volume":890,"Ntrans":1,"durations":37}
{"time":"2009-05-07 11:35:15","price":11.5589,"volume":400,"Ntrans":4,"durations":15}
{"time":"2009-05-07 11:35:39","price":11.565,"volume":1800,"Ntrans":2,"durations":24}
{"time":"2009-05-07 11:35:55","price":11.56402,"volume":2000,"Ntrans":3,"durations":16}
{"time":"2009-05-07 11:36:03","price":11.57,"volume":31000,"Ntrans":6,"durations":8}
{"time":"2009-05-07 11:36:28","price":11.57,"volume":4000,"Ntrans":2,"durations":25}
{"time":"2009-05-07 11:36:42","price":11.57,"volume":29220,"Ntrans":3,"durations":14}
{"time":"2009-05-07 11:36:48","price":11.57,"volume":762,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:36:49","price":11.57,"volume":5640,"Ntrans":2,"durations":1}
{"time":"2009-05-07 11:36:53","price":11.575,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:37:30","price":11.56922,"volume":8930,"Ntrans":5,"durations":37}
{"time":"2009-05-07 11:37:32","price":11.57,"volume":1330,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:38:03","price":11.575,"volume":200,"Ntrans":1,"durations":31}
{"time":"2009-05-07 11:38:06","price":11.575,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:38:26","price":11.565,"volume":6814,"Ntrans":6,"durations":20}
{"time":"2009-05-07 11:38:53","price":11.57,"volume":15680,"Ntrans":4,"durations":27}
{"time":"2009-05-07 11:39:11","price":11.56,"volume":11528,"Ntrans":1,"durations":18}
{"time":"2009-05-07 11:39:20","price":11.565,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-07 11:39:25","price":11.565,"volume":2962,"Ntrans":1,"durations":5}
{"time":"2009-05-07 11:40:06","price":11.565,"volume":2232,"Ntrans":1,"durations":41}
{"time":"2009-05-07 11:40:34","price":11.57,"volume":140,"Ntrans":1,"durations":28}
{"time":"2009-05-07 11:40:42","price":11.565,"volume":13358,"Ntrans":4,"durations":8}
{"time":"2009-05-07 11:41:08","price":11.57,"volume":4400,"Ntrans":2,"durations":26}
{"time":"2009-05-07 11:41:44","price":11.57,"volume":25634,"Ntrans":5,"durations":36}
{"time":"2009-05-07 11:42:30","price":11.57,"volume":2000,"Ntrans":1,"durations":46}
{"time":"2009-05-07 11:42:46","price":11.57,"volume":1140,"Ntrans":1,"durations":16}
{"time":"2009-05-07 11:44:05","price":11.565,"volume":9908,"Ntrans":4,"durations":79}
{"time":"2009-05-07 11:44:08","price":11.57,"volume":12200,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:44:13","price":11.57,"volume":1180,"Ntrans":1,"durations":5}
{"time":"2009-05-07 11:44:37","price":11.57,"volume":2364,"Ntrans":1,"durations":24}
{"time":"2009-05-07 11:45:09","price":11.575,"volume":10700,"Ntrans":1,"durations":32}
{"time":"2009-05-07 11:45:18","price":11.57,"volume":3800,"Ntrans":1,"durations":9}
{"time":"2009-05-07 11:45:25","price":11.57,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 11:45:31","price":11.57,"volume":1080,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:45:38","price":11.565,"volume":5600,"Ntrans":2,"durations":7}
{"time":"2009-05-07 11:45:40","price":11.565,"volume":582,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:45:50","price":11.57,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 11:46:03","price":11.57,"volume":5274,"Ntrans":2,"durations":13}
{"time":"2009-05-07 11:46:21","price":11.57,"volume":1104,"Ntrans":1,"durations":18}
{"time":"2009-05-07 11:46:44","price":11.57,"volume":1060,"Ntrans":1,"durations":23}
{"time":"2009-05-07 11:46:45","price":11.57,"volume":44,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:46:47","price":11.57,"volume":1496,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:46:49","price":11.57,"volume":2076,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:46:50","price":11.57,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:46:56","price":11.565,"volume":104,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:47:14","price":11.57,"volume":148,"Ntrans":1,"durations":18}
{"time":"2009-05-07 11:47:15","price":11.57,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:47:18","price":11.56943,"volume":400,"Ntrans":2,"durations":3}
{"time":"2009-05-07 11:47:24","price":11.565,"volume":270,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:47:35","price":11.575,"volume":2742,"Ntrans":1,"durations":11}
{"time":"2009-05-07 11:47:54","price":11.56753,"volume":8808,"Ntrans":3,"durations":19}
{"time":"2009-05-07 11:48:08","price":11.56857,"volume":1400,"Ntrans":2,"durations":14}
{"time":"2009-05-07 11:48:40","price":11.575,"volume":5330,"Ntrans":1,"durations":32}
{"time":"2009-05-07 11:48:44","price":11.575,"volume":9566,"Ntrans":3,"durations":4}
{"time":"2009-05-07 11:48:49","price":11.57,"volume":48,"Ntrans":1,"durations":5}
{"time":"2009-05-07 11:48:56","price":11.575,"volume":2904,"Ntrans":1,"durations":7}
{"time":"2009-05-07 11:48:58","price":11.575,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:49:26","price":11.57957,"volume":19136,"Ntrans":5,"durations":28}
{"time":"2009-05-07 11:49:27","price":11.58,"volume":6026,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:49:37","price":11.58,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-07 11:49:40","price":11.58,"volume":40000,"Ntrans":3,"durations":3}
{"time":"2009-05-07 11:49:41","price":11.58,"volume":48326,"Ntrans":8,"durations":1}
{"time":"2009-05-07 11:49:42","price":11.58455,"volume":40294,"Ntrans":6,"durations":1}
{"time":"2009-05-07 11:49:43","price":11.585,"volume":53600,"Ntrans":3,"durations":1}
{"time":"2009-05-07 11:49:49","price":11.585,"volume":306,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:49:57","price":11.58,"volume":6900,"Ntrans":1,"durations":8}
{"time":"2009-05-07 11:50:06","price":11.59,"volume":40000,"Ntrans":8,"durations":9}
{"time":"2009-05-07 11:50:12","price":11.585,"volume":7266,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:50:24","price":11.59107,"volume":47052,"Ntrans":8,"durations":12}
{"time":"2009-05-07 11:50:27","price":11.59,"volume":8288,"Ntrans":1,"durations":3}
{"time":"2009-05-07 11:50:30","price":11.595,"volume":18590,"Ntrans":4,"durations":3}
{"time":"2009-05-07 11:50:32","price":11.59,"volume":7138,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:50:37","price":11.59,"volume":4364,"Ntrans":3,"durations":5}
{"time":"2009-05-07 11:50:41","price":11.59,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:50:43","price":11.59,"volume":11496,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:51:16","price":11.59,"volume":10000,"Ntrans":2,"durations":33}
{"time":"2009-05-07 11:51:54","price":11.58464,"volume":11000,"Ntrans":3,"durations":38}
{"time":"2009-05-07 11:51:55","price":11.585,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:52:38","price":11.585,"volume":628,"Ntrans":1,"durations":43}
{"time":"2009-05-07 11:52:40","price":11.585,"volume":1228,"Ntrans":2,"durations":2}
{"time":"2009-05-07 11:53:02","price":11.585,"volume":1828,"Ntrans":1,"durations":22}
{"time":"2009-05-07 11:53:04","price":11.585,"volume":1828,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:53:05","price":11.585,"volume":294,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:53:37","price":11.585,"volume":2766,"Ntrans":1,"durations":32}
{"time":"2009-05-07 11:54:21","price":11.585,"volume":180,"Ntrans":1,"durations":44}
{"time":"2009-05-07 11:54:36","price":11.585,"volume":3000,"Ntrans":1,"durations":15}
{"time":"2009-05-07 11:54:42","price":11.58,"volume":6278,"Ntrans":1,"durations":6}
{"time":"2009-05-07 11:54:43","price":11.58,"volume":1176,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:55:00","price":11.585,"volume":400,"Ntrans":1,"durations":17}
{"time":"2009-05-07 11:55:11","price":11.585,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-07 11:55:19","price":11.585,"volume":20000,"Ntrans":2,"durations":8}
{"time":"2009-05-07 11:55:25","price":11.58,"volume":7004,"Ntrans":3,"durations":6}
{"time":"2009-05-07 11:55:45","price":11.58,"volume":3400,"Ntrans":1,"durations":20}
{"time":"2009-05-07 11:55:55","price":11.585,"volume":6000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 11:55:59","price":11.58,"volume":1458,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:56:01","price":11.585,"volume":1108,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:56:05","price":11.58,"volume":2020,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:56:10","price":11.58,"volume":8676,"Ntrans":5,"durations":5}
{"time":"2009-05-07 11:56:12","price":11.58,"volume":60,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:56:14","price":11.58,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:56:31","price":11.575,"volume":1732,"Ntrans":1,"durations":17}
{"time":"2009-05-07 11:56:32","price":11.575,"volume":380,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:56:42","price":11.58,"volume":2000,"Ntrans":2,"durations":10}
{"time":"2009-05-07 11:56:53","price":11.58,"volume":2000,"Ntrans":2,"durations":11}
{"time":"2009-05-07 11:57:12","price":11.575,"volume":1000,"Ntrans":1,"durations":19}
{"time":"2009-05-07 11:57:13","price":11.58,"volume":1500,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:57:16","price":11.58,"volume":2260,"Ntrans":2,"durations":3}
{"time":"2009-05-07 11:57:17","price":11.5806,"volume":45484,"Ntrans":7,"durations":1}
{"time":"2009-05-07 11:57:19","price":11.585,"volume":5316,"Ntrans":3,"durations":2}
{"time":"2009-05-07 11:57:27","price":11.58,"volume":3372,"Ntrans":1,"durations":8}
{"time":"2009-05-07 11:57:28","price":11.58,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-07 11:57:30","price":11.58,"volume":1012,"Ntrans":1,"durations":2}
{"time":"2009-05-07 11:57:34","price":11.585,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:57:48","price":11.58,"volume":5000,"Ntrans":1,"durations":14}
{"time":"2009-05-07 11:58:42","price":11.585,"volume":14472,"Ntrans":5,"durations":54}
{"time":"2009-05-07 11:58:51","price":11.585,"volume":4000,"Ntrans":1,"durations":9}
{"time":"2009-05-07 11:58:55","price":11.59,"volume":1142,"Ntrans":1,"durations":4}
{"time":"2009-05-07 11:59:11","price":11.59,"volume":800,"Ntrans":1,"durations":16}
{"time":"2009-05-07 11:59:56","price":11.58935,"volume":11096,"Ntrans":3,"durations":45}
{"time":"2009-05-07 11:59:57","price":11.59,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:00:01","price":11.585,"volume":3954,"Ntrans":1,"durations":4}
{"time":"2009-05-07 12:00:49","price":11.595,"volume":500,"Ntrans":1,"durations":48}
{"time":"2009-05-07 12:01:14","price":11.59,"volume":8186,"Ntrans":1,"durations":25}
{"time":"2009-05-07 12:01:52","price":11.59,"volume":310,"Ntrans":1,"durations":38}
{"time":"2009-05-07 12:02:06","price":11.585,"volume":20,"Ntrans":1,"durations":14}
{"time":"2009-05-07 12:02:26","price":11.59,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-07 12:02:51","price":11.59,"volume":16344,"Ntrans":5,"durations":25}
{"time":"2009-05-07 12:02:56","price":11.59,"volume":3268,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:03:30","price":11.595,"volume":5622,"Ntrans":1,"durations":34}
{"time":"2009-05-07 12:03:31","price":11.595,"volume":15280,"Ntrans":2,"durations":1}
{"time":"2009-05-07 12:03:39","price":11.59929,"volume":150000,"Ntrans":13,"durations":8}
{"time":"2009-05-07 12:03:41","price":11.59231,"volume":18616,"Ntrans":8,"durations":2}
{"time":"2009-05-07 12:04:49","price":11.595,"volume":568,"Ntrans":1,"durations":68}
{"time":"2009-05-07 12:05:35","price":11.59,"volume":16704,"Ntrans":4,"durations":46}
{"time":"2009-05-07 12:05:36","price":11.59,"volume":68,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:05:37","price":11.59,"volume":7406,"Ntrans":2,"durations":1}
{"time":"2009-05-07 12:05:45","price":11.58663,"volume":48408,"Ntrans":19,"durations":8}
{"time":"2009-05-07 12:05:46","price":11.59,"volume":4218,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:05:47","price":11.58756,"volume":56684,"Ntrans":10,"durations":1}
{"time":"2009-05-07 12:05:48","price":11.59,"volume":11666,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:05:49","price":11.59,"volume":12334,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:05:51","price":11.58913,"volume":24276,"Ntrans":4,"durations":2}
{"time":"2009-05-07 12:05:58","price":11.59,"volume":7066,"Ntrans":2,"durations":7}
{"time":"2009-05-07 12:06:03","price":11.59,"volume":2072,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:06:04","price":11.59,"volume":4098,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:07:02","price":11.59,"volume":2000,"Ntrans":1,"durations":58}
{"time":"2009-05-07 12:07:59","price":11.595,"volume":4200,"Ntrans":3,"durations":57}
{"time":"2009-05-07 12:08:08","price":11.595,"volume":3170,"Ntrans":1,"durations":9}
{"time":"2009-05-07 12:08:29","price":11.59,"volume":96,"Ntrans":1,"durations":21}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":52310,"Ntrans":10,"durations":17}
{"time":"2009-05-07 12:08:47","price":11.595,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:08:49","price":11.595,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:08:51","price":11.595,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:08:52","price":11.6,"volume":5876,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:08:53","price":11.595,"volume":10416,"Ntrans":5,"durations":1}
{"time":"2009-05-07 12:08:54","price":11.595,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:08:56","price":11.59972,"volume":106030,"Ntrans":17,"durations":2}
{"time":"2009-05-07 12:09:02","price":11.595,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 12:09:03","price":11.59,"volume":13540,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:09:07","price":11.595,"volume":3168,"Ntrans":2,"durations":4}
{"time":"2009-05-07 12:09:08","price":11.595,"volume":9264,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:09:10","price":11.595,"volume":27738,"Ntrans":8,"durations":2}
{"time":"2009-05-07 12:09:12","price":11.6,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:09:13","price":11.6,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:09:15","price":11.6,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 12:09:39","price":11.6,"volume":1920,"Ntrans":1,"durations":24}
{"time":"2009-05-07 12:09:55","price":11.6,"volume":20000,"Ntrans":3,"durations":16}
{"time":"2009-05-07 12:09:56","price":11.6,"volume":3578,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:09:58","price":11.6,"volume":3288,"Ntrans":4,"durations":2}
{"time":"2009-05-07 12:09:59","price":11.595,"volume":7096,"Ntrans":2,"durations":1}
{"time":"2009-05-07 12:10:06","price":11.6,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 12:10:18","price":11.6,"volume":12482,"Ntrans":2,"durations":12}
{"time":"2009-05-07 12:10:31","price":11.60428,"volume":54186,"Ntrans":8,"durations":13}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":76612,"Ntrans":12,"durations":3}
{"time":"2009-05-07 12:10:35","price":11.605,"volume":14608,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:10:37","price":11.605,"volume":3596,"Ntrans":4,"durations":2}
{"time":"2009-05-07 12:10:38","price":11.60923,"volume":15902,"Ntrans":6,"durations":1}
{"time":"2009-05-07 12:10:39","price":11.61,"volume":594,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:10:40","price":11.61,"volume":25956,"Ntrans":2,"durations":1}
{"time":"2009-05-07 12:10:43","price":11.605,"volume":5594,"Ntrans":1,"durations":3}
{"time":"2009-05-07 12:11:01","price":11.605,"volume":1000,"Ntrans":1,"durations":18}
{"time":"2009-05-07 12:11:02","price":11.605,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:11:03","price":11.61,"volume":15472,"Ntrans":7,"durations":1}
{"time":"2009-05-07 12:11:04","price":11.61,"volume":15472,"Ntrans":4,"durations":1}
{"time":"2009-05-07 12:11:07","price":11.605,"volume":5232,"Ntrans":1,"durations":3}
{"time":"2009-05-07 12:11:08","price":11.61,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:11:12","price":11.61,"volume":5232,"Ntrans":2,"durations":4}
{"time":"2009-05-07 12:11:15","price":11.605,"volume":248,"Ntrans":1,"durations":3}
{"time":"2009-05-07 12:11:18","price":11.605,"volume":17224,"Ntrans":2,"durations":3}
{"time":"2009-05-07 12:11:23","price":11.6,"volume":25796,"Ntrans":4,"durations":5}
{"time":"2009-05-07 12:11:51","price":11.6,"volume":15868,"Ntrans":3,"durations":28}
{"time":"2009-05-07 12:12:01","price":11.6,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 12:12:17","price":11.595,"volume":13600,"Ntrans":3,"durations":16}
{"time":"2009-05-07 12:12:18","price":11.59,"volume":2720,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:12:20","price":11.59,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:12:21","price":11.59,"volume":7020,"Ntrans":2,"durations":1}
{"time":"2009-05-07 12:12:22","price":11.59,"volume":3274,"Ntrans":4,"durations":1}
{"time":"2009-05-07 12:12:29","price":11.585,"volume":10464,"Ntrans":2,"durations":7}
{"time":"2009-05-07 12:12:32","price":11.59,"volume":10228,"Ntrans":2,"durations":3}
{"time":"2009-05-07 12:12:42","price":11.59,"volume":220,"Ntrans":1,"durations":10}
{"time":"2009-05-07 12:12:58","price":11.585,"volume":2716,"Ntrans":4,"durations":16}
{"time":"2009-05-07 12:13:00","price":11.585,"volume":8916,"Ntrans":2,"durations":2}
{"time":"2009-05-07 12:13:01","price":11.585,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":59136,"Ntrans":13,"durations":23}
{"time":"2009-05-07 12:13:25","price":11.58,"volume":14978,"Ntrans":6,"durations":1}
{"time":"2009-05-07 12:13:26","price":11.58,"volume":4288,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:13:27","price":11.58,"volume":9774,"Ntrans":5,"durations":1}
{"time":"2009-05-07 12:13:29","price":11.58,"volume":24198,"Ntrans":2,"durations":2}
{"time":"2009-05-07 12:13:34","price":11.58,"volume":17802,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:13:37","price":11.58,"volume":10200,"Ntrans":2,"durations":3}
{"time":"2009-05-07 12:13:38","price":11.58,"volume":4078,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:13:42","price":11.58,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 12:13:49","price":11.585,"volume":24,"Ntrans":1,"durations":7}
{"time":"2009-05-07 12:13:54","price":11.58,"volume":112610,"Ntrans":3,"durations":5}
{"time":"2009-05-07 12:14:11","price":11.58,"volume":400,"Ntrans":1,"durations":17}
{"time":"2009-05-07 12:14:49","price":11.585,"volume":30000,"Ntrans":5,"durations":38}
{"time":"2009-05-07 12:14:54","price":11.585,"volume":29248,"Ntrans":6,"durations":5}
{"time":"2009-05-07 12:14:55","price":11.585,"volume":448,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:14:59","price":11.58706,"volume":24778,"Ntrans":5,"durations":4}
{"time":"2009-05-07 12:15:18","price":11.58,"volume":94866,"Ntrans":9,"durations":19}
{"time":"2009-05-07 12:15:19","price":11.58,"volume":7890,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:15:23","price":11.575,"volume":4936,"Ntrans":2,"durations":4}
{"time":"2009-05-07 12:15:30","price":11.575,"volume":1600,"Ntrans":2,"durations":7}
{"time":"2009-05-07 12:15:45","price":11.58,"volume":3758,"Ntrans":1,"durations":15}
{"time":"2009-05-07 12:16:53","price":11.575,"volume":2400,"Ntrans":1,"durations":68}
{"time":"2009-05-07 12:16:55","price":11.58,"volume":43210,"Ntrans":5,"durations":2}
{"time":"2009-05-07 12:17:01","price":11.58,"volume":494,"Ntrans":1,"durations":6}
{"time":"2009-05-07 12:17:16","price":11.58,"volume":598,"Ntrans":1,"durations":15}
{"time":"2009-05-07 12:17:39","price":11.58,"volume":35388,"Ntrans":6,"durations":23}
{"time":"2009-05-07 12:17:41","price":11.58,"volume":2272,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:17:42","price":11.58,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:17:47","price":11.585,"volume":548,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:18:22","price":11.58,"volume":1712,"Ntrans":4,"durations":35}
{"time":"2009-05-07 12:18:23","price":11.58,"volume":2236,"Ntrans":2,"durations":1}
{"time":"2009-05-07 12:18:26","price":11.5755,"volume":122498,"Ntrans":14,"durations":3}
{"time":"2009-05-07 12:18:28","price":11.575,"volume":30000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 12:18:33","price":11.58,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:18:37","price":11.57888,"volume":6084,"Ntrans":2,"durations":4}
{"time":"2009-05-07 12:19:10","price":11.58,"volume":400,"Ntrans":1,"durations":33}
{"time":"2009-05-07 12:19:15","price":11.58,"volume":1444,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:19:19","price":11.58,"volume":24544,"Ntrans":1,"durations":4}
{"time":"2009-05-07 12:19:30","price":11.58,"volume":6000,"Ntrans":1,"durations":11}
{"time":"2009-05-07 12:19:41","price":11.58,"volume":104,"Ntrans":1,"durations":11}
{"time":"2009-05-07 12:19:54","price":11.575,"volume":9552,"Ntrans":3,"durations":13}
{"time":"2009-05-07 12:19:58","price":11.58,"volume":162,"Ntrans":1,"durations":4}
{"time":"2009-05-07 12:20:28","price":11.58,"volume":2000,"Ntrans":1,"durations":30}
{"time":"2009-05-07 12:20:34","price":11.58,"volume":608,"Ntrans":1,"durations":6}
{"time":"2009-05-07 12:20:50","price":11.575,"volume":2,"Ntrans":1,"durations":16}
{"time":"2009-05-07 12:20:59","price":11.58,"volume":108,"Ntrans":1,"durations":9}
{"time":"2009-05-07 12:21:17","price":11.58,"volume":124782,"Ntrans":8,"durations":18}
{"time":"2009-05-07 12:21:18","price":11.58289,"volume":40746,"Ntrans":7,"durations":1}
{"time":"2009-05-07 12:21:20","price":11.585,"volume":3998,"Ntrans":3,"durations":2}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":13134,"Ntrans":12,"durations":2}
{"time":"2009-05-07 12:21:25","price":11.59,"volume":12200,"Ntrans":4,"durations":3}
{"time":"2009-05-07 12:21:28","price":11.585,"volume":3462,"Ntrans":1,"durations":3}
{"time":"2009-05-07 12:21:30","price":11.59,"volume":1858,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:21:33","price":11.59,"volume":1712,"Ntrans":1,"durations":3}
{"time":"2009-05-07 12:21:34","price":11.59,"volume":15254,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:21:43","price":11.59,"volume":140,"Ntrans":1,"durations":9}
{"time":"2009-05-07 12:21:45","price":11.59,"volume":4612,"Ntrans":2,"durations":2}
{"time":"2009-05-07 12:21:53","price":11.59,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 12:22:11","price":11.59,"volume":6000,"Ntrans":3,"durations":18}
{"time":"2009-05-07 12:22:25","price":11.59,"volume":3000,"Ntrans":1,"durations":14}
{"time":"2009-05-07 12:22:27","price":11.59,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:22:29","price":11.59,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:22:47","price":11.585,"volume":6538,"Ntrans":2,"durations":18}
{"time":"2009-05-07 12:23:08","price":11.585,"volume":400,"Ntrans":1,"durations":21}
{"time":"2009-05-07 12:23:11","price":11.585,"volume":160,"Ntrans":1,"durations":3}
{"time":"2009-05-07 12:23:15","price":11.585,"volume":20000,"Ntrans":5,"durations":4}
{"time":"2009-05-07 12:23:16","price":11.585,"volume":14538,"Ntrans":2,"durations":1}
{"time":"2009-05-07 12:23:37","price":11.58075,"volume":22360,"Ntrans":2,"durations":21}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":89742,"Ntrans":13,"durations":55}
{"time":"2009-05-07 12:24:33","price":11.58,"volume":50838,"Ntrans":4,"durations":1}
{"time":"2009-05-07 12:24:34","price":11.575,"volume":54978,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:25:13","price":11.575,"volume":1200,"Ntrans":1,"durations":39}
{"time":"2009-05-07 12:25:25","price":11.575,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-07 12:25:41","price":11.57,"volume":63898,"Ntrans":6,"durations":16}
{"time":"2009-05-07 12:25:48","price":11.57,"volume":250,"Ntrans":1,"durations":7}
{"time":"2009-05-07 12:25:56","price":11.565,"volume":4180,"Ntrans":3,"durations":8}
{"time":"2009-05-07 12:26:00","price":11.565,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 12:26:29","price":11.565,"volume":800,"Ntrans":1,"durations":29}
{"time":"2009-05-07 12:26:31","price":11.56661,"volume":2480,"Ntrans":2,"durations":2}
{"time":"2009-05-07 12:26:49","price":11.57,"volume":3890,"Ntrans":3,"durations":18}
{"time":"2009-05-07 12:27:04","price":11.57,"volume":2068,"Ntrans":3,"durations":15}
{"time":"2009-05-07 12:27:55","price":11.565,"volume":68,"Ntrans":1,"durations":51}
{"time":"2009-05-07 12:27:57","price":11.565,"volume":3058,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:27:58","price":11.565,"volume":19168,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:27:59","price":11.565,"volume":2926,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:28:00","price":11.565,"volume":26208,"Ntrans":4,"durations":1}
{"time":"2009-05-07 12:28:07","price":11.565,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":27484,"Ntrans":10,"durations":46}
{"time":"2009-05-07 12:28:55","price":11.555,"volume":4186,"Ntrans":3,"durations":2}
{"time":"2009-05-07 12:29:06","price":11.555,"volume":8816,"Ntrans":2,"durations":11}
{"time":"2009-05-07 12:29:11","price":11.555,"volume":350,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:29:16","price":11.56,"volume":11516,"Ntrans":2,"durations":5}
{"time":"2009-05-07 12:29:19","price":11.555,"volume":3600,"Ntrans":2,"durations":3}
{"time":"2009-05-07 12:29:28","price":11.565,"volume":5394,"Ntrans":2,"durations":9}
{"time":"2009-05-07 12:30:00","price":11.55238,"volume":267312,"Ntrans":33,"durations":32}
{"time":"2009-05-07 12:30:01","price":11.55,"volume":6320,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:30:04","price":11.545,"volume":9800,"Ntrans":3,"durations":3}
{"time":"2009-05-07 12:30:11","price":11.55,"volume":300,"Ntrans":1,"durations":7}
{"time":"2009-05-07 12:30:21","price":11.55,"volume":28868,"Ntrans":4,"durations":10}
{"time":"2009-05-07 12:30:24","price":11.55,"volume":2296,"Ntrans":2,"durations":3}
{"time":"2009-05-07 12:30:29","price":11.55,"volume":36612,"Ntrans":3,"durations":5}
{"time":"2009-05-07 12:30:36","price":11.55167,"volume":6000,"Ntrans":2,"durations":7}
{"time":"2009-05-07 12:30:41","price":11.55,"volume":6000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:31:42","price":11.56,"volume":12200,"Ntrans":6,"durations":61}
{"time":"2009-05-07 12:31:43","price":11.56,"volume":520,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:31:58","price":11.555,"volume":9816,"Ntrans":5,"durations":15}
{"time":"2009-05-07 12:32:01","price":11.555,"volume":184,"Ntrans":1,"durations":3}
{"time":"2009-05-07 12:32:40","price":11.555,"volume":448,"Ntrans":2,"durations":39}
{"time":"2009-05-07 12:33:04","price":11.55,"volume":130,"Ntrans":1,"durations":24}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":22682,"Ntrans":14,"durations":4}
{"time":"2009-05-07 12:33:13","price":11.55,"volume":13964,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:33:14","price":11.55097,"volume":4160,"Ntrans":4,"durations":1}
{"time":"2009-05-07 12:33:21","price":11.555,"volume":2000,"Ntrans":2,"durations":7}
{"time":"2009-05-07 12:33:22","price":11.5575,"volume":24032,"Ntrans":7,"durations":1}
{"time":"2009-05-07 12:33:23","price":11.56,"volume":8870,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:33:42","price":11.56,"volume":5820,"Ntrans":2,"durations":19}
{"time":"2009-05-07 12:33:45","price":11.56,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 12:33:50","price":11.56,"volume":2074,"Ntrans":2,"durations":5}
{"time":"2009-05-07 12:33:59","price":11.565,"volume":740,"Ntrans":1,"durations":9}
{"time":"2009-05-07 12:35:45","price":11.565,"volume":500,"Ntrans":1,"durations":106}
{"time":"2009-05-07 12:36:15","price":11.565,"volume":1260,"Ntrans":1,"durations":30}
{"time":"2009-05-07 12:37:28","price":11.565,"volume":81614,"Ntrans":5,"durations":73}
{"time":"2009-05-07 12:37:36","price":11.57,"volume":2542,"Ntrans":2,"durations":8}
{"time":"2009-05-07 12:37:37","price":11.57,"volume":7618,"Ntrans":4,"durations":1}
{"time":"2009-05-07 12:37:49","price":11.575,"volume":500,"Ntrans":1,"durations":12}
{"time":"2009-05-07 12:38:03","price":11.57,"volume":15932,"Ntrans":5,"durations":14}
{"time":"2009-05-07 12:38:04","price":11.57,"volume":4042,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:38:08","price":11.565,"volume":11006,"Ntrans":1,"durations":4}
{"time":"2009-05-07 12:38:10","price":11.565,"volume":7380,"Ntrans":2,"durations":2}
{"time":"2009-05-07 12:38:12","price":11.565,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:38:16","price":11.565,"volume":2492,"Ntrans":1,"durations":4}
{"time":"2009-05-07 12:38:18","price":11.565,"volume":17508,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:38:27","price":11.57,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-07 12:38:35","price":11.565,"volume":8000,"Ntrans":3,"durations":8}
{"time":"2009-05-07 12:38:50","price":11.575,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-07 12:38:59","price":11.575,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-07 12:40:11","price":11.57,"volume":500,"Ntrans":1,"durations":72}
{"time":"2009-05-07 12:40:16","price":11.57,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:40:44","price":11.565,"volume":5222,"Ntrans":4,"durations":28}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":92246,"Ntrans":16,"durations":40}
{"time":"2009-05-07 12:41:26","price":11.56,"volume":4030,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:41:30","price":11.56019,"volume":51580,"Ntrans":3,"durations":4}
{"time":"2009-05-07 12:41:31","price":11.565,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:41:38","price":11.57,"volume":460,"Ntrans":1,"durations":7}
{"time":"2009-05-07 12:41:45","price":11.57,"volume":80,"Ntrans":1,"durations":7}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":144420,"Ntrans":12,"durations":6}
{"time":"2009-05-07 12:41:52","price":11.56011,"volume":17600,"Ntrans":5,"durations":1}
{"time":"2009-05-07 12:41:56","price":11.555,"volume":16094,"Ntrans":5,"durations":4}
{"time":"2009-05-07 12:42:11","price":11.56,"volume":2584,"Ntrans":2,"durations":15}
{"time":"2009-05-07 12:42:13","price":11.56,"volume":9628,"Ntrans":4,"durations":2}
{"time":"2009-05-07 12:42:18","price":11.56,"volume":7444,"Ntrans":3,"durations":5}
{"time":"2009-05-07 12:42:35","price":11.55695,"volume":400,"Ntrans":2,"durations":17}
{"time":"2009-05-07 12:42:51","price":11.56,"volume":222,"Ntrans":1,"durations":16}
{"time":"2009-05-07 12:43:00","price":11.55,"volume":3900,"Ntrans":3,"durations":9}
{"time":"2009-05-07 12:44:09","price":11.565,"volume":35544,"Ntrans":2,"durations":69}
{"time":"2009-05-07 12:44:19","price":11.57,"volume":6854,"Ntrans":2,"durations":10}
{"time":"2009-05-07 12:44:47","price":11.57,"volume":5484,"Ntrans":3,"durations":28}
{"time":"2009-05-07 12:44:53","price":11.57,"volume":70,"Ntrans":1,"durations":6}
{"time":"2009-05-07 12:45:22","price":11.57148,"volume":6600,"Ntrans":4,"durations":29}
{"time":"2009-05-07 12:46:23","price":11.575,"volume":100,"Ntrans":1,"durations":61}
{"time":"2009-05-07 12:46:47","price":11.57,"volume":2996,"Ntrans":1,"durations":24}
{"time":"2009-05-07 12:47:07","price":11.57,"volume":3058,"Ntrans":1,"durations":20}
{"time":"2009-05-07 12:47:49","price":11.57,"volume":10000,"Ntrans":1,"durations":42}
{"time":"2009-05-07 12:47:51","price":11.57,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:47:54","price":11.57,"volume":1900,"Ntrans":1,"durations":3}
{"time":"2009-05-07 12:47:57","price":11.575,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-07 12:48:18","price":11.57,"volume":324,"Ntrans":1,"durations":21}
{"time":"2009-05-07 12:49:15","price":11.57,"volume":820,"Ntrans":1,"durations":57}
{"time":"2009-05-07 12:49:20","price":11.57,"volume":3616,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:49:22","price":11.57,"volume":3400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:49:56","price":11.575,"volume":22722,"Ntrans":5,"durations":34}
{"time":"2009-05-07 12:50:02","price":11.58,"volume":24,"Ntrans":1,"durations":6}
{"time":"2009-05-07 12:50:28","price":11.58,"volume":18776,"Ntrans":5,"durations":26}
{"time":"2009-05-07 12:50:30","price":11.58,"volume":1242,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:50:35","price":11.58,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:51:02","price":11.58,"volume":40,"Ntrans":1,"durations":27}
{"time":"2009-05-07 12:51:03","price":11.585,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:51:09","price":11.58,"volume":12160,"Ntrans":1,"durations":6}
{"time":"2009-05-07 12:51:16","price":11.58,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-07 12:52:10","price":11.585,"volume":10340,"Ntrans":5,"durations":54}
{"time":"2009-05-07 12:52:11","price":11.58,"volume":1378,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:52:13","price":11.58,"volume":1444,"Ntrans":3,"durations":2}
{"time":"2009-05-07 12:52:55","price":11.58,"volume":10000,"Ntrans":5,"durations":42}
{"time":"2009-05-07 12:53:09","price":11.585,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-07 12:53:14","price":11.58,"volume":6158,"Ntrans":3,"durations":5}
{"time":"2009-05-07 12:53:16","price":11.58,"volume":1466,"Ntrans":2,"durations":2}
{"time":"2009-05-07 12:54:08","price":11.585,"volume":10000,"Ntrans":2,"durations":52}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":34166,"Ntrans":10,"durations":14}
{"time":"2009-05-07 12:54:23","price":11.585,"volume":9680,"Ntrans":3,"durations":1}
{"time":"2009-05-07 12:54:24","price":11.585,"volume":326,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:54:33","price":11.59,"volume":5452,"Ntrans":2,"durations":9}
{"time":"2009-05-07 12:54:47","price":11.585,"volume":6000,"Ntrans":1,"durations":14}
{"time":"2009-05-07 12:54:56","price":11.585,"volume":50,"Ntrans":1,"durations":9}
{"time":"2009-05-07 12:55:05","price":11.59,"volume":13818,"Ntrans":3,"durations":9}
{"time":"2009-05-07 12:55:09","price":11.585,"volume":24,"Ntrans":1,"durations":4}
{"time":"2009-05-07 12:55:22","price":11.595,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-07 12:55:50","price":11.59,"volume":1800,"Ntrans":1,"durations":28}
{"time":"2009-05-07 12:55:51","price":11.59,"volume":282,"Ntrans":2,"durations":1}
{"time":"2009-05-07 12:55:52","price":11.59,"volume":5096,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:55:57","price":11.59,"volume":1500,"Ntrans":1,"durations":5}
{"time":"2009-05-07 12:56:07","price":11.59,"volume":8500,"Ntrans":1,"durations":10}
{"time":"2009-05-07 12:56:30","price":11.59,"volume":14000,"Ntrans":1,"durations":23}
{"time":"2009-05-07 12:56:31","price":11.59,"volume":2548,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:56:49","price":11.59,"volume":5644,"Ntrans":2,"durations":18}
{"time":"2009-05-07 12:57:18","price":11.59,"volume":600,"Ntrans":1,"durations":29}
{"time":"2009-05-07 12:57:36","price":11.58413,"volume":66602,"Ntrans":6,"durations":18}
{"time":"2009-05-07 12:57:37","price":11.58,"volume":14880,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:57:38","price":11.58,"volume":11224,"Ntrans":1,"durations":1}
{"time":"2009-05-07 12:57:41","price":11.58,"volume":4764,"Ntrans":4,"durations":3}
{"time":"2009-05-07 12:57:42","price":11.58,"volume":610,"Ntrans":2,"durations":1}
{"time":"2009-05-07 12:57:48","price":11.58,"volume":7810,"Ntrans":2,"durations":6}
{"time":"2009-05-07 12:58:00","price":11.585,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-07 12:58:02","price":11.585,"volume":124,"Ntrans":1,"durations":2}
{"time":"2009-05-07 12:59:16","price":11.585,"volume":196,"Ntrans":1,"durations":74}
{"time":"2009-05-07 12:59:39","price":11.585,"volume":200,"Ntrans":1,"durations":23}
{"time":"2009-05-07 12:59:53","price":11.58,"volume":52,"Ntrans":1,"durations":14}
{"time":"2009-05-07 12:59:55","price":11.58,"volume":148,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:00:50","price":11.575,"volume":4228,"Ntrans":3,"durations":55}
{"time":"2009-05-07 13:01:16","price":11.58,"volume":940,"Ntrans":2,"durations":26}
{"time":"2009-05-07 13:01:29","price":11.58,"volume":1800,"Ntrans":1,"durations":13}
{"time":"2009-05-07 13:01:55","price":11.575,"volume":2070,"Ntrans":7,"durations":26}
{"time":"2009-05-07 13:01:56","price":11.57999,"volume":12200,"Ntrans":6,"durations":1}
{"time":"2009-05-07 13:02:27","price":11.575,"volume":852,"Ntrans":1,"durations":31}
{"time":"2009-05-07 13:02:30","price":11.58,"volume":8664,"Ntrans":3,"durations":3}
{"time":"2009-05-07 13:02:31","price":11.58,"volume":2570,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:02:50","price":11.58,"volume":6446,"Ntrans":2,"durations":19}
{"time":"2009-05-07 13:03:10","price":11.58,"volume":3984,"Ntrans":2,"durations":20}
{"time":"2009-05-07 13:03:13","price":11.575,"volume":26128,"Ntrans":5,"durations":3}
{"time":"2009-05-07 13:03:43","price":11.575,"volume":18410,"Ntrans":3,"durations":30}
{"time":"2009-05-07 13:04:05","price":11.575,"volume":72,"Ntrans":1,"durations":22}
{"time":"2009-05-07 13:04:15","price":11.575,"volume":27170,"Ntrans":4,"durations":10}
{"time":"2009-05-07 13:04:17","price":11.575,"volume":2886,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:04:19","price":11.575,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:04:30","price":11.575,"volume":160,"Ntrans":1,"durations":11}
{"time":"2009-05-07 13:04:40","price":11.57,"volume":1918,"Ntrans":1,"durations":10}
{"time":"2009-05-07 13:04:46","price":11.57,"volume":7042,"Ntrans":3,"durations":6}
{"time":"2009-05-07 13:04:51","price":11.575,"volume":2,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:04:54","price":11.57,"volume":1612,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:05:01","price":11.575,"volume":3456,"Ntrans":6,"durations":7}
{"time":"2009-05-07 13:05:06","price":11.575,"volume":2,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:05:08","price":11.575,"volume":2,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:05:53","price":11.57,"volume":400,"Ntrans":1,"durations":45}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":26428,"Ntrans":12,"durations":139}
{"time":"2009-05-07 13:08:13","price":11.575,"volume":5124,"Ntrans":3,"durations":1}
{"time":"2009-05-07 13:08:14","price":11.575,"volume":4848,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:08:38","price":11.57037,"volume":61804,"Ntrans":13,"durations":24}
{"time":"2009-05-07 13:08:45","price":11.565,"volume":5934,"Ntrans":2,"durations":7}
{"time":"2009-05-07 13:08:46","price":11.565,"volume":1434,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":35322,"Ntrans":13,"durations":1}
{"time":"2009-05-07 13:08:48","price":11.555,"volume":14600,"Ntrans":4,"durations":1}
{"time":"2009-05-07 13:08:49","price":11.555,"volume":13564,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:08:51","price":11.56,"volume":4006,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:08:52","price":11.55754,"volume":2252,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:08:54","price":11.56,"volume":944,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:08:55","price":11.56,"volume":870,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:09:03","price":11.565,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-07 13:09:19","price":11.555,"volume":2300,"Ntrans":2,"durations":16}
{"time":"2009-05-07 13:09:20","price":11.555,"volume":7700,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:09:22","price":11.555,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:09:23","price":11.555,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:09:27","price":11.56,"volume":11670,"Ntrans":4,"durations":4}
{"time":"2009-05-07 13:09:28","price":11.5583,"volume":8778,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:09:31","price":11.56,"volume":2308,"Ntrans":2,"durations":3}
{"time":"2009-05-07 13:09:35","price":11.56,"volume":1100,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:09:37","price":11.565,"volume":4406,"Ntrans":3,"durations":2}
{"time":"2009-05-07 13:10:17","price":11.56,"volume":720,"Ntrans":1,"durations":40}
{"time":"2009-05-07 13:10:22","price":11.56,"volume":5280,"Ntrans":2,"durations":5}
{"time":"2009-05-07 13:10:25","price":11.555,"volume":8682,"Ntrans":3,"durations":3}
{"time":"2009-05-07 13:10:27","price":11.555,"volume":6624,"Ntrans":3,"durations":2}
{"time":"2009-05-07 13:10:58","price":11.555,"volume":2000,"Ntrans":1,"durations":31}
{"time":"2009-05-07 13:11:15","price":11.55221,"volume":41356,"Ntrans":19,"durations":17}
{"time":"2009-05-07 13:11:16","price":11.55,"volume":1776,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:11:28","price":11.54,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-07 13:11:33","price":11.55,"volume":11704,"Ntrans":4,"durations":5}
{"time":"2009-05-07 13:11:45","price":11.55,"volume":9636,"Ntrans":2,"durations":12}
{"time":"2009-05-07 13:11:59","price":11.55,"volume":1066,"Ntrans":2,"durations":14}
{"time":"2009-05-07 13:12:01","price":11.545,"volume":6240,"Ntrans":4,"durations":2}
{"time":"2009-05-07 13:12:12","price":11.54,"volume":49760,"Ntrans":5,"durations":11}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":45612,"Ntrans":11,"durations":1}
{"time":"2009-05-07 13:12:15","price":11.545,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:12:35","price":11.54,"volume":19548,"Ntrans":8,"durations":20}
{"time":"2009-05-07 13:12:38","price":11.545,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:12:39","price":11.545,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:13:06","price":11.54,"volume":6868,"Ntrans":4,"durations":27}
{"time":"2009-05-07 13:13:07","price":11.535,"volume":19308,"Ntrans":5,"durations":1}
{"time":"2009-05-07 13:13:20","price":11.535,"volume":12864,"Ntrans":5,"durations":13}
{"time":"2009-05-07 13:13:28","price":11.53,"volume":15000,"Ntrans":4,"durations":8}
{"time":"2009-05-07 13:13:34","price":11.53,"volume":20000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 13:13:39","price":11.53,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:13:40","price":11.53,"volume":11600,"Ntrans":3,"durations":1}
{"time":"2009-05-07 13:13:58","price":11.535,"volume":4000,"Ntrans":1,"durations":18}
{"time":"2009-05-07 13:13:59","price":11.535,"volume":41930,"Ntrans":4,"durations":1}
{"time":"2009-05-07 13:14:02","price":11.54,"volume":6284,"Ntrans":7,"durations":3}
{"time":"2009-05-07 13:14:05","price":11.54,"volume":5600,"Ntrans":2,"durations":3}
{"time":"2009-05-07 13:14:07","price":11.54,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:14:28","price":11.54,"volume":6,"Ntrans":1,"durations":21}
{"time":"2009-05-07 13:14:33","price":11.54,"volume":6640,"Ntrans":3,"durations":5}
{"time":"2009-05-07 13:14:40","price":11.545,"volume":30000,"Ntrans":7,"durations":7}
{"time":"2009-05-07 13:14:50","price":11.54338,"volume":6190,"Ntrans":2,"durations":10}
{"time":"2009-05-07 13:14:52","price":11.54,"volume":11360,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:15:24","price":11.545,"volume":400,"Ntrans":1,"durations":32}
{"time":"2009-05-07 13:15:30","price":11.54,"volume":20000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 13:15:35","price":11.54,"volume":2,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:15:36","price":11.54,"volume":3998,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:15:40","price":11.535,"volume":5998,"Ntrans":2,"durations":4}
{"time":"2009-05-07 13:15:41","price":11.535,"volume":36056,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:15:43","price":11.53,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:15:47","price":11.525,"volume":50512,"Ntrans":7,"durations":4}
{"time":"2009-05-07 13:15:48","price":11.52315,"volume":9846,"Ntrans":13,"durations":1}
{"time":"2009-05-07 13:15:52","price":11.52,"volume":22532,"Ntrans":5,"durations":4}
{"time":"2009-05-07 13:15:57","price":11.515,"volume":3054,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:16:02","price":11.515,"volume":904,"Ntrans":2,"durations":5}
{"time":"2009-05-07 13:16:09","price":11.515,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-07 13:16:13","price":11.525,"volume":32564,"Ntrans":7,"durations":4}
{"time":"2009-05-07 13:16:16","price":11.53365,"volume":11832,"Ntrans":4,"durations":3}
{"time":"2009-05-07 13:16:45","price":11.53,"volume":3400,"Ntrans":2,"durations":29}
{"time":"2009-05-07 13:17:11","price":11.535,"volume":2000,"Ntrans":1,"durations":26}
{"time":"2009-05-07 13:18:54","price":11.53,"volume":1000,"Ntrans":1,"durations":103}
{"time":"2009-05-07 13:19:06","price":11.53,"volume":11486,"Ntrans":2,"durations":12}
{"time":"2009-05-07 13:19:14","price":11.535,"volume":3992,"Ntrans":1,"durations":8}
{"time":"2009-05-07 13:19:21","price":11.53,"volume":2600,"Ntrans":1,"durations":7}
{"time":"2009-05-07 13:19:29","price":11.535,"volume":4470,"Ntrans":2,"durations":8}
{"time":"2009-05-07 13:19:45","price":11.52959,"volume":13062,"Ntrans":4,"durations":16}
{"time":"2009-05-07 13:19:47","price":11.525,"volume":876,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:19:53","price":11.53,"volume":2472,"Ntrans":1,"durations":6}
{"time":"2009-05-07 13:19:58","price":11.53,"volume":1262,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:20:01","price":11.535,"volume":20000,"Ntrans":5,"durations":3}
{"time":"2009-05-07 13:20:19","price":11.53,"volume":2816,"Ntrans":1,"durations":18}
{"time":"2009-05-07 13:20:20","price":11.525,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:20:25","price":11.52,"volume":8038,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:20:28","price":11.52,"volume":69390,"Ntrans":9,"durations":3}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":56726,"Ntrans":10,"durations":1}
{"time":"2009-05-07 13:20:31","price":11.52,"volume":274,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:20:32","price":11.515,"volume":6242,"Ntrans":4,"durations":1}
{"time":"2009-05-07 13:20:34","price":11.51,"volume":51530,"Ntrans":8,"durations":2}
{"time":"2009-05-07 13:20:50","price":11.50558,"volume":418676,"Ntrans":75,"durations":16}
{"time":"2009-05-07 13:20:51","price":11.495,"volume":4930,"Ntrans":3,"durations":1}
{"time":"2009-05-07 13:20:52","price":11.495,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:20:53","price":11.495,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:20:55","price":11.495,"volume":15808,"Ntrans":4,"durations":2}
{"time":"2009-05-07 13:20:58","price":11.49,"volume":340,"Ntrans":2,"durations":3}
{"time":"2009-05-07 13:20:59","price":11.49,"volume":9580,"Ntrans":3,"durations":1}
{"time":"2009-05-07 13:21:00","price":11.49452,"volume":4420,"Ntrans":4,"durations":1}
{"time":"2009-05-07 13:21:02","price":11.495,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:21:05","price":11.495,"volume":6000,"Ntrans":3,"durations":3}
{"time":"2009-05-07 13:21:06","price":11.49,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:21:10","price":11.49,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:21:14","price":11.495,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":9744,"Ntrans":11,"durations":1}
{"time":"2009-05-07 13:21:16","price":11.5,"volume":22662,"Ntrans":3,"durations":1}
{"time":"2009-05-07 13:21:17","price":11.5,"volume":27828,"Ntrans":7,"durations":1}
{"time":"2009-05-07 13:21:18","price":11.5,"volume":4428,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:21:19","price":11.5,"volume":2794,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:21:20","price":11.5,"volume":2206,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:21:29","price":11.5,"volume":4000,"Ntrans":1,"durations":9}
{"time":"2009-05-07 13:21:33","price":11.5,"volume":19310,"Ntrans":5,"durations":4}
{"time":"2009-05-07 13:21:34","price":11.5,"volume":690,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:21:50","price":11.5,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-07 13:21:55","price":11.5,"volume":22942,"Ntrans":2,"durations":5}
{"time":"2009-05-07 13:21:56","price":11.5,"volume":7600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:21:57","price":11.5,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:22:14","price":11.5,"volume":10000,"Ntrans":1,"durations":17}
{"time":"2009-05-07 13:22:15","price":11.5,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:22:23","price":11.495,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 13:22:36","price":11.5,"volume":1600,"Ntrans":1,"durations":13}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":64846,"Ntrans":10,"durations":8}
{"time":"2009-05-07 13:22:45","price":11.505,"volume":14856,"Ntrans":4,"durations":1}
{"time":"2009-05-07 13:22:46","price":11.51,"volume":7600,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:22:48","price":11.51,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:22:49","price":11.51,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:22:50","price":11.51,"volume":14000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 13:22:51","price":11.51,"volume":23520,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:23:03","price":11.515,"volume":10000,"Ntrans":1,"durations":12}
{"time":"2009-05-07 13:23:12","price":11.52,"volume":10000,"Ntrans":1,"durations":9}
{"time":"2009-05-07 13:23:20","price":11.52,"volume":2860,"Ntrans":2,"durations":8}
{"time":"2009-05-07 13:23:21","price":11.52,"volume":7140,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:23:24","price":11.52,"volume":842,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:23:31","price":11.52,"volume":3000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 13:23:36","price":11.515,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:23:38","price":11.515,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:23:45","price":11.52,"volume":558,"Ntrans":1,"durations":7}
{"time":"2009-05-07 13:23:46","price":11.525,"volume":1990,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:24:12","price":11.515,"volume":16488,"Ntrans":5,"durations":26}
{"time":"2009-05-07 13:24:15","price":11.51,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-07 13:24:25","price":11.515,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 13:24:54","price":11.515,"volume":2000,"Ntrans":2,"durations":29}
{"time":"2009-05-07 13:25:21","price":11.51,"volume":35312,"Ntrans":8,"durations":27}
{"time":"2009-05-07 13:25:31","price":11.51,"volume":2266,"Ntrans":2,"durations":10}
{"time":"2009-05-07 13:25:34","price":11.51,"volume":3114,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:25:35","price":11.505,"volume":36842,"Ntrans":5,"durations":1}
{"time":"2009-05-07 13:26:07","price":11.51,"volume":2996,"Ntrans":1,"durations":32}
{"time":"2009-05-07 13:26:39","price":11.51,"volume":2964,"Ntrans":2,"durations":32}
{"time":"2009-05-07 13:26:52","price":11.515,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-07 13:27:14","price":11.515,"volume":43260,"Ntrans":3,"durations":22}
{"time":"2009-05-07 13:27:16","price":11.52,"volume":3646,"Ntrans":7,"durations":2}
{"time":"2009-05-07 13:27:17","price":11.52,"volume":1514,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:28:08","price":11.52,"volume":100,"Ntrans":1,"durations":51}
{"time":"2009-05-07 13:28:10","price":11.52,"volume":3900,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:28:30","price":11.515,"volume":1936,"Ntrans":1,"durations":20}
{"time":"2009-05-07 13:28:46","price":11.52,"volume":400,"Ntrans":1,"durations":16}
{"time":"2009-05-07 13:28:58","price":11.52,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-07 13:30:01","price":11.51,"volume":6000,"Ntrans":4,"durations":63}
{"time":"2009-05-07 13:30:02","price":11.51,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:30:06","price":11.51,"volume":548,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:30:11","price":11.51,"volume":3452,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:30:21","price":11.515,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-07 13:30:25","price":11.505,"volume":440,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:30:32","price":11.5,"volume":123938,"Ntrans":9,"durations":7}
{"time":"2009-05-07 13:30:33","price":11.49514,"volume":57544,"Ntrans":6,"durations":1}
{"time":"2009-05-07 13:30:35","price":11.49,"volume":15228,"Ntrans":6,"durations":2}
{"time":"2009-05-07 13:30:36","price":11.49,"volume":1384,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:30:37","price":11.49,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:30:39","price":11.485,"volume":21912,"Ntrans":3,"durations":2}
{"time":"2009-05-07 13:30:41","price":11.485,"volume":41122,"Ntrans":6,"durations":2}
{"time":"2009-05-07 13:30:42","price":11.485,"volume":23530,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:30:43","price":11.485,"volume":14898,"Ntrans":4,"durations":1}
{"time":"2009-05-07 13:30:44","price":11.485,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:30:45","price":11.48931,"volume":10332,"Ntrans":3,"durations":1}
{"time":"2009-05-07 13:30:47","price":11.49,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:30:52","price":11.49,"volume":1102,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:30:59","price":11.49,"volume":3540,"Ntrans":2,"durations":7}
{"time":"2009-05-07 13:31:02","price":11.495,"volume":3058,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:31:03","price":11.495,"volume":6942,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:31:11","price":11.5,"volume":17400,"Ntrans":1,"durations":8}
{"time":"2009-05-07 13:31:12","price":11.505,"volume":4296,"Ntrans":3,"durations":1}
{"time":"2009-05-07 13:31:19","price":11.505,"volume":10000,"Ntrans":2,"durations":7}
{"time":"2009-05-07 13:31:24","price":11.51,"volume":11002,"Ntrans":2,"durations":5}
{"time":"2009-05-07 13:31:45","price":11.5,"volume":20000,"Ntrans":3,"durations":21}
{"time":"2009-05-07 13:31:48","price":11.505,"volume":3484,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:32:00","price":11.5,"volume":1686,"Ntrans":1,"durations":12}
{"time":"2009-05-07 13:32:02","price":11.495,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:32:34","price":11.505,"volume":4400,"Ntrans":2,"durations":32}
{"time":"2009-05-07 13:32:35","price":11.51,"volume":33114,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:32:38","price":11.515,"volume":3900,"Ntrans":3,"durations":3}
{"time":"2009-05-07 13:32:39","price":11.515,"volume":950,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:32:40","price":11.515,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:32:43","price":11.515,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:32:46","price":11.52,"volume":5000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:33:16","price":11.515,"volume":5000,"Ntrans":1,"durations":30}
{"time":"2009-05-07 13:33:17","price":11.51,"volume":532,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:33:53","price":11.52,"volume":1600,"Ntrans":1,"durations":36}
{"time":"2009-05-07 13:34:17","price":11.52,"volume":37500,"Ntrans":6,"durations":24}
{"time":"2009-05-07 13:34:18","price":11.52,"volume":12000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:34:20","price":11.52,"volume":1900,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:34:27","price":11.52,"volume":2200,"Ntrans":1,"durations":7}
{"time":"2009-05-07 13:34:31","price":11.52,"volume":4570,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:34:33","price":11.525,"volume":23786,"Ntrans":8,"durations":2}
{"time":"2009-05-07 13:34:48","price":11.525,"volume":7282,"Ntrans":2,"durations":15}
{"time":"2009-05-07 13:34:57","price":11.525,"volume":4098,"Ntrans":2,"durations":9}
{"time":"2009-05-07 13:34:59","price":11.525,"volume":1266,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:35:06","price":11.525,"volume":2000,"Ntrans":3,"durations":7}
{"time":"2009-05-07 13:35:07","price":11.525,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:35:16","price":11.525,"volume":8636,"Ntrans":1,"durations":9}
{"time":"2009-05-07 13:35:20","price":11.53,"volume":2400,"Ntrans":2,"durations":4}
{"time":"2009-05-07 13:35:53","price":11.53,"volume":16000,"Ntrans":3,"durations":33}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":32020,"Ntrans":11,"durations":14}
{"time":"2009-05-07 13:36:08","price":11.53,"volume":7980,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:36:18","price":11.53,"volume":300,"Ntrans":1,"durations":10}
{"time":"2009-05-07 13:36:22","price":11.535,"volume":15082,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:36:26","price":11.53171,"volume":6080,"Ntrans":2,"durations":4}
{"time":"2009-05-07 13:36:33","price":11.535,"volume":100,"Ntrans":1,"durations":7}
{"time":"2009-05-07 13:36:49","price":11.525,"volume":99372,"Ntrans":6,"durations":16}
{"time":"2009-05-07 13:37:29","price":11.525,"volume":5000,"Ntrans":3,"durations":40}
{"time":"2009-05-07 13:39:19","price":11.53,"volume":3784,"Ntrans":1,"durations":110}
{"time":"2009-05-07 13:40:39","price":11.53,"volume":2000,"Ntrans":1,"durations":80}
{"time":"2009-05-07 13:41:19","price":11.53,"volume":29220,"Ntrans":8,"durations":40}
{"time":"2009-05-07 13:41:20","price":11.53,"volume":136,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:41:23","price":11.525,"volume":16350,"Ntrans":5,"durations":3}
{"time":"2009-05-07 13:41:26","price":11.53,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:42:34","price":11.53,"volume":100,"Ntrans":1,"durations":68}
{"time":"2009-05-07 13:42:40","price":11.525,"volume":2408,"Ntrans":1,"durations":6}
{"time":"2009-05-07 13:42:52","price":11.53,"volume":154,"Ntrans":1,"durations":12}
{"time":"2009-05-07 13:43:17","price":11.525,"volume":2000,"Ntrans":1,"durations":25}
{"time":"2009-05-07 13:43:18","price":11.525,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:43:24","price":11.52647,"volume":4000,"Ntrans":2,"durations":6}
{"time":"2009-05-07 13:43:29","price":11.53,"volume":1332,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:43:54","price":11.52,"volume":3082,"Ntrans":3,"durations":25}
{"time":"2009-05-07 13:43:57","price":11.525,"volume":18884,"Ntrans":5,"durations":3}
{"time":"2009-05-07 13:44:00","price":11.53,"volume":57252,"Ntrans":6,"durations":3}
{"time":"2009-05-07 13:44:02","price":11.535,"volume":54696,"Ntrans":6,"durations":2}
{"time":"2009-05-07 13:44:05","price":11.53,"volume":40000,"Ntrans":3,"durations":3}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":65930,"Ntrans":11,"durations":6}
{"time":"2009-05-07 13:44:13","price":11.535,"volume":42380,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:44:15","price":11.535,"volume":25516,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:44:17","price":11.535,"volume":8000,"Ntrans":3,"durations":2}
{"time":"2009-05-07 13:44:19","price":11.535,"volume":8646,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:44:20","price":11.535,"volume":12816,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:44:23","price":11.54,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:44:24","price":11.54,"volume":34964,"Ntrans":5,"durations":1}
{"time":"2009-05-07 13:44:25","price":11.535,"volume":140,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:44:31","price":11.545,"volume":26104,"Ntrans":2,"durations":6}
{"time":"2009-05-07 13:44:34","price":11.545,"volume":7678,"Ntrans":3,"durations":3}
{"time":"2009-05-07 13:44:35","price":11.54989,"volume":105494,"Ntrans":6,"durations":1}
{"time":"2009-05-07 13:44:36","price":11.54063,"volume":22890,"Ntrans":4,"durations":1}
{"time":"2009-05-07 13:44:41","price":11.54,"volume":1200,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:45:34","price":11.535,"volume":30828,"Ntrans":3,"durations":53}
{"time":"2009-05-07 13:45:54","price":11.5409,"volume":82612,"Ntrans":14,"durations":20}
{"time":"2009-05-07 13:45:55","price":11.545,"volume":1656,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":70000,"Ntrans":13,"durations":1}
{"time":"2009-05-07 13:45:57","price":11.55615,"volume":12978,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:45:58","price":11.55924,"volume":46102,"Ntrans":8,"durations":1}
{"time":"2009-05-07 13:45:59","price":11.565,"volume":11000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:46:01","price":11.565,"volume":20866,"Ntrans":3,"durations":2}
{"time":"2009-05-07 13:46:03","price":11.56,"volume":1656,"Ntrans":3,"durations":2}
{"time":"2009-05-07 13:46:04","price":11.565,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:46:08","price":11.56,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:46:13","price":11.56045,"volume":17566,"Ntrans":4,"durations":5}
{"time":"2009-05-07 13:46:20","price":11.56,"volume":5886,"Ntrans":2,"durations":7}
{"time":"2009-05-07 13:46:22","price":11.56,"volume":4114,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:46:26","price":11.565,"volume":6578,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:46:27","price":11.56793,"volume":47110,"Ntrans":12,"durations":1}
{"time":"2009-05-07 13:46:29","price":11.57,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:46:30","price":11.57,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:46:34","price":11.575,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:46:39","price":11.57583,"volume":12000,"Ntrans":4,"durations":5}
{"time":"2009-05-07 13:46:45","price":11.575,"volume":2440,"Ntrans":4,"durations":6}
{"time":"2009-05-07 13:46:49","price":11.565,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:46:50","price":11.56,"volume":17038,"Ntrans":5,"durations":1}
{"time":"2009-05-07 13:46:59","price":11.555,"volume":17448,"Ntrans":3,"durations":9}
{"time":"2009-05-07 13:47:01","price":11.55,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:47:02","price":11.54906,"volume":26932,"Ntrans":9,"durations":1}
{"time":"2009-05-07 13:47:03","price":11.54,"volume":2996,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:47:04","price":11.54,"volume":5996,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:47:05","price":11.54,"volume":9450,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:47:09","price":11.54,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-07 13:47:14","price":11.54,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 13:47:32","price":11.545,"volume":12640,"Ntrans":5,"durations":18}
{"time":"2009-05-07 13:47:36","price":11.545,"volume":1100,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:47:40","price":11.54,"volume":1556,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:47:41","price":11.54,"volume":15226,"Ntrans":4,"durations":1}
{"time":"2009-05-07 13:47:45","price":11.545,"volume":12000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 13:47:48","price":11.55,"volume":12708,"Ntrans":3,"durations":3}
{"time":"2009-05-07 13:47:56","price":11.55,"volume":1990,"Ntrans":3,"durations":8}
{"time":"2009-05-07 13:47:59","price":11.55,"volume":3988,"Ntrans":3,"durations":3}
{"time":"2009-05-07 13:48:05","price":11.555,"volume":1166,"Ntrans":1,"durations":6}
{"time":"2009-05-07 13:48:21","price":11.54886,"volume":6470,"Ntrans":2,"durations":16}
{"time":"2009-05-07 13:48:23","price":11.545,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:48:27","price":11.545,"volume":19824,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:48:34","price":11.54,"volume":23000,"Ntrans":3,"durations":7}
{"time":"2009-05-07 13:48:36","price":11.535,"volume":32530,"Ntrans":5,"durations":2}
{"time":"2009-05-07 13:48:43","price":11.535,"volume":24442,"Ntrans":4,"durations":7}
{"time":"2009-05-07 13:48:49","price":11.53,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 13:49:02","price":11.54,"volume":608,"Ntrans":1,"durations":13}
{"time":"2009-05-07 13:49:05","price":11.54,"volume":2854,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:49:28","price":11.54,"volume":6442,"Ntrans":2,"durations":23}
{"time":"2009-05-07 13:49:29","price":11.54,"volume":996,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:49:30","price":11.535,"volume":2398,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:49:32","price":11.535,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:49:36","price":11.54,"volume":670,"Ntrans":3,"durations":4}
{"time":"2009-05-07 13:49:40","price":11.545,"volume":4852,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:49:41","price":11.545,"volume":27852,"Ntrans":3,"durations":1}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":60000,"Ntrans":10,"durations":3}
{"time":"2009-05-07 13:49:46","price":11.555,"volume":28834,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:49:54","price":11.555,"volume":4000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 13:50:16","price":11.555,"volume":18000,"Ntrans":1,"durations":22}
{"time":"2009-05-07 13:50:20","price":11.555,"volume":2778,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:50:32","price":11.56,"volume":10000,"Ntrans":3,"durations":12}
{"time":"2009-05-07 13:50:34","price":11.56352,"volume":28408,"Ntrans":7,"durations":2}
{"time":"2009-05-07 13:50:43","price":11.57,"volume":13228,"Ntrans":6,"durations":9}
{"time":"2009-05-07 13:50:47","price":11.57,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 13:50:51","price":11.57,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 13:51:03","price":11.57,"volume":3612,"Ntrans":3,"durations":12}
{"time":"2009-05-07 13:51:12","price":11.57,"volume":20000,"Ntrans":2,"durations":9}
{"time":"2009-05-07 13:51:14","price":11.575,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:51:16","price":11.575,"volume":8560,"Ntrans":1,"durations":2}
{"time":"2009-05-07 13:51:39","price":11.57,"volume":2534,"Ntrans":1,"durations":23}
{"time":"2009-05-07 13:51:52","price":11.565,"volume":140,"Ntrans":1,"durations":13}
{"time":"2009-05-07 13:51:54","price":11.57,"volume":3800,"Ntrans":3,"durations":2}
{"time":"2009-05-07 13:52:04","price":11.575,"volume":15748,"Ntrans":3,"durations":10}
{"time":"2009-05-07 13:52:16","price":11.575,"volume":17584,"Ntrans":2,"durations":12}
{"time":"2009-05-07 13:52:22","price":11.57,"volume":1888,"Ntrans":1,"durations":6}
{"time":"2009-05-07 13:52:23","price":11.57874,"volume":52148,"Ntrans":7,"durations":1}
{"time":"2009-05-07 13:52:48","price":11.575,"volume":1000,"Ntrans":1,"durations":25}
{"time":"2009-05-07 13:52:49","price":11.57,"volume":348,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:52:52","price":11.575,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:53:09","price":11.565,"volume":126,"Ntrans":1,"durations":17}
{"time":"2009-05-07 13:53:29","price":11.57,"volume":980,"Ntrans":1,"durations":20}
{"time":"2009-05-07 13:53:30","price":11.565,"volume":8602,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:53:37","price":11.56,"volume":48,"Ntrans":1,"durations":7}
{"time":"2009-05-07 13:53:49","price":11.56,"volume":26782,"Ntrans":9,"durations":12}
{"time":"2009-05-07 13:53:52","price":11.56,"volume":4114,"Ntrans":1,"durations":3}
{"time":"2009-05-07 13:53:59","price":11.56,"volume":18,"Ntrans":1,"durations":7}
{"time":"2009-05-07 13:54:26","price":11.565,"volume":2942,"Ntrans":1,"durations":27}
{"time":"2009-05-07 13:54:43","price":11.57,"volume":442,"Ntrans":1,"durations":17}
{"time":"2009-05-07 13:55:38","price":11.56,"volume":2000,"Ntrans":1,"durations":55}
{"time":"2009-05-07 13:55:48","price":11.565,"volume":2782,"Ntrans":1,"durations":10}
{"time":"2009-05-07 13:55:49","price":11.565,"volume":2772,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:56:01","price":11.57,"volume":29120,"Ntrans":3,"durations":12}
{"time":"2009-05-07 13:56:08","price":11.57,"volume":33450,"Ntrans":5,"durations":7}
{"time":"2009-05-07 13:56:10","price":11.57,"volume":14206,"Ntrans":3,"durations":2}
{"time":"2009-05-07 13:56:11","price":11.57,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:56:12","price":11.57,"volume":1512,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:56:13","price":11.57,"volume":3076,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:56:37","price":11.555,"volume":10000,"Ntrans":2,"durations":24}
{"time":"2009-05-07 13:56:43","price":11.55,"volume":12400,"Ntrans":3,"durations":6}
{"time":"2009-05-07 13:56:49","price":11.55,"volume":356,"Ntrans":1,"durations":6}
{"time":"2009-05-07 13:56:57","price":11.56,"volume":8000,"Ntrans":5,"durations":8}
{"time":"2009-05-07 13:57:03","price":11.555,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 13:57:24","price":11.555,"volume":2542,"Ntrans":1,"durations":21}
{"time":"2009-05-07 13:57:28","price":11.555,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:57:32","price":11.56,"volume":2,"Ntrans":1,"durations":4}
{"time":"2009-05-07 13:57:56","price":11.545,"volume":13000,"Ntrans":3,"durations":24}
{"time":"2009-05-07 13:58:05","price":11.54,"volume":28188,"Ntrans":7,"durations":9}
{"time":"2009-05-07 13:58:14","price":11.54,"volume":10000,"Ntrans":2,"durations":9}
{"time":"2009-05-07 13:58:16","price":11.54,"volume":1374,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:58:21","price":11.5393,"volume":1000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 13:58:35","price":11.545,"volume":13412,"Ntrans":2,"durations":14}
{"time":"2009-05-07 13:58:37","price":11.55,"volume":8268,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:58:39","price":11.55,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 13:58:40","price":11.545,"volume":96,"Ntrans":2,"durations":1}
{"time":"2009-05-07 13:58:41","price":11.545,"volume":6600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 13:58:57","price":11.555,"volume":6600,"Ntrans":3,"durations":16}
{"time":"2009-05-07 13:59:03","price":11.55,"volume":862,"Ntrans":1,"durations":6}
{"time":"2009-05-07 13:59:11","price":11.545,"volume":16,"Ntrans":1,"durations":8}
{"time":"2009-05-07 13:59:22","price":11.545,"volume":10000,"Ntrans":2,"durations":11}
{"time":"2009-05-07 14:00:23","price":11.55,"volume":806,"Ntrans":1,"durations":61}
{"time":"2009-05-07 14:00:32","price":11.555,"volume":748,"Ntrans":1,"durations":9}
{"time":"2009-05-07 14:00:46","price":11.555,"volume":16928,"Ntrans":5,"durations":14}
{"time":"2009-05-07 14:00:47","price":11.555,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:00:51","price":11.55163,"volume":20400,"Ntrans":8,"durations":4}
{"time":"2009-05-07 14:01:01","price":11.55904,"volume":15098,"Ntrans":2,"durations":10}
{"time":"2009-05-07 14:01:27","price":11.55,"volume":1400,"Ntrans":2,"durations":26}
{"time":"2009-05-07 14:01:35","price":11.555,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 14:01:39","price":11.55,"volume":2704,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:01:45","price":11.555,"volume":1204,"Ntrans":1,"durations":6}
{"time":"2009-05-07 14:01:47","price":11.55,"volume":14664,"Ntrans":7,"durations":2}
{"time":"2009-05-07 14:01:52","price":11.55,"volume":40,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:01:57","price":11.54,"volume":100,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:02:00","price":11.545,"volume":48,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:02:02","price":11.545,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:02:14","price":11.545,"volume":48,"Ntrans":1,"durations":12}
{"time":"2009-05-07 14:02:24","price":11.55,"volume":7828,"Ntrans":2,"durations":10}
{"time":"2009-05-07 14:03:06","price":11.55,"volume":600,"Ntrans":2,"durations":42}
{"time":"2009-05-07 14:03:34","price":11.555,"volume":14516,"Ntrans":1,"durations":28}
{"time":"2009-05-07 14:03:46","price":11.555,"volume":1400,"Ntrans":2,"durations":12}
{"time":"2009-05-07 14:03:47","price":11.555,"volume":636,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:03:57","price":11.555,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 14:04:11","price":11.5482,"volume":8000,"Ntrans":4,"durations":14}
{"time":"2009-05-07 14:05:05","price":11.545,"volume":4190,"Ntrans":2,"durations":54}
{"time":"2009-05-07 14:05:08","price":11.545,"volume":1200,"Ntrans":2,"durations":3}
{"time":"2009-05-07 14:05:09","price":11.54013,"volume":1200,"Ntrans":3,"durations":1}
{"time":"2009-05-07 14:05:29","price":11.54,"volume":488,"Ntrans":1,"durations":20}
{"time":"2009-05-07 14:05:32","price":11.545,"volume":714,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:05:38","price":11.545,"volume":650,"Ntrans":1,"durations":6}
{"time":"2009-05-07 14:05:55","price":11.55,"volume":29892,"Ntrans":6,"durations":17}
{"time":"2009-05-07 14:06:45","price":11.555,"volume":21084,"Ntrans":2,"durations":50}
{"time":"2009-05-07 14:07:11","price":11.555,"volume":8916,"Ntrans":1,"durations":26}
{"time":"2009-05-07 14:07:15","price":11.55,"volume":1564,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:08:36","price":11.555,"volume":1740,"Ntrans":1,"durations":81}
{"time":"2009-05-07 14:08:39","price":11.56,"volume":920,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:09:43","price":11.56,"volume":1158,"Ntrans":1,"durations":64}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":152874,"Ntrans":10,"durations":8}
{"time":"2009-05-07 14:09:54","price":11.56,"volume":4384,"Ntrans":2,"durations":3}
{"time":"2009-05-07 14:09:55","price":11.565,"volume":4308,"Ntrans":3,"durations":1}
{"time":"2009-05-07 14:10:02","price":11.56,"volume":4600,"Ntrans":2,"durations":7}
{"time":"2009-05-07 14:10:33","price":11.56,"volume":4000,"Ntrans":2,"durations":31}
{"time":"2009-05-07 14:10:54","price":11.555,"volume":4076,"Ntrans":2,"durations":21}
{"time":"2009-05-07 14:11:12","price":11.55366,"volume":30200,"Ntrans":9,"durations":18}
{"time":"2009-05-07 14:11:39","price":11.555,"volume":1000,"Ntrans":1,"durations":27}
{"time":"2009-05-07 14:11:47","price":11.55,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 14:12:46","price":11.56,"volume":42006,"Ntrans":7,"durations":59}
{"time":"2009-05-07 14:12:57","price":11.56,"volume":608,"Ntrans":2,"durations":11}
{"time":"2009-05-07 14:12:58","price":11.56,"volume":608,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:12:59","price":11.56,"volume":1520,"Ntrans":5,"durations":1}
{"time":"2009-05-07 14:13:22","price":11.56,"volume":2996,"Ntrans":2,"durations":23}
{"time":"2009-05-07 14:13:29","price":11.56,"volume":17000,"Ntrans":2,"durations":7}
{"time":"2009-05-07 14:13:46","price":11.555,"volume":2482,"Ntrans":1,"durations":17}
{"time":"2009-05-07 14:14:42","price":11.55,"volume":40,"Ntrans":1,"durations":56}
{"time":"2009-05-07 14:15:16","price":11.56,"volume":200,"Ntrans":1,"durations":34}
{"time":"2009-05-07 14:15:34","price":11.555,"volume":10798,"Ntrans":4,"durations":18}
{"time":"2009-05-07 14:15:37","price":11.55,"volume":83038,"Ntrans":7,"durations":3}
{"time":"2009-05-07 14:15:41","price":11.55,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:15:46","price":11.545,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:15:48","price":11.545,"volume":5050,"Ntrans":2,"durations":2}
{"time":"2009-05-07 14:15:53","price":11.55,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:15:57","price":11.545,"volume":1206,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:15:58","price":11.545,"volume":3004,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:15:59","price":11.545,"volume":2538,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:16:05","price":11.54,"volume":20000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 14:16:07","price":11.535,"volume":4222,"Ntrans":2,"durations":2}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":50654,"Ntrans":10,"durations":2}
{"time":"2009-05-07 14:16:12","price":11.525,"volume":30470,"Ntrans":5,"durations":3}
{"time":"2009-05-07 14:16:13","price":11.525,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:16:15","price":11.525,"volume":4198,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:16:16","price":11.52,"volume":8246,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:16:17","price":11.52,"volume":64000,"Ntrans":5,"durations":1}
{"time":"2009-05-07 14:16:19","price":11.52,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:16:24","price":11.515,"volume":5198,"Ntrans":3,"durations":5}
{"time":"2009-05-07 14:16:26","price":11.52,"volume":19558,"Ntrans":7,"durations":2}
{"time":"2009-05-07 14:16:33","price":11.525,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 14:16:42","price":11.54,"volume":700,"Ntrans":1,"durations":9}
{"time":"2009-05-07 14:17:13","price":11.53,"volume":2000,"Ntrans":1,"durations":31}
{"time":"2009-05-07 14:17:14","price":11.535,"volume":3058,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:17:16","price":11.535,"volume":21170,"Ntrans":2,"durations":2}
{"time":"2009-05-07 14:17:42","price":11.535,"volume":400,"Ntrans":1,"durations":26}
{"time":"2009-05-07 14:17:44","price":11.54,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:18:14","price":11.53,"volume":21620,"Ntrans":5,"durations":30}
{"time":"2009-05-07 14:18:15","price":11.525,"volume":40000,"Ntrans":5,"durations":1}
{"time":"2009-05-07 14:18:17","price":11.52,"volume":6406,"Ntrans":2,"durations":2}
{"time":"2009-05-07 14:18:21","price":11.525,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:18:24","price":11.525,"volume":1978,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:18:31","price":11.535,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-07 14:18:36","price":11.52992,"volume":3000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 14:18:39","price":11.525,"volume":16062,"Ntrans":7,"durations":3}
{"time":"2009-05-07 14:18:43","price":11.52,"volume":11272,"Ntrans":5,"durations":4}
{"time":"2009-05-07 14:18:44","price":11.515,"volume":40000,"Ntrans":6,"durations":1}
{"time":"2009-05-07 14:18:45","price":11.51,"volume":62000,"Ntrans":7,"durations":1}
{"time":"2009-05-07 14:18:46","price":11.505,"volume":4588,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:18:47","price":11.50258,"volume":97092,"Ntrans":15,"durations":1}
{"time":"2009-05-07 14:18:48","price":11.495,"volume":109400,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:18:50","price":11.49,"volume":130400,"Ntrans":4,"durations":2}
{"time":"2009-05-07 14:18:51","price":11.49,"volume":14372,"Ntrans":3,"durations":1}
{"time":"2009-05-07 14:18:52","price":11.49,"volume":516,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:18:53","price":11.48788,"volume":34708,"Ntrans":4,"durations":1}
{"time":"2009-05-07 14:18:54","price":11.48414,"volume":109614,"Ntrans":7,"durations":1}
{"time":"2009-05-07 14:18:55","price":11.48,"volume":10036,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:18:57","price":11.48,"volume":4320,"Ntrans":4,"durations":2}
{"time":"2009-05-07 14:19:02","price":11.49,"volume":2958,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:19:08","price":11.49114,"volume":9784,"Ntrans":4,"durations":6}
{"time":"2009-05-07 14:19:09","price":11.49,"volume":32480,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:19:13","price":11.49,"volume":20426,"Ntrans":2,"durations":4}
{"time":"2009-05-07 14:19:23","price":11.51107,"volume":13122,"Ntrans":6,"durations":10}
{"time":"2009-05-07 14:19:24","price":11.52,"volume":4450,"Ntrans":3,"durations":1}
{"time":"2009-05-07 14:19:25","price":11.52,"volume":6340,"Ntrans":3,"durations":1}
{"time":"2009-05-07 14:19:27","price":11.515,"volume":19070,"Ntrans":5,"durations":2}
{"time":"2009-05-07 14:19:28","price":11.515,"volume":930,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:19:32","price":11.515,"volume":6116,"Ntrans":2,"durations":4}
{"time":"2009-05-07 14:19:44","price":11.515,"volume":4000,"Ntrans":1,"durations":12}
{"time":"2009-05-07 14:19:48","price":11.51,"volume":5920,"Ntrans":2,"durations":4}
{"time":"2009-05-07 14:19:51","price":11.515,"volume":5000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 14:19:56","price":11.51,"volume":6000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 14:19:57","price":11.51,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:20:01","price":11.51,"volume":2222,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:20:08","price":11.515,"volume":17648,"Ntrans":3,"durations":7}
{"time":"2009-05-07 14:20:10","price":11.515,"volume":3600,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:20:15","price":11.515,"volume":2932,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:20:18","price":11.51,"volume":4552,"Ntrans":2,"durations":3}
{"time":"2009-05-07 14:20:19","price":11.51,"volume":448,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:20:31","price":11.5,"volume":2222,"Ntrans":1,"durations":12}
{"time":"2009-05-07 14:20:33","price":11.5,"volume":27778,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:20:39","price":11.495,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-07 14:20:40","price":11.5,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:20:41","price":11.5,"volume":6408,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:21:04","price":11.495,"volume":22820,"Ntrans":4,"durations":23}
{"time":"2009-05-07 14:21:10","price":11.49533,"volume":28204,"Ntrans":7,"durations":6}
{"time":"2009-05-07 14:21:18","price":11.495,"volume":800,"Ntrans":1,"durations":8}
{"time":"2009-05-07 14:21:24","price":11.5,"volume":20000,"Ntrans":6,"durations":6}
{"time":"2009-05-07 14:21:56","price":11.505,"volume":2830,"Ntrans":1,"durations":32}
{"time":"2009-05-07 14:22:02","price":11.51,"volume":6490,"Ntrans":4,"durations":6}
{"time":"2009-05-07 14:22:07","price":11.52,"volume":27310,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:22:14","price":11.515,"volume":2222,"Ntrans":2,"durations":7}
{"time":"2009-05-07 14:22:17","price":11.515,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-07 14:22:20","price":11.515,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 14:22:35","price":11.515,"volume":1524,"Ntrans":1,"durations":15}
{"time":"2009-05-07 14:23:09","price":11.51,"volume":34322,"Ntrans":4,"durations":34}
{"time":"2009-05-07 14:23:11","price":11.50168,"volume":159080,"Ntrans":16,"durations":2}
{"time":"2009-05-07 14:23:12","price":11.5,"volume":47270,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:23:18","price":11.5,"volume":8144,"Ntrans":1,"durations":6}
{"time":"2009-05-07 14:23:38","price":11.505,"volume":10420,"Ntrans":3,"durations":20}
{"time":"2009-05-07 14:23:48","price":11.505,"volume":2222,"Ntrans":1,"durations":10}
{"time":"2009-05-07 14:23:53","price":11.505,"volume":6060,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:23:54","price":11.505,"volume":2076,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:23:56","price":11.505,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 14:23:57","price":11.505,"volume":17576,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:24:00","price":11.515,"volume":854,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:24:31","price":11.51,"volume":14000,"Ntrans":3,"durations":31}
{"time":"2009-05-07 14:24:39","price":11.515,"volume":1454,"Ntrans":2,"durations":8}
{"time":"2009-05-07 14:25:06","price":11.515,"volume":554,"Ntrans":1,"durations":27}
{"time":"2009-05-07 14:25:10","price":11.515,"volume":10200,"Ntrans":3,"durations":4}
{"time":"2009-05-07 14:25:11","price":11.52038,"volume":117378,"Ntrans":13,"durations":1}
{"time":"2009-05-07 14:25:12","price":11.53,"volume":8844,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:25:14","price":11.525,"volume":22350,"Ntrans":4,"durations":2}
{"time":"2009-05-07 14:25:27","price":11.53,"volume":954,"Ntrans":1,"durations":13}
{"time":"2009-05-07 14:25:30","price":11.515,"volume":1784,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:25:34","price":11.51,"volume":3058,"Ntrans":2,"durations":4}
{"time":"2009-05-07 14:25:50","price":11.525,"volume":1716,"Ntrans":1,"durations":16}
{"time":"2009-05-07 14:25:53","price":11.52,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:25:55","price":11.52,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:25:56","price":11.515,"volume":50000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:26:00","price":11.525,"volume":94,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:26:12","price":11.51,"volume":4000,"Ntrans":2,"durations":12}
{"time":"2009-05-07 14:26:14","price":11.51,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:26:27","price":11.51,"volume":2400,"Ntrans":1,"durations":13}
{"time":"2009-05-07 14:26:28","price":11.51,"volume":9292,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:26:41","price":11.505,"volume":6000,"Ntrans":3,"durations":13}
{"time":"2009-05-07 14:26:42","price":11.51,"volume":488,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:26:55","price":11.5,"volume":30000,"Ntrans":3,"durations":13}
{"time":"2009-05-07 14:26:59","price":11.505,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:27:03","price":11.51,"volume":488,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:27:15","price":11.515,"volume":8972,"Ntrans":3,"durations":12}
{"time":"2009-05-07 14:27:17","price":11.515,"volume":2866,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:27:56","price":11.51,"volume":1600,"Ntrans":1,"durations":39}
{"time":"2009-05-07 14:27:57","price":11.515,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:28:04","price":11.515,"volume":2824,"Ntrans":1,"durations":7}
{"time":"2009-05-07 14:28:31","price":11.52,"volume":300,"Ntrans":1,"durations":27}
{"time":"2009-05-07 14:28:37","price":11.52,"volume":22014,"Ntrans":7,"durations":6}
{"time":"2009-05-07 14:28:39","price":11.52,"volume":160,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:28:40","price":11.52,"volume":94,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:28:41","price":11.52,"volume":20000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 14:28:45","price":11.52,"volume":16000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 14:28:54","price":11.515,"volume":7600,"Ntrans":2,"durations":9}
{"time":"2009-05-07 14:29:11","price":11.52,"volume":400,"Ntrans":1,"durations":17}
{"time":"2009-05-07 14:30:02","price":11.515,"volume":7344,"Ntrans":2,"durations":51}
{"time":"2009-05-07 14:30:10","price":11.515,"volume":2924,"Ntrans":1,"durations":8}
{"time":"2009-05-07 14:30:17","price":11.51,"volume":1004,"Ntrans":1,"durations":7}
{"time":"2009-05-07 14:30:18","price":11.505,"volume":15024,"Ntrans":5,"durations":1}
{"time":"2009-05-07 14:30:20","price":11.505,"volume":5964,"Ntrans":2,"durations":2}
{"time":"2009-05-07 14:30:36","price":11.51,"volume":1992,"Ntrans":2,"durations":16}
{"time":"2009-05-07 14:30:37","price":11.515,"volume":554,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:30:38","price":11.515,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:30:48","price":11.515,"volume":1200,"Ntrans":1,"durations":10}
{"time":"2009-05-07 14:30:50","price":11.51,"volume":4784,"Ntrans":2,"durations":2}
{"time":"2009-05-07 14:31:00","price":11.515,"volume":6676,"Ntrans":2,"durations":10}
{"time":"2009-05-07 14:31:01","price":11.515,"volume":4676,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:31:02","price":11.515,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:31:37","price":11.52,"volume":4580,"Ntrans":3,"durations":35}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":62564,"Ntrans":12,"durations":2}
{"time":"2009-05-07 14:31:43","price":11.525,"volume":554,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:31:50","price":11.525,"volume":2400,"Ntrans":1,"durations":7}
{"time":"2009-05-07 14:31:54","price":11.525,"volume":3184,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:31:56","price":11.52965,"volume":25414,"Ntrans":7,"durations":2}
{"time":"2009-05-07 14:31:57","price":11.54,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:31:58","price":11.535,"volume":5000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:31:59","price":11.535,"volume":5000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 14:32:00","price":11.54,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:32:01","price":11.535,"volume":38152,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:32:02","price":11.53615,"volume":2400,"Ntrans":5,"durations":1}
{"time":"2009-05-07 14:32:03","price":11.54,"volume":1800,"Ntrans":3,"durations":1}
{"time":"2009-05-07 14:32:08","price":11.535,"volume":4642,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:32:21","price":11.535,"volume":600,"Ntrans":1,"durations":13}
{"time":"2009-05-07 14:32:23","price":11.535,"volume":4986,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:32:24","price":11.53,"volume":6600,"Ntrans":4,"durations":1}
{"time":"2009-05-07 14:33:08","price":11.53,"volume":200,"Ntrans":1,"durations":44}
{"time":"2009-05-07 14:33:10","price":11.52604,"volume":21538,"Ntrans":6,"durations":2}
{"time":"2009-05-07 14:33:13","price":11.525,"volume":462,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:33:51","price":11.535,"volume":400,"Ntrans":1,"durations":38}
{"time":"2009-05-07 14:33:57","price":11.535,"volume":3610,"Ntrans":1,"durations":6}
{"time":"2009-05-07 14:34:12","price":11.53,"volume":5008,"Ntrans":4,"durations":15}
{"time":"2009-05-07 14:34:32","price":11.525,"volume":8000,"Ntrans":3,"durations":20}
{"time":"2009-05-07 14:34:35","price":11.53,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:34:45","price":11.535,"volume":3580,"Ntrans":1,"durations":10}
{"time":"2009-05-07 14:34:46","price":11.52906,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:35:27","price":11.535,"volume":100,"Ntrans":1,"durations":41}
{"time":"2009-05-07 14:35:56","price":11.535,"volume":1950,"Ntrans":2,"durations":29}
{"time":"2009-05-07 14:36:27","price":11.53,"volume":65430,"Ntrans":6,"durations":31}
{"time":"2009-05-07 14:36:29","price":11.53,"volume":2606,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:36:32","price":11.53,"volume":5500,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:36:35","price":11.525,"volume":8000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 14:36:38","price":11.53,"volume":1260,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:37:17","price":11.525,"volume":6524,"Ntrans":1,"durations":39}
{"time":"2009-05-07 14:37:26","price":11.525,"volume":1350,"Ntrans":1,"durations":9}
{"time":"2009-05-07 14:37:27","price":11.525,"volume":3650,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:37:56","price":11.525,"volume":2000,"Ntrans":1,"durations":29}
{"time":"2009-05-07 14:38:13","price":11.525,"volume":1000,"Ntrans":1,"durations":17}
{"time":"2009-05-07 14:38:46","price":11.52,"volume":19404,"Ntrans":5,"durations":33}
{"time":"2009-05-07 14:39:05","price":11.52,"volume":13240,"Ntrans":2,"durations":19}
{"time":"2009-05-07 14:39:47","price":11.52,"volume":5182,"Ntrans":2,"durations":42}
{"time":"2009-05-07 14:40:16","price":11.52,"volume":8100,"Ntrans":1,"durations":29}
{"time":"2009-05-07 14:40:23","price":11.515,"volume":55374,"Ntrans":3,"durations":7}
{"time":"2009-05-07 14:40:24","price":11.515,"volume":31892,"Ntrans":2,"durations":1}
{"time":"2009-05-07 14:40:28","price":11.51,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-07 14:40:32","price":11.515,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:40:35","price":11.515,"volume":18008,"Ntrans":2,"durations":3}
{"time":"2009-05-07 14:40:55","price":11.52,"volume":2000,"Ntrans":1,"durations":20}
{"time":"2009-05-07 14:41:48","price":11.515,"volume":4400,"Ntrans":2,"durations":53}
{"time":"2009-05-07 14:42:45","price":11.52,"volume":8678,"Ntrans":2,"durations":57}
{"time":"2009-05-07 14:42:47","price":11.525,"volume":18972,"Ntrans":2,"durations":2}
{"time":"2009-05-07 14:42:48","price":11.52659,"volume":20000,"Ntrans":5,"durations":1}
{"time":"2009-05-07 14:42:55","price":11.535,"volume":30570,"Ntrans":8,"durations":7}
{"time":"2009-05-07 14:43:05","price":11.535,"volume":14666,"Ntrans":2,"durations":10}
{"time":"2009-05-07 14:43:06","price":11.535,"volume":10548,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:43:07","price":11.535,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:43:08","price":11.535,"volume":8516,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:43:15","price":11.535,"volume":800,"Ntrans":3,"durations":7}
{"time":"2009-05-07 14:43:25","price":11.535,"volume":2826,"Ntrans":1,"durations":10}
{"time":"2009-05-07 14:43:46","price":11.535,"volume":1000,"Ntrans":1,"durations":21}
{"time":"2009-05-07 14:43:56","price":11.535,"volume":3510,"Ntrans":1,"durations":10}
{"time":"2009-05-07 14:44:07","price":11.53,"volume":6722,"Ntrans":2,"durations":11}
{"time":"2009-05-07 14:44:08","price":11.53,"volume":3256,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:44:12","price":11.535,"volume":2160,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:44:19","price":11.525,"volume":1966,"Ntrans":1,"durations":7}
{"time":"2009-05-07 14:44:47","price":11.52408,"volume":2494,"Ntrans":3,"durations":28}
{"time":"2009-05-07 14:45:01","price":11.525,"volume":1200,"Ntrans":1,"durations":14}
{"time":"2009-05-07 14:45:03","price":11.525,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:45:05","price":11.525,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:45:07","price":11.53,"volume":700,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:45:14","price":11.53,"volume":20478,"Ntrans":2,"durations":7}
{"time":"2009-05-07 14:45:20","price":11.53,"volume":10100,"Ntrans":2,"durations":6}
{"time":"2009-05-07 14:45:39","price":11.53,"volume":20536,"Ntrans":2,"durations":19}
{"time":"2009-05-07 14:45:46","price":11.52429,"volume":7000,"Ntrans":4,"durations":7}
{"time":"2009-05-07 14:45:51","price":11.525,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:46:00","price":11.53,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-07 14:46:02","price":11.53,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:46:04","price":11.53,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 14:46:19","price":11.53,"volume":1000,"Ntrans":1,"durations":15}
{"time":"2009-05-07 14:46:20","price":11.53,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:46:47","price":11.53,"volume":1000,"Ntrans":1,"durations":27}
{"time":"2009-05-07 14:47:38","price":11.53,"volume":600,"Ntrans":1,"durations":51}
{"time":"2009-05-07 14:47:40","price":11.53,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:47:42","price":11.53,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:47:51","price":11.53,"volume":12038,"Ntrans":2,"durations":9}
{"time":"2009-05-07 14:48:10","price":11.53,"volume":5462,"Ntrans":2,"durations":19}
{"time":"2009-05-07 14:48:12","price":11.525,"volume":2010,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:48:16","price":11.525,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-07 14:48:21","price":11.52,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:48:22","price":11.52,"volume":2828,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:48:24","price":11.525,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:48:30","price":11.525,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-07 14:48:45","price":11.515,"volume":2958,"Ntrans":3,"durations":15}
{"time":"2009-05-07 14:48:58","price":11.525,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-07 14:49:12","price":11.52,"volume":1200,"Ntrans":1,"durations":14}
{"time":"2009-05-07 14:49:18","price":11.51,"volume":514,"Ntrans":1,"durations":6}
{"time":"2009-05-07 14:49:32","price":11.525,"volume":20000,"Ntrans":5,"durations":14}
{"time":"2009-05-07 14:49:34","price":11.525,"volume":5086,"Ntrans":2,"durations":2}
{"time":"2009-05-07 14:49:50","price":11.525,"volume":7964,"Ntrans":1,"durations":16}
{"time":"2009-05-07 14:49:52","price":11.525,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-07 14:49:53","price":11.525,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:49:56","price":11.52,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:50:06","price":11.525,"volume":10704,"Ntrans":2,"durations":10}
{"time":"2009-05-07 14:50:11","price":11.53,"volume":5700,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:50:24","price":11.53,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-07 14:51:09","price":11.535,"volume":3172,"Ntrans":1,"durations":45}
{"time":"2009-05-07 14:51:43","price":11.53,"volume":482,"Ntrans":1,"durations":34}
{"time":"2009-05-07 14:53:17","price":11.535,"volume":36636,"Ntrans":7,"durations":94}
{"time":"2009-05-07 14:53:21","price":11.53697,"volume":28568,"Ntrans":8,"durations":4}
{"time":"2009-05-07 14:53:22","price":11.54,"volume":26514,"Ntrans":5,"durations":1}
{"time":"2009-05-07 14:53:23","price":11.54,"volume":3692,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:53:26","price":11.545,"volume":8540,"Ntrans":1,"durations":3}
{"time":"2009-05-07 14:53:27","price":11.545,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:53:42","price":11.54,"volume":1664,"Ntrans":2,"durations":15}
{"time":"2009-05-07 14:53:43","price":11.54,"volume":14162,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:54:02","price":11.535,"volume":4294,"Ntrans":2,"durations":19}
{"time":"2009-05-07 14:54:49","price":11.53,"volume":166,"Ntrans":1,"durations":47}
{"time":"2009-05-07 14:55:09","price":11.53,"volume":1636,"Ntrans":1,"durations":20}
{"time":"2009-05-07 14:55:14","price":11.535,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 14:55:21","price":11.54395,"volume":19076,"Ntrans":6,"durations":7}
{"time":"2009-05-07 14:55:30","price":11.54,"volume":482,"Ntrans":1,"durations":9}
{"time":"2009-05-07 14:56:28","price":11.54,"volume":652,"Ntrans":2,"durations":58}
{"time":"2009-05-07 14:56:36","price":11.535,"volume":1500,"Ntrans":1,"durations":8}
{"time":"2009-05-07 14:57:26","price":11.535,"volume":4378,"Ntrans":1,"durations":50}
{"time":"2009-05-07 14:58:06","price":11.535,"volume":17924,"Ntrans":4,"durations":40}
{"time":"2009-05-07 14:58:17","price":11.535,"volume":13788,"Ntrans":4,"durations":11}
{"time":"2009-05-07 14:58:18","price":11.535,"volume":3030,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:58:19","price":11.535,"volume":3180,"Ntrans":1,"durations":1}
{"time":"2009-05-07 14:58:21","price":11.535,"volume":5762,"Ntrans":1,"durations":2}
{"time":"2009-05-07 14:58:38","price":11.53435,"volume":6604,"Ntrans":2,"durations":17}
{"time":"2009-05-07 14:59:43","price":11.535,"volume":5588,"Ntrans":2,"durations":65}
{"time":"2009-05-07 14:59:45","price":11.535,"volume":5442,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:00:15","price":11.53,"volume":4800,"Ntrans":3,"durations":30}
{"time":"2009-05-07 15:00:32","price":11.535,"volume":6340,"Ntrans":1,"durations":17}
{"time":"2009-05-07 15:00:34","price":11.535,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:00:36","price":11.535,"volume":4786,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:00:41","price":11.535,"volume":1472,"Ntrans":1,"durations":5}
{"time":"2009-05-07 15:01:05","price":11.54,"volume":5394,"Ntrans":2,"durations":24}
{"time":"2009-05-07 15:01:30","price":11.54,"volume":5120,"Ntrans":2,"durations":25}
{"time":"2009-05-07 15:01:31","price":11.54,"volume":7900,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:01:44","price":11.535,"volume":4064,"Ntrans":1,"durations":13}
{"time":"2009-05-07 15:01:51","price":11.54203,"volume":1476,"Ntrans":2,"durations":7}
{"time":"2009-05-07 15:02:19","price":11.54,"volume":6072,"Ntrans":4,"durations":28}
{"time":"2009-05-07 15:02:24","price":11.54,"volume":4296,"Ntrans":1,"durations":5}
{"time":"2009-05-07 15:02:36","price":11.54,"volume":12940,"Ntrans":5,"durations":12}
{"time":"2009-05-07 15:02:49","price":11.54,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-07 15:03:11","price":11.54,"volume":152,"Ntrans":2,"durations":22}
{"time":"2009-05-07 15:03:13","price":11.54,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:03:25","price":11.54,"volume":13786,"Ntrans":3,"durations":12}
{"time":"2009-05-07 15:03:26","price":11.54,"volume":23098,"Ntrans":4,"durations":1}
{"time":"2009-05-07 15:03:27","price":11.545,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:03:40","price":11.545,"volume":1126,"Ntrans":1,"durations":13}
{"time":"2009-05-07 15:03:45","price":11.5369,"volume":2100,"Ntrans":2,"durations":5}
{"time":"2009-05-07 15:04:02","price":11.545,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-07 15:04:10","price":11.54,"volume":512,"Ntrans":1,"durations":8}
{"time":"2009-05-07 15:04:32","price":11.54,"volume":600,"Ntrans":1,"durations":22}
{"time":"2009-05-07 15:04:37","price":11.54,"volume":1696,"Ntrans":5,"durations":5}
{"time":"2009-05-07 15:05:23","price":11.54,"volume":2000,"Ntrans":1,"durations":46}
{"time":"2009-05-07 15:05:35","price":11.53893,"volume":13488,"Ntrans":3,"durations":12}
{"time":"2009-05-07 15:05:42","price":11.53,"volume":5636,"Ntrans":2,"durations":7}
{"time":"2009-05-07 15:05:54","price":11.525,"volume":74,"Ntrans":1,"durations":12}
{"time":"2009-05-07 15:06:02","price":11.525,"volume":13116,"Ntrans":5,"durations":8}
{"time":"2009-05-07 15:06:10","price":11.52,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-07 15:07:08","price":11.525,"volume":11432,"Ntrans":4,"durations":58}
{"time":"2009-05-07 15:08:42","price":11.53,"volume":60,"Ntrans":1,"durations":94}
{"time":"2009-05-07 15:09:06","price":11.525,"volume":4000,"Ntrans":1,"durations":24}
{"time":"2009-05-07 15:09:45","price":11.53,"volume":3000,"Ntrans":1,"durations":39}
{"time":"2009-05-07 15:10:25","price":11.525,"volume":5696,"Ntrans":4,"durations":40}
{"time":"2009-05-07 15:10:50","price":11.525,"volume":140,"Ntrans":1,"durations":25}
{"time":"2009-05-07 15:11:08","price":11.525,"volume":1500,"Ntrans":2,"durations":18}
{"time":"2009-05-07 15:11:11","price":11.525,"volume":7552,"Ntrans":2,"durations":3}
{"time":"2009-05-07 15:11:12","price":11.525,"volume":1448,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:11:19","price":11.525,"volume":1218,"Ntrans":2,"durations":7}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":67342,"Ntrans":13,"durations":1}
{"time":"2009-05-07 15:11:25","price":11.515,"volume":13282,"Ntrans":9,"durations":5}
{"time":"2009-05-07 15:11:26","price":11.51,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:11:36","price":11.51,"volume":24400,"Ntrans":3,"durations":10}
{"time":"2009-05-07 15:12:04","price":11.515,"volume":2000,"Ntrans":1,"durations":28}
{"time":"2009-05-07 15:12:06","price":11.51,"volume":6860,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:12:10","price":11.51,"volume":5842,"Ntrans":1,"durations":4}
{"time":"2009-05-07 15:12:11","price":11.51,"volume":7298,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":27148,"Ntrans":13,"durations":17}
{"time":"2009-05-07 15:12:29","price":11.495,"volume":26498,"Ntrans":4,"durations":1}
{"time":"2009-05-07 15:12:30","price":11.5,"volume":2794,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:12:38","price":11.495,"volume":3058,"Ntrans":1,"durations":8}
{"time":"2009-05-07 15:12:44","price":11.5,"volume":20000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 15:12:51","price":11.505,"volume":6942,"Ntrans":3,"durations":7}
{"time":"2009-05-07 15:12:57","price":11.51,"volume":2852,"Ntrans":1,"durations":6}
{"time":"2009-05-07 15:13:31","price":11.51,"volume":400,"Ntrans":1,"durations":34}
{"time":"2009-05-07 15:13:46","price":11.51,"volume":4206,"Ntrans":1,"durations":15}
{"time":"2009-05-07 15:13:47","price":11.51,"volume":4594,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:13:48","price":11.515,"volume":4908,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:14:00","price":11.51,"volume":6000,"Ntrans":2,"durations":12}
{"time":"2009-05-07 15:14:36","price":11.50553,"volume":19000,"Ntrans":8,"durations":36}
{"time":"2009-05-07 15:14:37","price":11.50027,"volume":1692,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:14:41","price":11.5,"volume":824,"Ntrans":3,"durations":4}
{"time":"2009-05-07 15:14:42","price":11.5,"volume":12072,"Ntrans":6,"durations":1}
{"time":"2009-05-07 15:14:46","price":11.5,"volume":1296,"Ntrans":5,"durations":4}
{"time":"2009-05-07 15:15:18","price":11.505,"volume":400,"Ntrans":1,"durations":32}
{"time":"2009-05-07 15:15:22","price":11.495,"volume":33644,"Ntrans":8,"durations":4}
{"time":"2009-05-07 15:15:27","price":11.49935,"volume":13800,"Ntrans":4,"durations":5}
{"time":"2009-05-07 15:15:28","price":11.495,"volume":3236,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:15:30","price":11.495,"volume":68,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:15:50","price":11.495,"volume":1000,"Ntrans":1,"durations":20}
{"time":"2009-05-07 15:16:01","price":11.5,"volume":57710,"Ntrans":4,"durations":11}
{"time":"2009-05-07 15:16:03","price":11.5,"volume":42290,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:16:06","price":11.51,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 15:16:10","price":11.515,"volume":2298,"Ntrans":1,"durations":4}
{"time":"2009-05-07 15:16:11","price":11.5198,"volume":13134,"Ntrans":8,"durations":1}
{"time":"2009-05-07 15:16:13","price":11.525,"volume":1176,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:16:14","price":11.525,"volume":466,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:16:17","price":11.525,"volume":10792,"Ntrans":2,"durations":3}
{"time":"2009-05-07 15:16:20","price":11.525,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 15:16:35","price":11.525,"volume":6000,"Ntrans":2,"durations":15}
{"time":"2009-05-07 15:16:36","price":11.52,"volume":4000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 15:16:45","price":11.525,"volume":1232,"Ntrans":1,"durations":9}
{"time":"2009-05-07 15:16:50","price":11.52,"volume":7532,"Ntrans":3,"durations":5}
{"time":"2009-05-07 15:16:51","price":11.52,"volume":2746,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:17:36","price":11.52,"volume":500,"Ntrans":1,"durations":45}
{"time":"2009-05-07 15:18:43","price":11.52,"volume":1200,"Ntrans":1,"durations":67}
{"time":"2009-05-07 15:19:19","price":11.52,"volume":2000,"Ntrans":1,"durations":36}
{"time":"2009-05-07 15:20:04","price":11.51,"volume":17806,"Ntrans":5,"durations":45}
{"time":"2009-05-07 15:20:08","price":11.505,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 15:21:17","price":11.505,"volume":1376,"Ntrans":1,"durations":69}
{"time":"2009-05-07 15:21:23","price":11.5,"volume":980,"Ntrans":1,"durations":6}
{"time":"2009-05-07 15:21:46","price":11.51,"volume":660,"Ntrans":1,"durations":23}
{"time":"2009-05-07 15:22:34","price":11.51,"volume":3058,"Ntrans":1,"durations":48}
{"time":"2009-05-07 15:22:35","price":11.51,"volume":9908,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:22:50","price":11.51215,"volume":200,"Ntrans":2,"durations":15}
{"time":"2009-05-07 15:23:40","price":11.51,"volume":1140,"Ntrans":1,"durations":50}
{"time":"2009-05-07 15:24:17","price":11.505,"volume":800,"Ntrans":1,"durations":37}
{"time":"2009-05-07 15:24:53","price":11.51,"volume":2720,"Ntrans":2,"durations":36}
{"time":"2009-05-07 15:25:19","price":11.51,"volume":3182,"Ntrans":1,"durations":26}
{"time":"2009-05-07 15:26:26","price":11.515,"volume":1080,"Ntrans":2,"durations":67}
{"time":"2009-05-07 15:27:19","price":11.515,"volume":2000,"Ntrans":6,"durations":53}
{"time":"2009-05-07 15:27:26","price":11.515,"volume":11684,"Ntrans":3,"durations":7}
{"time":"2009-05-07 15:27:47","price":11.51,"volume":12000,"Ntrans":1,"durations":21}
{"time":"2009-05-07 15:27:56","price":11.52,"volume":14642,"Ntrans":1,"durations":9}
{"time":"2009-05-07 15:27:57","price":11.515,"volume":2162,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:28:04","price":11.515,"volume":5368,"Ntrans":3,"durations":7}
{"time":"2009-05-07 15:28:08","price":11.51,"volume":10610,"Ntrans":7,"durations":4}
{"time":"2009-05-07 15:28:30","price":11.515,"volume":1532,"Ntrans":1,"durations":22}
{"time":"2009-05-07 15:28:39","price":11.505,"volume":120,"Ntrans":1,"durations":9}
{"time":"2009-05-07 15:29:09","price":11.515,"volume":2000,"Ntrans":1,"durations":30}
{"time":"2009-05-07 15:29:26","price":11.515,"volume":500,"Ntrans":1,"durations":17}
{"time":"2009-05-07 15:29:27","price":11.515,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:29:30","price":11.515,"volume":2616,"Ntrans":1,"durations":3}
{"time":"2009-05-07 15:29:59","price":11.51,"volume":14168,"Ntrans":6,"durations":29}
{"time":"2009-05-07 15:30:01","price":11.52072,"volume":137364,"Ntrans":35,"durations":2}
{"time":"2009-05-07 15:30:02","price":11.52816,"volume":15958,"Ntrans":9,"durations":1}
{"time":"2009-05-07 15:30:03","price":11.53,"volume":59430,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:30:05","price":11.52515,"volume":20242,"Ntrans":4,"durations":2}
{"time":"2009-05-07 15:30:06","price":11.525,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:30:07","price":11.52138,"volume":14444,"Ntrans":4,"durations":1}
{"time":"2009-05-07 15:30:10","price":11.515,"volume":11472,"Ntrans":1,"durations":3}
{"time":"2009-05-07 15:30:14","price":11.52,"volume":2504,"Ntrans":1,"durations":4}
{"time":"2009-05-07 15:30:22","price":11.53,"volume":49000,"Ntrans":3,"durations":8}
{"time":"2009-05-07 15:30:24","price":11.525,"volume":3216,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:30:25","price":11.5204,"volume":19890,"Ntrans":5,"durations":1}
{"time":"2009-05-07 15:30:34","price":11.52,"volume":4000,"Ntrans":1,"durations":9}
{"time":"2009-05-07 15:30:39","price":11.5258,"volume":11388,"Ntrans":5,"durations":5}
{"time":"2009-05-07 15:30:40","price":11.525,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:30:50","price":11.52,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 15:30:52","price":11.52,"volume":816,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:30:56","price":11.52,"volume":1184,"Ntrans":1,"durations":4}
{"time":"2009-05-07 15:30:57","price":11.525,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:31:01","price":11.52,"volume":408,"Ntrans":1,"durations":4}
{"time":"2009-05-07 15:31:10","price":11.52,"volume":98,"Ntrans":1,"durations":9}
{"time":"2009-05-07 15:31:11","price":11.525,"volume":3216,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:31:18","price":11.525,"volume":4000,"Ntrans":3,"durations":7}
{"time":"2009-05-07 15:31:19","price":11.525,"volume":3740,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:31:20","price":11.525,"volume":2622,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:31:23","price":11.52149,"volume":53556,"Ntrans":11,"durations":3}
{"time":"2009-05-07 15:31:24","price":11.515,"volume":18328,"Ntrans":3,"durations":1}
{"time":"2009-05-07 15:31:25","price":11.515,"volume":73200,"Ntrans":4,"durations":1}
{"time":"2009-05-07 15:31:26","price":11.51,"volume":3798,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:31:27","price":11.50776,"volume":30424,"Ntrans":11,"durations":1}
{"time":"2009-05-07 15:31:28","price":11.51,"volume":108,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:31:29","price":11.505,"volume":5220,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:31:42","price":11.515,"volume":20138,"Ntrans":4,"durations":13}
{"time":"2009-05-07 15:31:43","price":11.515,"volume":4986,"Ntrans":3,"durations":1}
{"time":"2009-05-07 15:31:59","price":11.52,"volume":3618,"Ntrans":1,"durations":16}
{"time":"2009-05-07 15:32:02","price":11.52,"volume":7412,"Ntrans":3,"durations":3}
{"time":"2009-05-07 15:32:16","price":11.525,"volume":3014,"Ntrans":1,"durations":14}
{"time":"2009-05-07 15:32:25","price":11.53,"volume":440,"Ntrans":1,"durations":9}
{"time":"2009-05-07 15:32:28","price":11.53,"volume":2400,"Ntrans":1,"durations":3}
{"time":"2009-05-07 15:32:29","price":11.53,"volume":4150,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:32:57","price":11.53,"volume":400,"Ntrans":1,"durations":28}
{"time":"2009-05-07 15:32:58","price":11.53,"volume":11800,"Ntrans":3,"durations":1}
{"time":"2009-05-07 15:33:05","price":11.535,"volume":3518,"Ntrans":1,"durations":7}
{"time":"2009-05-07 15:33:19","price":11.53275,"volume":3640,"Ntrans":2,"durations":14}
{"time":"2009-05-07 15:34:06","price":11.53,"volume":2000,"Ntrans":2,"durations":47}
{"time":"2009-05-07 15:34:14","price":11.535,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-07 15:34:15","price":11.53,"volume":13440,"Ntrans":4,"durations":1}
{"time":"2009-05-07 15:34:31","price":11.535,"volume":1000,"Ntrans":1,"durations":16}
{"time":"2009-05-07 15:34:32","price":11.535,"volume":3482,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:34:33","price":11.54,"volume":9708,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:34:34","price":11.535,"volume":1262,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:34:37","price":11.535,"volume":2044,"Ntrans":1,"durations":3}
{"time":"2009-05-07 15:35:04","price":11.535,"volume":600,"Ntrans":1,"durations":27}
{"time":"2009-05-07 15:35:17","price":11.535,"volume":6734,"Ntrans":3,"durations":13}
{"time":"2009-05-07 15:35:34","price":11.535,"volume":9066,"Ntrans":1,"durations":17}
{"time":"2009-05-07 15:36:02","price":11.535,"volume":2710,"Ntrans":1,"durations":28}
{"time":"2009-05-07 15:36:04","price":11.53,"volume":30956,"Ntrans":9,"durations":2}
{"time":"2009-05-07 15:36:44","price":11.525,"volume":4716,"Ntrans":3,"durations":40}
{"time":"2009-05-07 15:36:45","price":11.525,"volume":13042,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:36:51","price":11.52,"volume":7884,"Ntrans":5,"durations":6}
{"time":"2009-05-07 15:36:52","price":11.52,"volume":6224,"Ntrans":3,"durations":1}
{"time":"2009-05-07 15:36:53","price":11.52,"volume":290,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:37:13","price":11.52,"volume":13264,"Ntrans":2,"durations":20}
{"time":"2009-05-07 15:37:48","price":11.52,"volume":1384,"Ntrans":1,"durations":35}
{"time":"2009-05-07 15:38:14","price":11.51534,"volume":29220,"Ntrans":9,"durations":26}
{"time":"2009-05-07 15:38:15","price":11.515,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:38:22","price":11.515,"volume":2650,"Ntrans":2,"durations":7}
{"time":"2009-05-07 15:38:23","price":11.515,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:38:49","price":11.515,"volume":1200,"Ntrans":1,"durations":26}
{"time":"2009-05-07 15:39:00","price":11.51429,"volume":700,"Ntrans":2,"durations":11}
{"time":"2009-05-07 15:39:11","price":11.515,"volume":500,"Ntrans":1,"durations":11}
{"time":"2009-05-07 15:39:13","price":11.515,"volume":7260,"Ntrans":2,"durations":2}
{"time":"2009-05-07 15:39:15","price":11.515,"volume":2740,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:39:30","price":11.515,"volume":616,"Ntrans":1,"durations":15}
{"time":"2009-05-07 15:39:41","price":11.515,"volume":984,"Ntrans":1,"durations":11}
{"time":"2009-05-07 15:39:52","price":11.515,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-07 15:39:55","price":11.515,"volume":10762,"Ntrans":5,"durations":3}
{"time":"2009-05-07 15:40:09","price":11.515,"volume":10638,"Ntrans":2,"durations":14}
{"time":"2009-05-07 15:40:26","price":11.515,"volume":2626,"Ntrans":1,"durations":17}
{"time":"2009-05-07 15:40:27","price":11.51059,"volume":9126,"Ntrans":4,"durations":1}
{"time":"2009-05-07 15:40:30","price":11.51,"volume":24520,"Ntrans":7,"durations":3}
{"time":"2009-05-07 15:40:32","price":11.51,"volume":4128,"Ntrans":5,"durations":2}
{"time":"2009-05-07 15:40:33","price":11.51,"volume":1058,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:40:34","price":11.515,"volume":900,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:41:21","price":11.51,"volume":4000,"Ntrans":2,"durations":47}
{"time":"2009-05-07 15:41:28","price":11.515,"volume":4186,"Ntrans":1,"durations":7}
{"time":"2009-05-07 15:41:29","price":11.50617,"volume":95690,"Ntrans":22,"durations":1}
{"time":"2009-05-07 15:41:30","price":11.505,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:41:31","price":11.505,"volume":38760,"Ntrans":3,"durations":1}
{"time":"2009-05-07 15:41:32","price":11.505,"volume":18000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:41:34","price":11.505,"volume":14240,"Ntrans":2,"durations":2}
{"time":"2009-05-07 15:41:35","price":11.5,"volume":700,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:41:49","price":11.505,"volume":4996,"Ntrans":1,"durations":14}
{"time":"2009-05-07 15:41:53","price":11.505,"volume":12866,"Ntrans":3,"durations":4}
{"time":"2009-05-07 15:41:55","price":11.505,"volume":4208,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:42:17","price":11.505,"volume":3494,"Ntrans":2,"durations":22}
{"time":"2009-05-07 15:42:20","price":11.505,"volume":4240,"Ntrans":2,"durations":3}
{"time":"2009-05-07 15:42:21","price":11.505,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 15:42:24","price":11.505,"volume":3128,"Ntrans":1,"durations":3}
{"time":"2009-05-07 15:42:31","price":11.505,"volume":2160,"Ntrans":2,"durations":7}
{"time":"2009-05-07 15:43:14","price":11.505,"volume":400,"Ntrans":1,"durations":43}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":125930,"Ntrans":16,"durations":7}
{"time":"2009-05-07 15:43:22","price":11.5,"volume":1782,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:43:36","price":11.5,"volume":1424,"Ntrans":1,"durations":14}
{"time":"2009-05-07 15:43:49","price":11.5,"volume":4000,"Ntrans":1,"durations":13}
{"time":"2009-05-07 15:44:28","price":11.5,"volume":2000,"Ntrans":1,"durations":39}
{"time":"2009-05-07 15:44:38","price":11.5,"volume":3000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 15:44:55","price":11.5,"volume":16000,"Ntrans":1,"durations":17}
{"time":"2009-05-07 15:44:56","price":11.5,"volume":2832,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:45:06","price":11.5,"volume":2192,"Ntrans":1,"durations":10}
{"time":"2009-05-07 15:45:08","price":11.5,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:45:14","price":11.5,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-07 15:45:17","price":11.5,"volume":4778,"Ntrans":1,"durations":3}
{"time":"2009-05-07 15:45:19","price":11.5,"volume":17916,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:45:21","price":11.5,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:45:22","price":11.5,"volume":10392,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:45:26","price":11.495,"volume":8000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 15:45:27","price":11.5,"volume":630,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:45:29","price":11.5,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 15:45:38","price":11.5,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-07 15:45:42","price":11.5,"volume":11654,"Ntrans":4,"durations":4}
{"time":"2009-05-07 15:45:50","price":11.5,"volume":8662,"Ntrans":2,"durations":8}
{"time":"2009-05-07 15:46:18","price":11.505,"volume":480,"Ntrans":1,"durations":28}
{"time":"2009-05-07 15:46:31","price":11.5,"volume":7776,"Ntrans":2,"durations":13}
{"time":"2009-05-07 15:46:54","price":11.505,"volume":40,"Ntrans":1,"durations":23}
{"time":"2009-05-07 15:46:59","price":11.5,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 15:47:15","price":11.505,"volume":5200,"Ntrans":1,"durations":16}
{"time":"2009-05-07 15:47:21","price":11.5,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-07 15:47:37","price":11.505,"volume":2102,"Ntrans":2,"durations":16}
{"time":"2009-05-07 15:47:48","price":11.5,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-07 15:47:59","price":11.505,"volume":6074,"Ntrans":3,"durations":11}
{"time":"2009-05-07 15:48:03","price":11.5,"volume":10648,"Ntrans":3,"durations":4}
{"time":"2009-05-07 15:48:07","price":11.5,"volume":720,"Ntrans":1,"durations":4}
{"time":"2009-05-07 15:48:10","price":11.5,"volume":13846,"Ntrans":5,"durations":3}
{"time":"2009-05-07 15:48:13","price":11.5,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-07 15:48:45","price":11.5,"volume":200,"Ntrans":1,"durations":32}
{"time":"2009-05-07 15:49:02","price":11.5,"volume":4200,"Ntrans":1,"durations":17}
{"time":"2009-05-07 15:49:31","price":11.5,"volume":1200,"Ntrans":1,"durations":29}
{"time":"2009-05-07 15:49:39","price":11.5,"volume":13000,"Ntrans":5,"durations":8}
{"time":"2009-05-07 15:49:48","price":11.5,"volume":1160,"Ntrans":1,"durations":9}
{"time":"2009-05-07 15:50:01","price":11.49502,"volume":25556,"Ntrans":3,"durations":13}
{"time":"2009-05-07 15:50:24","price":11.5,"volume":1000,"Ntrans":2,"durations":23}
{"time":"2009-05-07 15:50:25","price":11.5,"volume":2818,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:50:32","price":11.5,"volume":3182,"Ntrans":1,"durations":7}
{"time":"2009-05-07 15:51:00","price":11.495,"volume":11240,"Ntrans":5,"durations":28}
{"time":"2009-05-07 15:51:05","price":11.495,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 15:52:02","price":11.49087,"volume":13200,"Ntrans":11,"durations":57}
{"time":"2009-05-07 15:52:03","price":11.49259,"volume":5400,"Ntrans":9,"durations":1}
{"time":"2009-05-07 15:52:17","price":11.49,"volume":2264,"Ntrans":1,"durations":14}
{"time":"2009-05-07 15:52:43","price":11.49217,"volume":6000,"Ntrans":6,"durations":26}
{"time":"2009-05-07 15:52:45","price":11.5,"volume":440,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:52:47","price":11.5,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:53:22","price":11.495,"volume":2000,"Ntrans":2,"durations":35}
{"time":"2009-05-07 15:53:27","price":11.495,"volume":1220,"Ntrans":2,"durations":5}
{"time":"2009-05-07 15:53:32","price":11.49,"volume":80000,"Ntrans":3,"durations":5}
{"time":"2009-05-07 15:53:38","price":11.49596,"volume":25510,"Ntrans":4,"durations":6}
{"time":"2009-05-07 15:53:40","price":11.5,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:54:11","price":11.5,"volume":3800,"Ntrans":1,"durations":31}
{"time":"2009-05-07 15:54:14","price":11.49,"volume":300,"Ntrans":1,"durations":3}
{"time":"2009-05-07 15:54:16","price":11.495,"volume":2296,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:54:17","price":11.5,"volume":141124,"Ntrans":9,"durations":1}
{"time":"2009-05-07 15:54:21","price":11.505,"volume":30000,"Ntrans":4,"durations":4}
{"time":"2009-05-07 15:54:24","price":11.505,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 15:54:58","price":11.505,"volume":1600,"Ntrans":1,"durations":34}
{"time":"2009-05-07 15:55:03","price":11.505,"volume":5000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 15:55:07","price":11.505,"volume":1200,"Ntrans":2,"durations":4}
{"time":"2009-05-07 15:55:08","price":11.5,"volume":69538,"Ntrans":5,"durations":1}
{"time":"2009-05-07 15:55:09","price":11.5,"volume":6764,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:55:10","price":11.5,"volume":3236,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:55:20","price":11.5,"volume":17220,"Ntrans":3,"durations":10}
{"time":"2009-05-07 15:55:56","price":11.5,"volume":40000,"Ntrans":2,"durations":36}
{"time":"2009-05-07 15:56:39","price":11.5,"volume":4000,"Ntrans":1,"durations":43}
{"time":"2009-05-07 15:56:42","price":11.5,"volume":13022,"Ntrans":3,"durations":3}
{"time":"2009-05-07 15:56:52","price":11.495,"volume":20800,"Ntrans":5,"durations":10}
{"time":"2009-05-07 15:56:54","price":11.495,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:56:55","price":11.495,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:56:56","price":11.5,"volume":892,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:57:00","price":11.495,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-07 15:57:01","price":11.495,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:57:06","price":11.49,"volume":40,"Ntrans":1,"durations":5}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":185306,"Ntrans":19,"durations":4}
{"time":"2009-05-07 15:57:12","price":11.49,"volume":6216,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:57:58","price":11.495,"volume":10000,"Ntrans":1,"durations":46}
{"time":"2009-05-07 15:58:00","price":11.495,"volume":3290,"Ntrans":1,"durations":2}
{"time":"2009-05-07 15:58:23","price":11.5,"volume":1060,"Ntrans":1,"durations":23}
{"time":"2009-05-07 15:58:24","price":11.5,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 15:58:40","price":11.5,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-07 15:58:44","price":11.5,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-07 15:59:25","price":11.495,"volume":1578,"Ntrans":1,"durations":41}
{"time":"2009-05-07 15:59:33","price":11.495,"volume":8422,"Ntrans":1,"durations":8}
{"time":"2009-05-07 15:59:40","price":11.495,"volume":1532,"Ntrans":1,"durations":7}
{"time":"2009-05-07 15:59:47","price":11.49,"volume":980,"Ntrans":1,"durations":7}
{"time":"2009-05-07 15:59:52","price":11.5,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":39910,"Ntrans":11,"durations":21}
{"time":"2009-05-07 16:00:15","price":11.485,"volume":8422,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:00:16","price":11.485,"volume":21274,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:00:17","price":11.48,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:00:19","price":11.47834,"volume":70054,"Ntrans":16,"durations":2}
{"time":"2009-05-07 16:00:20","price":11.475,"volume":762,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":41402,"Ntrans":12,"durations":1}
{"time":"2009-05-07 16:00:22","price":11.46522,"volume":20936,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":28638,"Ntrans":10,"durations":1}
{"time":"2009-05-07 16:00:24","price":11.45842,"volume":222,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":136080,"Ntrans":38,"durations":1}
{"time":"2009-05-07 16:00:26","price":11.45027,"volume":74326,"Ntrans":14,"durations":1}
{"time":"2009-05-07 16:00:27","price":11.455,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:00:28","price":11.44944,"volume":87958,"Ntrans":13,"durations":1}
{"time":"2009-05-07 16:00:29","price":11.45,"volume":206,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:00:30","price":11.44,"volume":11230,"Ntrans":8,"durations":1}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":63478,"Ntrans":10,"durations":1}
{"time":"2009-05-07 16:00:32","price":11.43,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:00:33","price":11.43,"volume":15264,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:00:35","price":11.43,"volume":6406,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:00:36","price":11.42727,"volume":79204,"Ntrans":21,"durations":1}
{"time":"2009-05-07 16:00:37","price":11.42889,"volume":13246,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:00:39","price":11.435,"volume":19262,"Ntrans":5,"durations":2}
{"time":"2009-05-07 16:00:40","price":11.435,"volume":738,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:00:41","price":11.44,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:00:44","price":11.44,"volume":16718,"Ntrans":5,"durations":3}
{"time":"2009-05-07 16:00:47","price":11.44563,"volume":27278,"Ntrans":9,"durations":3}
{"time":"2009-05-07 16:00:51","price":11.445,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:00:55","price":11.445,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":100000,"Ntrans":12,"durations":1}
{"time":"2009-05-07 16:00:57","price":11.44763,"volume":3800,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:01:01","price":11.43709,"volume":95474,"Ntrans":9,"durations":4}
{"time":"2009-05-07 16:01:02","price":11.44085,"volume":4818,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:01:03","price":11.45109,"volume":12800,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:01:04","price":11.455,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:01:06","price":11.45,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:01:07","price":11.45,"volume":9376,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:01:09","price":11.455,"volume":7412,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:01:16","price":11.45023,"volume":10240,"Ntrans":2,"durations":7}
{"time":"2009-05-07 16:01:18","price":11.455,"volume":700,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:01:20","price":11.4589,"volume":50000,"Ntrans":4,"durations":2}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":30290,"Ntrans":10,"durations":11}
{"time":"2009-05-07 16:01:32","price":11.455,"volume":1868,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:01:40","price":11.455,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:01:44","price":11.45,"volume":31736,"Ntrans":3,"durations":4}
{"time":"2009-05-07 16:01:46","price":11.45025,"volume":44604,"Ntrans":7,"durations":2}
{"time":"2009-05-07 16:01:47","price":11.45,"volume":2798,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:01:48","price":11.45,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:01:53","price":11.445,"volume":20000,"Ntrans":3,"durations":5}
{"time":"2009-05-07 16:01:55","price":11.44,"volume":40000,"Ntrans":6,"durations":2}
{"time":"2009-05-07 16:01:56","price":11.43703,"volume":35404,"Ntrans":9,"durations":1}
{"time":"2009-05-07 16:01:57","price":11.42194,"volume":143646,"Ntrans":38,"durations":1}
{"time":"2009-05-07 16:01:58","price":11.41503,"volume":49418,"Ntrans":20,"durations":1}
{"time":"2009-05-07 16:01:59","price":11.41861,"volume":12002,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:02:00","price":11.415,"volume":2110,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":258214,"Ntrans":27,"durations":3}
{"time":"2009-05-07 16:02:04","price":11.41,"volume":30038,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:02:05","price":11.41,"volume":4210,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:02:06","price":11.41,"volume":16076,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:02:07","price":11.41,"volume":14632,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:02:08","price":11.41,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:02:09","price":11.41,"volume":22534,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:02:10","price":11.41,"volume":248,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:02:12","price":11.40254,"volume":203058,"Ntrans":24,"durations":2}
{"time":"2009-05-07 16:02:14","price":11.41,"volume":11928,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:02:17","price":11.42,"volume":2548,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:02:18","price":11.42,"volume":7660,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:02:19","price":11.42,"volume":11800,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:02:20","price":11.42,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:02:26","price":11.425,"volume":16786,"Ntrans":4,"durations":6}
{"time":"2009-05-07 16:02:27","price":11.42079,"volume":23928,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:02:29","price":11.44,"volume":1770,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:02:32","price":11.435,"volume":8446,"Ntrans":3,"durations":3}
{"time":"2009-05-07 16:02:35","price":11.43049,"volume":10000,"Ntrans":5,"durations":3}
{"time":"2009-05-07 16:02:45","price":11.44,"volume":2854,"Ntrans":1,"durations":10}
{"time":"2009-05-07 16:02:47","price":11.44,"volume":9392,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:02:49","price":11.44,"volume":15984,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:02:52","price":11.445,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-07 16:02:54","price":11.445,"volume":4556,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:02:57","price":11.45,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:02:59","price":11.445,"volume":12190,"Ntrans":5,"durations":2}
{"time":"2009-05-07 16:03:03","price":11.45,"volume":13930,"Ntrans":3,"durations":4}
{"time":"2009-05-07 16:03:04","price":11.445,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:03:06","price":11.445,"volume":2800,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:03:07","price":11.45,"volume":12844,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:03:09","price":11.445,"volume":3210,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:03:11","price":11.45,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:03:14","price":11.45,"volume":2600,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:03:16","price":11.45,"volume":182,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:03:22","price":11.45,"volume":1616,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:03:38","price":11.45,"volume":7358,"Ntrans":4,"durations":16}
{"time":"2009-05-07 16:03:39","price":11.45,"volume":2726,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:03:41","price":11.45,"volume":3116,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:03:43","price":11.45,"volume":11320,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:03:52","price":11.45611,"volume":19992,"Ntrans":5,"durations":9}
{"time":"2009-05-07 16:04:07","price":11.455,"volume":3812,"Ntrans":2,"durations":15}
{"time":"2009-05-07 16:04:09","price":11.455,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:04:14","price":11.46,"volume":8686,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:04:15","price":11.46,"volume":26876,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:04:16","price":11.465,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:04:17","price":11.46,"volume":2582,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:04:19","price":11.46502,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:04:24","price":11.47,"volume":27752,"Ntrans":5,"durations":5}
{"time":"2009-05-07 16:04:25","price":11.47,"volume":7880,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:04:26","price":11.47,"volume":27906,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:04:27","price":11.47,"volume":2094,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:04:29","price":11.465,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:04:43","price":11.475,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-07 16:04:47","price":11.47,"volume":480,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:04:56","price":11.47,"volume":50044,"Ntrans":2,"durations":9}
{"time":"2009-05-07 16:05:06","price":11.47607,"volume":42000,"Ntrans":7,"durations":10}
{"time":"2009-05-07 16:05:16","price":11.475,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-07 16:05:21","price":11.475,"volume":7344,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:05:36","price":11.47,"volume":28552,"Ntrans":7,"durations":15}
{"time":"2009-05-07 16:05:40","price":11.465,"volume":48648,"Ntrans":3,"durations":4}
{"time":"2009-05-07 16:05:41","price":11.465,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:05:42","price":11.465,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:05:47","price":11.46,"volume":9650,"Ntrans":5,"durations":5}
{"time":"2009-05-07 16:05:50","price":11.45399,"volume":43804,"Ntrans":10,"durations":3}
{"time":"2009-05-07 16:05:51","price":11.45,"volume":642,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:05:52","price":11.45,"volume":11864,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:05:53","price":11.45,"volume":3332,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:06:00","price":11.445,"volume":1020,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:06:01","price":11.45,"volume":6974,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:06:05","price":11.45,"volume":10212,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:06:12","price":11.44547,"volume":10704,"Ntrans":4,"durations":7}
{"time":"2009-05-07 16:06:18","price":11.45,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:06:21","price":11.455,"volume":5000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:06:23","price":11.455,"volume":482,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:06:24","price":11.4506,"volume":8286,"Ntrans":7,"durations":1}
{"time":"2009-05-07 16:06:32","price":11.45,"volume":4266,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:06:38","price":11.45067,"volume":38594,"Ntrans":11,"durations":6}
{"time":"2009-05-07 16:06:40","price":11.455,"volume":10834,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:06:44","price":11.45,"volume":152,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:06:46","price":11.445,"volume":2248,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:06:47","price":11.44818,"volume":2200,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:06:56","price":11.445,"volume":2600,"Ntrans":1,"durations":9}
{"time":"2009-05-07 16:07:11","price":11.45,"volume":8862,"Ntrans":3,"durations":15}
{"time":"2009-05-07 16:07:12","price":11.45,"volume":12464,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:07:51","price":11.46,"volume":1500,"Ntrans":1,"durations":39}
{"time":"2009-05-07 16:08:12","price":11.45141,"volume":9230,"Ntrans":3,"durations":21}
{"time":"2009-05-07 16:08:16","price":11.45,"volume":2536,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:08:17","price":11.45,"volume":2642,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:08:18","price":11.45,"volume":248,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:08:25","price":11.445,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:08:26","price":11.445,"volume":21594,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:08:29","price":11.44625,"volume":4800,"Ntrans":5,"durations":3}
{"time":"2009-05-07 16:08:30","price":11.44554,"volume":9298,"Ntrans":7,"durations":1}
{"time":"2009-05-07 16:08:31","price":11.445,"volume":498,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:08:32","price":11.43912,"volume":51728,"Ntrans":16,"durations":1}
{"time":"2009-05-07 16:08:33","price":11.44,"volume":2076,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:08:36","price":11.435,"volume":7480,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:08:37","price":11.435,"volume":4804,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:08:38","price":11.435,"volume":1374,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:08:40","price":11.43,"volume":16400,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:08:41","price":11.43,"volume":7780,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:08:43","price":11.43,"volume":182,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:08:48","price":11.425,"volume":62800,"Ntrans":5,"durations":5}
{"time":"2009-05-07 16:08:49","price":11.425,"volume":7400,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:08:51","price":11.42,"volume":14082,"Ntrans":4,"durations":2}
{"time":"2009-05-07 16:08:55","price":11.425,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:08:58","price":11.425,"volume":44430,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:09:00","price":11.43,"volume":6680,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:09:02","price":11.43,"volume":8000,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:09:08","price":11.435,"volume":2894,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:09:14","price":11.44,"volume":40000,"Ntrans":2,"durations":6}
{"time":"2009-05-07 16:09:15","price":11.44,"volume":13400,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:09:24","price":11.44,"volume":7132,"Ntrans":4,"durations":9}
{"time":"2009-05-07 16:09:27","price":11.435,"volume":4606,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:09:29","price":11.43,"volume":18014,"Ntrans":4,"durations":2}
{"time":"2009-05-07 16:09:41","price":11.425,"volume":6800,"Ntrans":3,"durations":12}
{"time":"2009-05-07 16:09:42","price":11.425,"volume":9200,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:09:44","price":11.42,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:09:45","price":11.42,"volume":3750,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:09:53","price":11.42,"volume":2074,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:09:55","price":11.42,"volume":28190,"Ntrans":6,"durations":2}
{"time":"2009-05-07 16:09:56","price":11.42,"volume":1810,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:09:57","price":11.415,"volume":56208,"Ntrans":6,"durations":1}
{"time":"2009-05-07 16:10:00","price":11.415,"volume":8546,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:10:01","price":11.415,"volume":8222,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:10:02","price":11.415,"volume":114,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:10:04","price":11.415,"volume":2672,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:10:05","price":11.415,"volume":38,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:10:06","price":11.415,"volume":562,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:10:10","price":11.42,"volume":5554,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:10:12","price":11.42,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:10:14","price":11.415,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:10:16","price":11.42,"volume":1062,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:10:17","price":11.425,"volume":20014,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:10:18","price":11.425,"volume":134818,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:10:21","price":11.425,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:10:22","price":11.42,"volume":2032,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:10:24","price":11.42,"volume":3098,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:10:25","price":11.43,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:10:26","price":11.425,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:10:34","price":11.42,"volume":8000,"Ntrans":4,"durations":8}
{"time":"2009-05-07 16:10:35","price":11.42,"volume":17000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:10:36","price":11.42,"volume":3338,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:10:37","price":11.4201,"volume":2510,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:10:39","price":11.42,"volume":1420,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:10:59","price":11.425,"volume":40,"Ntrans":1,"durations":20}
{"time":"2009-05-07 16:11:00","price":11.425,"volume":13620,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:11:09","price":11.42,"volume":4822,"Ntrans":2,"durations":9}
{"time":"2009-05-07 16:11:16","price":11.42,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:11:17","price":11.425,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:11:27","price":11.43,"volume":6000,"Ntrans":2,"durations":10}
{"time":"2009-05-07 16:11:28","price":11.425,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:11:30","price":11.425,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:11:33","price":11.43,"volume":20854,"Ntrans":4,"durations":3}
{"time":"2009-05-07 16:11:37","price":11.43,"volume":14206,"Ntrans":6,"durations":4}
{"time":"2009-05-07 16:11:39","price":11.425,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:11:40","price":11.43,"volume":28678,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:11:41","price":11.43,"volume":19524,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:11:42","price":11.43,"volume":22940,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:11:43","price":11.43,"volume":8858,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:11:45","price":11.42,"volume":860,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:11:47","price":11.42,"volume":56,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:11:52","price":11.42,"volume":2000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:11:55","price":11.42,"volume":800,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:11:56","price":11.415,"volume":16546,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:12:02","price":11.42,"volume":284,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:12:08","price":11.42,"volume":30000,"Ntrans":5,"durations":6}
{"time":"2009-05-07 16:12:11","price":11.425,"volume":1800,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:12:12","price":11.42,"volume":1280,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:12:35","price":11.425,"volume":10000,"Ntrans":1,"durations":23}
{"time":"2009-05-07 16:12:39","price":11.425,"volume":9250,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:12:53","price":11.43,"volume":4000,"Ntrans":1,"durations":14}
{"time":"2009-05-07 16:12:57","price":11.43,"volume":110,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:13:03","price":11.425,"volume":2372,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:13:12","price":11.425,"volume":5050,"Ntrans":2,"durations":9}
{"time":"2009-05-07 16:13:18","price":11.435,"volume":42,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:13:37","price":11.43,"volume":8782,"Ntrans":4,"durations":19}
{"time":"2009-05-07 16:13:38","price":11.43,"volume":244,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:13:39","price":11.43,"volume":1610,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:13:45","price":11.43,"volume":2780,"Ntrans":2,"durations":6}
{"time":"2009-05-07 16:14:06","price":11.435,"volume":4000,"Ntrans":1,"durations":21}
{"time":"2009-05-07 16:14:07","price":11.435,"volume":12750,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:14:12","price":11.44,"volume":2000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:14:13","price":11.44,"volume":18000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:14:15","price":11.44,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:14:16","price":11.44,"volume":4936,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:14:28","price":11.445,"volume":702,"Ntrans":1,"durations":12}
{"time":"2009-05-07 16:14:34","price":11.445,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:14:36","price":11.44,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:14:39","price":11.445,"volume":2000,"Ntrans":3,"durations":3}
{"time":"2009-05-07 16:14:42","price":11.445,"volume":12034,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:14:43","price":11.445,"volume":23154,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:14:44","price":11.445,"volume":4812,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:14:48","price":11.445,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:14:56","price":11.44977,"volume":64806,"Ntrans":14,"durations":8}
{"time":"2009-05-07 16:14:58","price":11.445,"volume":98,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:14:59","price":11.445,"volume":14040,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":98216,"Ntrans":11,"durations":11}
{"time":"2009-05-07 16:15:11","price":11.45,"volume":5098,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:15:13","price":11.45,"volume":24866,"Ntrans":5,"durations":2}
{"time":"2009-05-07 16:15:14","price":11.45,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:15:15","price":11.45,"volume":25162,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:15:25","price":11.455,"volume":36154,"Ntrans":8,"durations":10}
{"time":"2009-05-07 16:15:27","price":11.455,"volume":13846,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:15:47","price":11.45,"volume":600,"Ntrans":1,"durations":20}
{"time":"2009-05-07 16:15:52","price":11.45,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:15:58","price":11.45,"volume":7722,"Ntrans":7,"durations":6}
{"time":"2009-05-07 16:16:00","price":11.45,"volume":3590,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:16:39","price":11.45,"volume":1600,"Ntrans":1,"durations":39}
{"time":"2009-05-07 16:16:44","price":11.455,"volume":542,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:16:48","price":11.45539,"volume":1800,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:16:53","price":11.455,"volume":3376,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:16:59","price":11.459,"volume":50000,"Ntrans":6,"durations":6}
{"time":"2009-05-07 16:17:02","price":11.455,"volume":26,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:17:03","price":11.455,"volume":4948,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:17:08","price":11.455,"volume":2728,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":78730,"Ntrans":14,"durations":8}
{"time":"2009-05-07 16:17:17","price":11.445,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:17:18","price":11.44199,"volume":20696,"Ntrans":6,"durations":1}
{"time":"2009-05-07 16:17:20","price":11.43975,"volume":1752,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:17:22","price":11.43586,"volume":5820,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:17:28","price":11.435,"volume":39180,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:17:33","price":11.43,"volume":16994,"Ntrans":4,"durations":5}
{"time":"2009-05-07 16:17:34","price":11.425,"volume":1822,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:17:38","price":11.43,"volume":4848,"Ntrans":3,"durations":4}
{"time":"2009-05-07 16:17:41","price":11.43,"volume":6000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:17:54","price":11.445,"volume":48,"Ntrans":1,"durations":13}
{"time":"2009-05-07 16:18:28","price":11.45,"volume":39730,"Ntrans":4,"durations":34}
{"time":"2009-05-07 16:19:02","price":11.46,"volume":108,"Ntrans":1,"durations":34}
{"time":"2009-05-07 16:19:11","price":11.455,"volume":3192,"Ntrans":1,"durations":9}
{"time":"2009-05-07 16:19:18","price":11.46,"volume":4164,"Ntrans":4,"durations":7}
{"time":"2009-05-07 16:19:29","price":11.46,"volume":12000,"Ntrans":5,"durations":11}
{"time":"2009-05-07 16:19:42","price":11.46,"volume":23940,"Ntrans":2,"durations":13}
{"time":"2009-05-07 16:19:49","price":11.46,"volume":900,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:19:51","price":11.46,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:19:56","price":11.46,"volume":19900,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:20:04","price":11.46,"volume":1052,"Ntrans":3,"durations":8}
{"time":"2009-05-07 16:20:05","price":11.46,"volume":3230,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:20:07","price":11.46,"volume":460,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:20:11","price":11.46,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:20:25","price":11.465,"volume":5954,"Ntrans":1,"durations":14}
{"time":"2009-05-07 16:20:44","price":11.46,"volume":11738,"Ntrans":3,"durations":19}
{"time":"2009-05-07 16:20:49","price":11.47,"volume":54,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:21:15","price":11.46325,"volume":3340,"Ntrans":2,"durations":26}
{"time":"2009-05-07 16:21:20","price":11.46,"volume":2012,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:21:48","price":11.46,"volume":2868,"Ntrans":1,"durations":28}
{"time":"2009-05-07 16:21:57","price":11.465,"volume":5770,"Ntrans":3,"durations":9}
{"time":"2009-05-07 16:21:59","price":11.46348,"volume":3280,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:22:03","price":11.465,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:22:09","price":11.47,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:22:15","price":11.465,"volume":2600,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:22:29","price":11.465,"volume":1600,"Ntrans":2,"durations":14}
{"time":"2009-05-07 16:22:42","price":11.465,"volume":800,"Ntrans":1,"durations":13}
{"time":"2009-05-07 16:22:43","price":11.465,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:22:51","price":11.465,"volume":5994,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:22:57","price":11.47,"volume":840,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:23:02","price":11.46933,"volume":11560,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:23:22","price":11.465,"volume":2000,"Ntrans":2,"durations":20}
{"time":"2009-05-07 16:23:23","price":11.46,"volume":79272,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:23:28","price":11.465,"volume":11066,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:23:35","price":11.47,"volume":30000,"Ntrans":4,"durations":7}
{"time":"2009-05-07 16:23:40","price":11.47,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:23:41","price":11.47,"volume":3204,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:23:47","price":11.47075,"volume":4000,"Ntrans":3,"durations":6}
{"time":"2009-05-07 16:24:17","price":11.465,"volume":2600,"Ntrans":1,"durations":30}
{"time":"2009-05-07 16:24:18","price":11.46,"volume":32186,"Ntrans":8,"durations":1}
{"time":"2009-05-07 16:24:23","price":11.455,"volume":20000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:24:32","price":11.455,"volume":4800,"Ntrans":3,"durations":9}
{"time":"2009-05-07 16:24:34","price":11.46,"volume":2798,"Ntrans":4,"durations":2}
{"time":"2009-05-07 16:24:47","price":11.455,"volume":8300,"Ntrans":3,"durations":13}
{"time":"2009-05-07 16:25:21","price":11.46,"volume":8504,"Ntrans":1,"durations":34}
{"time":"2009-05-07 16:25:23","price":11.46,"volume":980,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:26:03","price":11.465,"volume":600,"Ntrans":1,"durations":40}
{"time":"2009-05-07 16:26:06","price":11.465,"volume":32526,"Ntrans":4,"durations":3}
{"time":"2009-05-07 16:26:32","price":11.46,"volume":22518,"Ntrans":5,"durations":26}
{"time":"2009-05-07 16:26:45","price":11.465,"volume":1100,"Ntrans":1,"durations":13}
{"time":"2009-05-07 16:27:15","price":11.46,"volume":8700,"Ntrans":3,"durations":30}
{"time":"2009-05-07 16:27:17","price":11.46,"volume":1300,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:27:30","price":11.45503,"volume":38076,"Ntrans":7,"durations":13}
{"time":"2009-05-07 16:27:31","price":11.46,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:27:33","price":11.455,"volume":6818,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:27:36","price":11.455,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:27:38","price":11.455,"volume":2982,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:27:44","price":11.46,"volume":20,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:27:48","price":11.46,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:27:56","price":11.46,"volume":3328,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:28:10","price":11.45,"volume":6000,"Ntrans":2,"durations":14}
{"time":"2009-05-07 16:28:26","price":11.455,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-07 16:28:27","price":11.455,"volume":6366,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:28:29","price":11.455,"volume":34,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:28:59","price":11.46,"volume":6330,"Ntrans":1,"durations":30}
{"time":"2009-05-07 16:29:07","price":11.455,"volume":300,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:29:28","price":11.46,"volume":3000,"Ntrans":1,"durations":21}
{"time":"2009-05-07 16:29:43","price":11.46,"volume":49770,"Ntrans":4,"durations":15}
{"time":"2009-05-07 16:29:44","price":11.46,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:29:47","price":11.46,"volume":27428,"Ntrans":3,"durations":3}
{"time":"2009-05-07 16:29:59","price":11.46,"volume":6652,"Ntrans":1,"durations":12}
{"time":"2009-05-07 16:30:02","price":11.46,"volume":20000,"Ntrans":5,"durations":3}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":6456,"Ntrans":10,"durations":6}
{"time":"2009-05-07 16:30:15","price":11.46,"volume":7974,"Ntrans":4,"durations":7}
{"time":"2009-05-07 16:30:19","price":11.46209,"volume":26770,"Ntrans":9,"durations":4}
{"time":"2009-05-07 16:30:22","price":11.465,"volume":1118,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:30:42","price":11.46157,"volume":3832,"Ntrans":3,"durations":20}
{"time":"2009-05-07 16:30:57","price":11.465,"volume":1400,"Ntrans":1,"durations":15}
{"time":"2009-05-07 16:31:05","price":11.465,"volume":16708,"Ntrans":7,"durations":8}
{"time":"2009-05-07 16:31:06","price":11.465,"volume":13476,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:31:11","price":11.47,"volume":8550,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:31:29","price":11.47,"volume":23000,"Ntrans":4,"durations":18}
{"time":"2009-05-07 16:31:33","price":11.465,"volume":430,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:31:42","price":11.465,"volume":5670,"Ntrans":2,"durations":9}
{"time":"2009-05-07 16:31:44","price":11.465,"volume":480,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:31:45","price":11.46227,"volume":4400,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:31:46","price":11.465,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:31:50","price":11.46,"volume":32958,"Ntrans":7,"durations":4}
{"time":"2009-05-07 16:31:51","price":11.46,"volume":63654,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:31:53","price":11.46,"volume":8196,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:32:00","price":11.46,"volume":1586,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:32:03","price":11.455,"volume":11700,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":40640,"Ntrans":12,"durations":2}
{"time":"2009-05-07 16:32:06","price":11.45,"volume":158,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:32:07","price":11.445,"volume":2674,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:32:08","price":11.44134,"volume":8186,"Ntrans":6,"durations":1}
{"time":"2009-05-07 16:32:32","price":11.45,"volume":10000,"Ntrans":2,"durations":24}
{"time":"2009-05-07 16:32:36","price":11.45,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:32:38","price":11.455,"volume":84,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:32:44","price":11.44,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:33:09","price":11.45,"volume":4400,"Ntrans":3,"durations":25}
{"time":"2009-05-07 16:33:25","price":11.455,"volume":1600,"Ntrans":1,"durations":16}
{"time":"2009-05-07 16:33:44","price":11.46,"volume":660,"Ntrans":1,"durations":19}
{"time":"2009-05-07 16:33:49","price":11.46,"volume":1000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:33:50","price":11.455,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:33:51","price":11.455,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:33:52","price":11.45,"volume":6452,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:33:53","price":11.445,"volume":11124,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:34:00","price":11.445,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:34:01","price":11.445,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:34:08","price":11.44614,"volume":7010,"Ntrans":2,"durations":7}
{"time":"2009-05-07 16:34:10","price":11.45,"volume":5994,"Ntrans":7,"durations":2}
{"time":"2009-05-07 16:34:12","price":11.45,"volume":4232,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:34:17","price":11.45,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:34:26","price":11.45,"volume":602,"Ntrans":1,"durations":9}
{"time":"2009-05-07 16:34:41","price":11.455,"volume":13400,"Ntrans":6,"durations":15}
{"time":"2009-05-07 16:34:44","price":11.455,"volume":330,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:34:51","price":11.46,"volume":5474,"Ntrans":3,"durations":7}
{"time":"2009-05-07 16:34:54","price":11.46,"volume":6894,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:35:01","price":11.46,"volume":11180,"Ntrans":2,"durations":7}
{"time":"2009-05-07 16:35:03","price":11.455,"volume":4986,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:35:05","price":11.45,"volume":3000,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:35:07","price":11.44895,"volume":17278,"Ntrans":5,"durations":2}
{"time":"2009-05-07 16:35:08","price":11.45,"volume":180,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:35:09","price":11.445,"volume":8374,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:35:11","price":11.44,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:35:18","price":11.44,"volume":46770,"Ntrans":6,"durations":7}
{"time":"2009-05-07 16:35:19","price":11.44,"volume":148,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:35:20","price":11.44,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:35:21","price":11.44,"volume":27582,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:35:44","price":11.45,"volume":200,"Ntrans":1,"durations":23}
{"time":"2009-05-07 16:36:00","price":11.45232,"volume":30230,"Ntrans":5,"durations":16}
{"time":"2009-05-07 16:36:16","price":11.455,"volume":16016,"Ntrans":2,"durations":16}
{"time":"2009-05-07 16:36:18","price":11.46677,"volume":92704,"Ntrans":19,"durations":2}
{"time":"2009-05-07 16:36:25","price":11.455,"volume":2106,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:36:29","price":11.45,"volume":5862,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:36:30","price":11.45,"volume":1954,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:36:31","price":11.45,"volume":2320,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:36:38","price":11.45,"volume":2200,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:36:40","price":11.45,"volume":1842,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:36:44","price":11.455,"volume":702,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:36:51","price":11.465,"volume":4800,"Ntrans":5,"durations":7}
{"time":"2009-05-07 16:36:55","price":11.465,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:36:57","price":11.465,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:36:59","price":11.47,"volume":1904,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:37:02","price":11.46894,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:37:09","price":11.47,"volume":11600,"Ntrans":6,"durations":7}
{"time":"2009-05-07 16:37:11","price":11.47,"volume":184,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:37:12","price":11.47,"volume":18346,"Ntrans":8,"durations":1}
{"time":"2009-05-07 16:37:13","price":11.47,"volume":4000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:37:15","price":11.47,"volume":548,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:37:19","price":11.47,"volume":22000,"Ntrans":8,"durations":4}
{"time":"2009-05-07 16:37:22","price":11.47,"volume":20932,"Ntrans":4,"durations":3}
{"time":"2009-05-07 16:37:25","price":11.47,"volume":2804,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:37:26","price":11.47,"volume":1322,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:37:34","price":11.4651,"volume":10200,"Ntrans":2,"durations":8}
{"time":"2009-05-07 16:37:39","price":11.45751,"volume":7662,"Ntrans":9,"durations":5}
{"time":"2009-05-07 16:37:41","price":11.45924,"volume":1416,"Ntrans":5,"durations":2}
{"time":"2009-05-07 16:37:42","price":11.455,"volume":2756,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:37:47","price":11.46,"volume":1940,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:37:59","price":11.455,"volume":5786,"Ntrans":2,"durations":12}
{"time":"2009-05-07 16:38:01","price":11.455,"volume":1810,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:38:05","price":11.455,"volume":6000,"Ntrans":4,"durations":4}
{"time":"2009-05-07 16:38:07","price":11.455,"volume":3652,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:38:09","price":11.45,"volume":1200,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:38:20","price":11.45448,"volume":3948,"Ntrans":4,"durations":11}
{"time":"2009-05-07 16:38:43","price":11.45,"volume":800,"Ntrans":1,"durations":23}
{"time":"2009-05-07 16:38:49","price":11.455,"volume":29626,"Ntrans":8,"durations":6}
{"time":"2009-05-07 16:38:53","price":11.465,"volume":48,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:39:01","price":11.465,"volume":2400,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:39:02","price":11.46871,"volume":13170,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:39:08","price":11.47,"volume":482,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:39:09","price":11.46559,"volume":1700,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:39:12","price":11.47,"volume":8220,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:39:14","price":11.4675,"volume":988,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:39:17","price":11.465,"volume":494,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:39:22","price":11.47,"volume":5662,"Ntrans":4,"durations":5}
{"time":"2009-05-07 16:39:25","price":11.465,"volume":6894,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:39:26","price":11.45555,"volume":22494,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:39:32","price":11.465,"volume":7010,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:39:38","price":11.46,"volume":2566,"Ntrans":2,"durations":6}
{"time":"2009-05-07 16:39:42","price":11.46349,"volume":3006,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:39:51","price":11.455,"volume":9600,"Ntrans":2,"durations":9}
{"time":"2009-05-07 16:39:52","price":11.46,"volume":2340,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:39:58","price":11.46,"volume":8580,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:40:01","price":11.455,"volume":14714,"Ntrans":5,"durations":3}
{"time":"2009-05-07 16:40:02","price":11.455,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:40:04","price":11.45,"volume":39264,"Ntrans":8,"durations":2}
{"time":"2009-05-07 16:40:05","price":11.445,"volume":28796,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:40:06","price":11.44,"volume":3202,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:40:07","price":11.44,"volume":4236,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:40:08","price":11.435,"volume":40000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:40:12","price":11.435,"volume":8602,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:40:13","price":11.43,"volume":5000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:40:14","price":11.435,"volume":1200,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:40:15","price":11.43,"volume":9100,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:40:29","price":11.435,"volume":1400,"Ntrans":1,"durations":14}
{"time":"2009-05-07 16:40:33","price":11.43,"volume":9734,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:40:39","price":11.425,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:40:42","price":11.435,"volume":1600,"Ntrans":5,"durations":3}
{"time":"2009-05-07 16:40:44","price":11.435,"volume":18400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:40:46","price":11.44,"volume":5968,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:40:49","price":11.45,"volume":8456,"Ntrans":3,"durations":3}
{"time":"2009-05-07 16:40:56","price":11.445,"volume":16986,"Ntrans":2,"durations":7}
{"time":"2009-05-07 16:40:57","price":11.44,"volume":224,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:41:02","price":11.44,"volume":15474,"Ntrans":4,"durations":5}
{"time":"2009-05-07 16:41:09","price":11.44,"volume":9832,"Ntrans":2,"durations":7}
{"time":"2009-05-07 16:41:21","price":11.44,"volume":2200,"Ntrans":4,"durations":12}
{"time":"2009-05-07 16:41:22","price":11.44,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:41:23","price":11.44,"volume":7132,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:41:24","price":11.44,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:41:29","price":11.445,"volume":9684,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:41:30","price":11.42765,"volume":158800,"Ntrans":26,"durations":1}
{"time":"2009-05-07 16:41:31","price":11.42007,"volume":30008,"Ntrans":8,"durations":1}
{"time":"2009-05-07 16:41:37","price":11.43,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:41:39","price":11.425,"volume":2014,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:41:41","price":11.42566,"volume":53084,"Ntrans":6,"durations":2}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":50000,"Ntrans":14,"durations":1}
{"time":"2009-05-07 16:41:43","price":11.43,"volume":15596,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:41:47","price":11.42733,"volume":43000,"Ntrans":4,"durations":4}
{"time":"2009-05-07 16:41:49","price":11.435,"volume":9320,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:41:56","price":11.42566,"volume":53942,"Ntrans":5,"durations":7}
{"time":"2009-05-07 16:42:00","price":11.425,"volume":3200,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:42:07","price":11.425,"volume":15410,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:42:09","price":11.43,"volume":9008,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:42:29","price":11.43,"volume":11270,"Ntrans":4,"durations":20}
{"time":"2009-05-07 16:42:37","price":11.42568,"volume":23142,"Ntrans":2,"durations":8}
{"time":"2009-05-07 16:42:39","price":11.425,"volume":9666,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:42:40","price":11.42663,"volume":15334,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:42:42","price":11.425,"volume":1270,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:42:44","price":11.43,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:42:49","price":11.43,"volume":8798,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:42:52","price":11.425,"volume":5746,"Ntrans":4,"durations":3}
{"time":"2009-05-07 16:42:53","price":11.425,"volume":3282,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:43:04","price":11.42639,"volume":3600,"Ntrans":2,"durations":11}
{"time":"2009-05-07 16:43:06","price":11.42035,"volume":21504,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:43:07","price":11.425,"volume":1084,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:43:08","price":11.425,"volume":1006,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:43:09","price":11.43,"volume":8270,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:43:13","price":11.425,"volume":38,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:43:18","price":11.425,"volume":970,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:43:21","price":11.425,"volume":2584,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:43:26","price":11.42,"volume":8720,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:43:29","price":11.425,"volume":9402,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:43:43","price":11.425,"volume":8400,"Ntrans":2,"durations":14}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":7292,"Ntrans":19,"durations":1}
{"time":"2009-05-07 16:43:45","price":11.42023,"volume":50000,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:43:46","price":11.425,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:43:49","price":11.425,"volume":3870,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:43:53","price":11.425,"volume":88,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:43:55","price":11.425,"volume":88,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:43:56","price":11.42007,"volume":148668,"Ntrans":17,"durations":1}
{"time":"2009-05-07 16:43:57","price":11.42,"volume":3202,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:43:58","price":11.415,"volume":2890,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:43:59","price":11.42,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:44:00","price":11.415,"volume":12230,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:44:01","price":11.41,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:44:02","price":11.41,"volume":666,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:44:05","price":11.415,"volume":20000,"Ntrans":7,"durations":3}
{"time":"2009-05-07 16:44:09","price":11.41005,"volume":283254,"Ntrans":32,"durations":4}
{"time":"2009-05-07 16:44:10","price":11.41,"volume":52758,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:44:11","price":11.41,"volume":11584,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:44:12","price":11.41,"volume":12644,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:44:14","price":11.41,"volume":20544,"Ntrans":6,"durations":2}
{"time":"2009-05-07 16:44:15","price":11.41,"volume":22310,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:44:18","price":11.4103,"volume":7426,"Ntrans":5,"durations":3}
{"time":"2009-05-07 16:44:19","price":11.42,"volume":220,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:44:22","price":11.41,"volume":88134,"Ntrans":8,"durations":3}
{"time":"2009-05-07 16:44:24","price":11.41,"volume":12764,"Ntrans":4,"durations":2}
{"time":"2009-05-07 16:44:26","price":11.415,"volume":6894,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:44:28","price":11.41,"volume":5610,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:44:29","price":11.415,"volume":9500,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:44:39","price":11.41752,"volume":4028,"Ntrans":3,"durations":10}
{"time":"2009-05-07 16:44:40","price":11.415,"volume":1988,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:44:41","price":11.41701,"volume":53500,"Ntrans":11,"durations":1}
{"time":"2009-05-07 16:44:42","price":11.415,"volume":2394,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:44:44","price":11.415,"volume":1606,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:44:46","price":11.415,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:44:49","price":11.415,"volume":9538,"Ntrans":3,"durations":3}
{"time":"2009-05-07 16:44:53","price":11.415,"volume":1512,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:44:56","price":11.41826,"volume":7662,"Ntrans":4,"durations":3}
{"time":"2009-05-07 16:44:57","price":11.415,"volume":2786,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:44:59","price":11.42,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:45:02","price":11.415,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:45:09","price":11.42,"volume":9108,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:45:10","price":11.415,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:45:17","price":11.415,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:45:21","price":11.41737,"volume":28710,"Ntrans":11,"durations":4}
{"time":"2009-05-07 16:45:22","price":11.415,"volume":1710,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:45:29","price":11.42,"volume":9252,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:45:31","price":11.415,"volume":6894,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":93058,"Ntrans":12,"durations":3}
{"time":"2009-05-07 16:45:35","price":11.40483,"volume":58206,"Ntrans":17,"durations":1}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":6200,"Ntrans":18,"durations":2}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":150856,"Ntrans":31,"durations":3}
{"time":"2009-05-07 16:45:41","price":11.395,"volume":20400,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:45:42","price":11.38995,"volume":66258,"Ntrans":15,"durations":1}
{"time":"2009-05-07 16:45:43","price":11.385,"volume":39800,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:45:44","price":11.385,"volume":12088,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:45:46","price":11.385,"volume":11226,"Ntrans":9,"durations":2}
{"time":"2009-05-07 16:45:48","price":11.39,"volume":33800,"Ntrans":5,"durations":2}
{"time":"2009-05-07 16:45:49","price":11.39,"volume":8634,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:45:50","price":11.395,"volume":5668,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:46:04","price":11.405,"volume":48,"Ntrans":1,"durations":14}
{"time":"2009-05-07 16:46:07","price":11.405,"volume":29304,"Ntrans":5,"durations":3}
{"time":"2009-05-07 16:46:08","price":11.405,"volume":2270,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:46:09","price":11.41,"volume":8548,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:46:10","price":11.41,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:46:13","price":11.405,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:46:14","price":11.41,"volume":18320,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:46:16","price":11.41,"volume":20000,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:46:23","price":11.40524,"volume":21000,"Ntrans":2,"durations":7}
{"time":"2009-05-07 16:46:26","price":11.41,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:46:28","price":11.41,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:46:29","price":11.415,"volume":8504,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:46:35","price":11.415,"volume":8580,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:46:41","price":11.41,"volume":3800,"Ntrans":2,"durations":6}
{"time":"2009-05-07 16:46:42","price":11.41,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:46:45","price":11.41,"volume":6020,"Ntrans":3,"durations":3}
{"time":"2009-05-07 16:46:49","price":11.415,"volume":8810,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:46:52","price":11.415,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:46:55","price":11.42,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:47:02","price":11.415,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:47:09","price":11.41723,"volume":19474,"Ntrans":5,"durations":7}
{"time":"2009-05-07 16:47:16","price":11.42,"volume":48,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:47:17","price":11.415,"volume":5464,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:47:25","price":11.42,"volume":856,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:47:26","price":11.42,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":60000,"Ntrans":11,"durations":1}
{"time":"2009-05-07 16:47:29","price":11.4199,"volume":3988,"Ntrans":5,"durations":2}
{"time":"2009-05-07 16:47:33","price":11.42,"volume":3000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:47:48","price":11.425,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-07 16:47:49","price":11.425,"volume":8134,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:47:57","price":11.425,"volume":21838,"Ntrans":7,"durations":8}
{"time":"2009-05-07 16:48:00","price":11.43,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:48:01","price":11.43,"volume":19000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:48:02","price":11.43,"volume":12426,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:48:03","price":11.43,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:48:04","price":11.43,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:48:07","price":11.43,"volume":5594,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:48:08","price":11.43,"volume":5594,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:48:09","price":11.435,"volume":3438,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:48:10","price":11.43,"volume":10602,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:48:11","price":11.4303,"volume":3368,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:48:12","price":11.435,"volume":14752,"Ntrans":5,"durations":1}
{"time":"2009-05-07 16:48:24","price":11.435,"volume":5000,"Ntrans":1,"durations":12}
{"time":"2009-05-07 16:48:29","price":11.435,"volume":8570,"Ntrans":3,"durations":5}
{"time":"2009-05-07 16:48:40","price":11.43,"volume":3600,"Ntrans":1,"durations":11}
{"time":"2009-05-07 16:48:49","price":11.435,"volume":8264,"Ntrans":4,"durations":9}
{"time":"2009-05-07 16:48:55","price":11.435,"volume":6000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:48:57","price":11.43,"volume":6378,"Ntrans":5,"durations":2}
{"time":"2009-05-07 16:48:58","price":11.425,"volume":2378,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:49:00","price":11.425,"volume":4378,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:49:03","price":11.425,"volume":5622,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:49:09","price":11.425,"volume":8354,"Ntrans":3,"durations":6}
{"time":"2009-05-07 16:49:14","price":11.425,"volume":13810,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:49:19","price":11.43,"volume":300,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:49:20","price":11.43,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:49:21","price":11.425,"volume":6200,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:49:23","price":11.425,"volume":26600,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:49:27","price":11.42,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:49:28","price":11.42163,"volume":21168,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:49:29","price":11.43,"volume":9978,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:49:32","price":11.43,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:49:34","price":11.425,"volume":8032,"Ntrans":4,"durations":2}
{"time":"2009-05-07 16:49:49","price":11.43,"volume":8324,"Ntrans":1,"durations":15}
{"time":"2009-05-07 16:49:50","price":11.43,"volume":48664,"Ntrans":6,"durations":1}
{"time":"2009-05-07 16:50:08","price":11.435,"volume":10000,"Ntrans":2,"durations":18}
{"time":"2009-05-07 16:50:11","price":11.435,"volume":60000,"Ntrans":7,"durations":3}
{"time":"2009-05-07 16:50:27","price":11.435,"volume":20,"Ntrans":1,"durations":16}
{"time":"2009-05-07 16:50:28","price":11.44,"volume":40020,"Ntrans":6,"durations":1}
{"time":"2009-05-07 16:50:32","price":11.445,"volume":8580,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:50:33","price":11.445,"volume":6894,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:50:35","price":11.445,"volume":116,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:50:38","price":11.43503,"volume":43244,"Ntrans":4,"durations":3}
{"time":"2009-05-07 16:50:58","price":11.435,"volume":550,"Ntrans":1,"durations":20}
{"time":"2009-05-07 16:50:59","price":11.44,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:51:05","price":11.44,"volume":2200,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:51:06","price":11.44,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:51:07","price":11.44,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:51:14","price":11.43,"volume":15282,"Ntrans":8,"durations":7}
{"time":"2009-05-07 16:51:23","price":11.43,"volume":3800,"Ntrans":1,"durations":9}
{"time":"2009-05-07 16:51:53","price":11.435,"volume":1800,"Ntrans":1,"durations":30}
{"time":"2009-05-07 16:51:58","price":11.44,"volume":8580,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:52:05","price":11.44,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:52:17","price":11.435,"volume":16956,"Ntrans":6,"durations":12}
{"time":"2009-05-07 16:52:20","price":11.435,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:52:21","price":11.43,"volume":4644,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:52:29","price":11.43,"volume":4024,"Ntrans":2,"durations":8}
{"time":"2009-05-07 16:52:32","price":11.43,"volume":11254,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:52:33","price":11.425,"volume":1334,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:52:36","price":11.425,"volume":4086,"Ntrans":2,"durations":3}
{"time":"2009-05-07 16:52:38","price":11.425,"volume":5632,"Ntrans":3,"durations":2}
{"time":"2009-05-07 16:52:54","price":11.425,"volume":11660,"Ntrans":7,"durations":16}
{"time":"2009-05-07 16:52:55","price":11.425,"volume":1940,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:53:04","price":11.425,"volume":7554,"Ntrans":3,"durations":9}
{"time":"2009-05-07 16:53:09","price":11.425,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:53:12","price":11.43,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:53:24","price":11.42,"volume":4110,"Ntrans":1,"durations":12}
{"time":"2009-05-07 16:53:32","price":11.425,"volume":1800,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:53:34","price":11.425,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:53:37","price":11.43,"volume":3746,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:53:45","price":11.43,"volume":932,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:53:47","price":11.43,"volume":3032,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:53:53","price":11.43,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-07 16:53:58","price":11.43,"volume":11690,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:54:15","price":11.425,"volume":4000,"Ntrans":1,"durations":17}
{"time":"2009-05-07 16:54:22","price":11.43,"volume":6828,"Ntrans":5,"durations":7}
{"time":"2009-05-07 16:54:27","price":11.44,"volume":1984,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:54:30","price":11.44,"volume":6894,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:54:32","price":11.435,"volume":958,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:54:33","price":11.435,"volume":5042,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:54:34","price":11.435,"volume":1442,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:54:43","price":11.435,"volume":1800,"Ntrans":1,"durations":9}
{"time":"2009-05-07 16:54:54","price":11.44,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-07 16:55:06","price":11.43774,"volume":15626,"Ntrans":6,"durations":12}
{"time":"2009-05-07 16:55:10","price":11.435,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:55:12","price":11.435,"volume":8580,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:55:16","price":11.43,"volume":13984,"Ntrans":3,"durations":4}
{"time":"2009-05-07 16:55:24","price":11.435,"volume":15598,"Ntrans":2,"durations":8}
{"time":"2009-05-07 16:55:26","price":11.435,"volume":9406,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:55:34","price":11.44,"volume":6894,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:55:58","price":11.44,"volume":19526,"Ntrans":5,"durations":24}
{"time":"2009-05-07 16:56:00","price":11.44,"volume":4060,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:56:02","price":11.445,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:56:03","price":11.44748,"volume":20768,"Ntrans":4,"durations":1}
{"time":"2009-05-07 16:56:08","price":11.45,"volume":26200,"Ntrans":5,"durations":5}
{"time":"2009-05-07 16:56:10","price":11.455,"volume":9286,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:56:11","price":11.455,"volume":9714,"Ntrans":2,"durations":1}
{"time":"2009-05-07 16:56:13","price":11.46,"volume":1000,"Ntrans":4,"durations":2}
{"time":"2009-05-07 16:56:14","price":11.46,"volume":10500,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:56:16","price":11.465,"volume":8580,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:56:20","price":11.465,"volume":9886,"Ntrans":3,"durations":4}
{"time":"2009-05-07 16:56:23","price":11.46,"volume":2208,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:56:24","price":11.465,"volume":3886,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:56:28","price":11.46,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:56:30","price":11.465,"volume":9812,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:56:39","price":11.46,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-07 16:56:59","price":11.45829,"volume":5846,"Ntrans":4,"durations":20}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":15406,"Ntrans":13,"durations":1}
{"time":"2009-05-07 16:57:02","price":11.45,"volume":220,"Ntrans":1,"durations":2}
{"time":"2009-05-07 16:57:07","price":11.45,"volume":2040,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:57:09","price":11.455,"volume":4382,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:57:17","price":11.455,"volume":780,"Ntrans":1,"durations":8}
{"time":"2009-05-07 16:57:21","price":11.455,"volume":1828,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:57:30","price":11.4572,"volume":2106,"Ntrans":2,"durations":9}
{"time":"2009-05-07 16:57:38","price":11.455,"volume":3400,"Ntrans":2,"durations":8}
{"time":"2009-05-07 16:57:42","price":11.45036,"volume":21534,"Ntrans":2,"durations":4}
{"time":"2009-05-07 16:57:49","price":11.455,"volume":3400,"Ntrans":1,"durations":7}
{"time":"2009-05-07 16:57:52","price":11.46,"volume":4436,"Ntrans":1,"durations":3}
{"time":"2009-05-07 16:57:53","price":11.455,"volume":412,"Ntrans":1,"durations":1}
{"time":"2009-05-07 16:57:57","price":11.46,"volume":500,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:58:02","price":11.455,"volume":1070,"Ntrans":1,"durations":5}
{"time":"2009-05-07 16:58:11","price":11.45,"volume":31670,"Ntrans":8,"durations":9}
{"time":"2009-05-07 16:58:13","price":11.45345,"volume":7748,"Ntrans":2,"durations":2}
{"time":"2009-05-07 16:58:30","price":11.44075,"volume":10592,"Ntrans":8,"durations":17}
{"time":"2009-05-07 16:58:31","price":11.44,"volume":1746,"Ntrans":3,"durations":1}
{"time":"2009-05-07 16:58:46","price":11.445,"volume":2424,"Ntrans":2,"durations":15}
{"time":"2009-05-07 16:58:56","price":11.44,"volume":4464,"Ntrans":2,"durations":10}
{"time":"2009-05-07 16:59:01","price":11.445,"volume":15544,"Ntrans":3,"durations":5}
{"time":"2009-05-07 16:59:06","price":11.45,"volume":4486,"Ntrans":2,"durations":5}
{"time":"2009-05-07 16:59:27","price":11.45,"volume":9896,"Ntrans":8,"durations":21}
{"time":"2009-05-07 16:59:31","price":11.45,"volume":6894,"Ntrans":1,"durations":4}
{"time":"2009-05-07 16:59:33","price":11.45067,"volume":16716,"Ntrans":4,"durations":2}
{"time":"2009-05-07 16:59:46","price":11.455,"volume":6302,"Ntrans":1,"durations":13}
{"time":"2009-05-07 16:59:58","price":11.44969,"volume":29058,"Ntrans":9,"durations":12}
{"time":"2009-05-07 16:59:59","price":11.445,"volume":400,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:00:01","price":11.43607,"volume":59396,"Ntrans":12,"durations":2}
{"time":"2009-05-07 17:00:04","price":11.43,"volume":5654,"Ntrans":4,"durations":3}
{"time":"2009-05-07 17:00:05","price":11.43,"volume":1600,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:00:06","price":11.435,"volume":2600,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:00:07","price":11.435,"volume":600,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:00:11","price":11.43,"volume":3020,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:00:13","price":11.43,"volume":8580,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:00:19","price":11.435,"volume":3824,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:00:20","price":11.435,"volume":652,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:00:26","price":11.43973,"volume":9058,"Ntrans":4,"durations":6}
{"time":"2009-05-07 17:00:32","price":11.43,"volume":30004,"Ntrans":5,"durations":6}
{"time":"2009-05-07 17:00:33","price":11.43,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:00:34","price":11.43,"volume":86,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:00:35","price":11.43134,"volume":63318,"Ntrans":24,"durations":1}
{"time":"2009-05-07 17:00:36","price":11.43333,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:00:39","price":11.44,"volume":450,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:00:40","price":11.44,"volume":8536,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:00:46","price":11.445,"volume":5812,"Ntrans":2,"durations":6}
{"time":"2009-05-07 17:00:47","price":11.45,"volume":6798,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:01:00","price":11.445,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-07 17:01:03","price":11.44,"volume":1502,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:01:06","price":11.445,"volume":4938,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:01:07","price":11.435,"volume":9838,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:01:17","price":11.44,"volume":8580,"Ntrans":2,"durations":10}
{"time":"2009-05-07 17:01:26","price":11.44,"volume":8492,"Ntrans":2,"durations":9}
{"time":"2009-05-07 17:01:40","price":11.435,"volume":3646,"Ntrans":2,"durations":14}
{"time":"2009-05-07 17:01:41","price":11.43251,"volume":17124,"Ntrans":19,"durations":1}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":4800,"Ntrans":11,"durations":3}
{"time":"2009-05-07 17:01:46","price":11.435,"volume":1538,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:01:47","price":11.425,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:01:58","price":11.43221,"volume":6800,"Ntrans":7,"durations":11}
{"time":"2009-05-07 17:01:59","price":11.44,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:02:00","price":11.435,"volume":400,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:02:01","price":11.435,"volume":3800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:02:02","price":11.435,"volume":32800,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:02:03","price":11.435,"volume":2800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:02:04","price":11.43,"volume":10000,"Ntrans":8,"durations":1}
{"time":"2009-05-07 17:02:06","price":11.43323,"volume":12982,"Ntrans":6,"durations":2}
{"time":"2009-05-07 17:02:08","price":11.435,"volume":2824,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:02:13","price":11.43,"volume":81304,"Ntrans":7,"durations":5}
{"time":"2009-05-07 17:02:15","price":11.425,"volume":876,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:02:16","price":11.43458,"volume":2400,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:02:17","price":11.43,"volume":14000,"Ntrans":6,"durations":1}
{"time":"2009-05-07 17:02:20","price":11.43,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-07 17:02:24","price":11.43,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:02:25","price":11.43,"volume":30000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:02:26","price":11.435,"volume":9842,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:02:27","price":11.43,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:02:40","price":11.42179,"volume":215136,"Ntrans":17,"durations":13}
{"time":"2009-05-07 17:02:43","price":11.425,"volume":64506,"Ntrans":7,"durations":3}
{"time":"2009-05-07 17:02:46","price":11.43,"volume":9714,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:02:50","price":11.425,"volume":75494,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:03:01","price":11.425,"volume":40000,"Ntrans":1,"durations":11}
{"time":"2009-05-07 17:03:06","price":11.425,"volume":8630,"Ntrans":3,"durations":5}
{"time":"2009-05-07 17:03:07","price":11.425,"volume":72278,"Ntrans":8,"durations":1}
{"time":"2009-05-07 17:03:08","price":11.425,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:03:09","price":11.425,"volume":2584,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:03:26","price":11.43,"volume":8002,"Ntrans":4,"durations":17}
{"time":"2009-05-07 17:03:28","price":11.425,"volume":13200,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:03:32","price":11.425,"volume":1978,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:03:35","price":11.43,"volume":86510,"Ntrans":6,"durations":3}
{"time":"2009-05-07 17:03:45","price":11.425,"volume":17142,"Ntrans":2,"durations":10}
{"time":"2009-05-07 17:03:46","price":11.43,"volume":8758,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:03:48","price":11.425,"volume":54200,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:04:05","price":11.42,"volume":600,"Ntrans":1,"durations":17}
{"time":"2009-05-07 17:04:06","price":11.42135,"volume":34690,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:04:09","price":11.425,"volume":774,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:04:11","price":11.425,"volume":41096,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:04:12","price":11.425,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:04:16","price":11.425,"volume":19754,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:04:23","price":11.425,"volume":2916,"Ntrans":2,"durations":7}
{"time":"2009-05-07 17:04:25","price":11.425,"volume":5600,"Ntrans":4,"durations":2}
{"time":"2009-05-07 17:04:26","price":11.425,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:04:33","price":11.425,"volume":6894,"Ntrans":3,"durations":7}
{"time":"2009-05-07 17:04:42","price":11.425,"volume":4600,"Ntrans":1,"durations":9}
{"time":"2009-05-07 17:04:45","price":11.42854,"volume":15600,"Ntrans":9,"durations":3}
{"time":"2009-05-07 17:04:46","price":11.43,"volume":10124,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:04:49","price":11.43,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:04:51","price":11.425,"volume":780,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:04:54","price":11.43,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:04:55","price":11.43,"volume":40400,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":6800,"Ntrans":15,"durations":1}
{"time":"2009-05-07 17:04:57","price":11.43,"volume":2962,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:04:59","price":11.43,"volume":884,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:05:06","price":11.435,"volume":9942,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:05:22","price":11.435,"volume":32170,"Ntrans":3,"durations":16}
{"time":"2009-05-07 17:05:26","price":11.44,"volume":8650,"Ntrans":3,"durations":4}
{"time":"2009-05-07 17:05:33","price":11.44,"volume":30000,"Ntrans":6,"durations":7}
{"time":"2009-05-07 17:05:46","price":11.44,"volume":17112,"Ntrans":3,"durations":13}
{"time":"2009-05-07 17:06:05","price":11.435,"volume":31364,"Ntrans":2,"durations":19}
{"time":"2009-05-07 17:06:06","price":11.43893,"volume":10514,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:06:15","price":11.435,"volume":9470,"Ntrans":3,"durations":9}
{"time":"2009-05-07 17:06:18","price":11.44,"volume":18624,"Ntrans":7,"durations":3}
{"time":"2009-05-07 17:06:22","price":11.44,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:06:24","price":11.44,"volume":6492,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:06:25","price":11.44,"volume":84,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:06:26","price":11.445,"volume":10944,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:06:27","price":11.445,"volume":12096,"Ntrans":7,"durations":1}
{"time":"2009-05-07 17:06:28","price":11.445,"volume":4000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:06:29","price":11.445,"volume":2794,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:06:35","price":11.445,"volume":1604,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:06:40","price":11.445,"volume":5602,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:06:46","price":11.45,"volume":8754,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:06:52","price":11.45,"volume":8580,"Ntrans":3,"durations":6}
{"time":"2009-05-07 17:07:00","price":11.445,"volume":25130,"Ntrans":5,"durations":8}
{"time":"2009-05-07 17:07:06","price":11.445,"volume":9456,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:07:09","price":11.445,"volume":17414,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:07:10","price":11.445,"volume":1880,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:07:15","price":11.445,"volume":13572,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:07:16","price":11.445,"volume":3342,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:07:23","price":11.45,"volume":3312,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:07:24","price":11.45,"volume":25910,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:07:26","price":11.45,"volume":6366,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:08:04","price":11.455,"volume":400,"Ntrans":1,"durations":38}
{"time":"2009-05-07 17:08:06","price":11.45243,"volume":18348,"Ntrans":8,"durations":2}
{"time":"2009-05-07 17:08:10","price":11.445,"volume":8722,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:08:13","price":11.45,"volume":25996,"Ntrans":4,"durations":3}
{"time":"2009-05-07 17:08:17","price":11.455,"volume":9854,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:08:57","price":11.45,"volume":2000,"Ntrans":2,"durations":40}
{"time":"2009-05-07 17:09:26","price":11.455,"volume":4000,"Ntrans":1,"durations":29}
{"time":"2009-05-07 17:09:31","price":11.46,"volume":9100,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:09:32","price":11.46,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:09:34","price":11.46,"volume":6894,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:09:37","price":11.455,"volume":1114,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:09:42","price":11.46,"volume":3942,"Ntrans":3,"durations":5}
{"time":"2009-05-07 17:09:56","price":11.45624,"volume":4858,"Ntrans":5,"durations":14}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":22400,"Ntrans":15,"durations":3}
{"time":"2009-05-07 17:10:00","price":11.45594,"volume":6898,"Ntrans":8,"durations":1}
{"time":"2009-05-07 17:10:01","price":11.46,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:10:04","price":11.46,"volume":698,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:10:06","price":11.465,"volume":6632,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:10:25","price":11.46,"volume":4974,"Ntrans":3,"durations":19}
{"time":"2009-05-07 17:10:26","price":11.465,"volume":2320,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:10:28","price":11.46,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-07 17:10:29","price":11.46,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:10:37","price":11.465,"volume":2744,"Ntrans":1,"durations":8}
{"time":"2009-05-07 17:10:39","price":11.46,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:10:40","price":11.46,"volume":6894,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:10:41","price":11.46,"volume":2906,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:10:47","price":11.46421,"volume":3150,"Ntrans":2,"durations":6}
{"time":"2009-05-07 17:10:53","price":11.465,"volume":4638,"Ntrans":4,"durations":6}
{"time":"2009-05-07 17:10:55","price":11.465,"volume":17522,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:10:59","price":11.47,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:11:06","price":11.47,"volume":5162,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:11:19","price":11.47,"volume":9390,"Ntrans":2,"durations":13}
{"time":"2009-05-07 17:11:20","price":11.47,"volume":32126,"Ntrans":8,"durations":1}
{"time":"2009-05-07 17:11:25","price":11.475,"volume":30622,"Ntrans":4,"durations":5}
{"time":"2009-05-07 17:11:26","price":11.475,"volume":10174,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:11:28","price":11.475,"volume":20000,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:11:30","price":11.475,"volume":8580,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:11:31","price":11.475,"volume":3428,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:11:32","price":11.47,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:11:33","price":11.475,"volume":76,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:11:35","price":11.48,"volume":80,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:11:40","price":11.47,"volume":5920,"Ntrans":5,"durations":5}
{"time":"2009-05-07 17:11:43","price":11.47,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:11:46","price":11.48,"volume":8000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:11:49","price":11.475,"volume":4560,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:11:50","price":11.47,"volume":2124,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:12:01","price":11.475,"volume":120,"Ntrans":1,"durations":11}
{"time":"2009-05-07 17:12:06","price":11.475,"volume":8000,"Ntrans":3,"durations":5}
{"time":"2009-05-07 17:12:20","price":11.475,"volume":4046,"Ntrans":1,"durations":14}
{"time":"2009-05-07 17:12:27","price":11.475,"volume":14068,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:12:29","price":11.47798,"volume":9910,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:12:32","price":11.48,"volume":5054,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:12:34","price":11.48,"volume":20000,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:12:43","price":11.48,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-07 17:12:44","price":11.48,"volume":18108,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:12:46","price":11.48,"volume":8438,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:12:50","price":11.48,"volume":12054,"Ntrans":4,"durations":4}
{"time":"2009-05-07 17:13:06","price":11.485,"volume":6212,"Ntrans":1,"durations":16}
{"time":"2009-05-07 17:13:20","price":11.48,"volume":6044,"Ntrans":1,"durations":14}
{"time":"2009-05-07 17:13:25","price":11.48,"volume":13956,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:13:26","price":11.48,"volume":5242,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":74794,"Ntrans":13,"durations":11}
{"time":"2009-05-07 17:13:39","price":11.475,"volume":20430,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:13:40","price":11.475,"volume":9814,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:13:41","price":11.475,"volume":3738,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:13:42","price":11.475,"volume":26134,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":39258,"Ntrans":12,"durations":2}
{"time":"2009-05-07 17:13:46","price":11.475,"volume":9764,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:13:47","price":11.47,"volume":6322,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:13:48","price":11.465,"volume":1180,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:13:51","price":11.46,"volume":3054,"Ntrans":4,"durations":3}
{"time":"2009-05-07 17:14:02","price":11.46,"volume":2960,"Ntrans":1,"durations":11}
{"time":"2009-05-07 17:14:07","price":11.47,"volume":6000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:14:13","price":11.47,"volume":2,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:14:40","price":11.465,"volume":5458,"Ntrans":4,"durations":27}
{"time":"2009-05-07 17:14:43","price":11.47,"volume":6894,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:14:49","price":11.46,"volume":31016,"Ntrans":7,"durations":6}
{"time":"2009-05-07 17:14:50","price":11.465,"volume":1902,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:14:51","price":11.455,"volume":10600,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:14:53","price":11.46,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:15:13","price":11.46,"volume":800,"Ntrans":1,"durations":20}
{"time":"2009-05-07 17:15:16","price":11.46,"volume":5042,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:15:22","price":11.47,"volume":26040,"Ntrans":5,"durations":6}
{"time":"2009-05-07 17:15:23","price":11.465,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:15:27","price":11.47,"volume":8580,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:15:29","price":11.465,"volume":15858,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:15:30","price":11.465,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:15:32","price":11.465,"volume":4284,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:15:43","price":11.465,"volume":1200,"Ntrans":1,"durations":11}
{"time":"2009-05-07 17:15:55","price":11.465,"volume":8800,"Ntrans":1,"durations":12}
{"time":"2009-05-07 17:15:56","price":11.47,"volume":4400,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:16:15","price":11.465,"volume":10494,"Ntrans":2,"durations":19}
{"time":"2009-05-07 17:16:37","price":11.465,"volume":8580,"Ntrans":1,"durations":22}
{"time":"2009-05-07 17:16:39","price":11.465,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:16:45","price":11.465,"volume":5604,"Ntrans":2,"durations":6}
{"time":"2009-05-07 17:16:48","price":11.47,"volume":33944,"Ntrans":7,"durations":3}
{"time":"2009-05-07 17:16:53","price":11.47,"volume":25612,"Ntrans":4,"durations":5}
{"time":"2009-05-07 17:17:00","price":11.47,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":39550,"Ntrans":10,"durations":23}
{"time":"2009-05-07 17:17:24","price":11.47,"volume":1722,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:17:26","price":11.47,"volume":460,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:17:28","price":11.47083,"volume":3130,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:17:30","price":11.465,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:17:40","price":11.465,"volume":396,"Ntrans":1,"durations":10}
{"time":"2009-05-07 17:17:53","price":11.47,"volume":170,"Ntrans":1,"durations":13}
{"time":"2009-05-07 17:18:10","price":11.46,"volume":3858,"Ntrans":2,"durations":17}
{"time":"2009-05-07 17:18:12","price":11.46,"volume":14284,"Ntrans":6,"durations":2}
{"time":"2009-05-07 17:18:13","price":11.46,"volume":3858,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:18:19","price":11.46,"volume":8892,"Ntrans":5,"durations":6}
{"time":"2009-05-07 17:18:21","price":11.46,"volume":92,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:18:48","price":11.46,"volume":2000,"Ntrans":1,"durations":27}
{"time":"2009-05-07 17:18:53","price":11.46,"volume":1340,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:19:02","price":11.465,"volume":6894,"Ntrans":5,"durations":9}
{"time":"2009-05-07 17:19:24","price":11.465,"volume":1500,"Ntrans":1,"durations":22}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":4300,"Ntrans":11,"durations":1}
{"time":"2009-05-07 17:19:27","price":11.46,"volume":21436,"Ntrans":7,"durations":2}
{"time":"2009-05-07 17:19:30","price":11.465,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:19:31","price":11.46,"volume":1050,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:19:32","price":11.46,"volume":478,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:19:41","price":11.46,"volume":9956,"Ntrans":2,"durations":9}
{"time":"2009-05-07 17:19:45","price":11.46,"volume":928,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:19:55","price":11.47,"volume":300,"Ntrans":1,"durations":10}
{"time":"2009-05-07 17:20:08","price":11.47,"volume":1442,"Ntrans":1,"durations":13}
{"time":"2009-05-07 17:20:16","price":11.465,"volume":3058,"Ntrans":1,"durations":8}
{"time":"2009-05-07 17:20:18","price":11.47,"volume":8580,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:20:21","price":11.465,"volume":1800,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:20:43","price":11.465,"volume":600,"Ntrans":1,"durations":22}
{"time":"2009-05-07 17:20:49","price":11.465,"volume":170,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:21:02","price":11.46,"volume":6732,"Ntrans":2,"durations":13}
{"time":"2009-05-07 17:21:03","price":11.46,"volume":46208,"Ntrans":6,"durations":1}
{"time":"2009-05-07 17:21:04","price":11.465,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:21:05","price":11.46,"volume":32960,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:21:16","price":11.46,"volume":2200,"Ntrans":1,"durations":11}
{"time":"2009-05-07 17:21:19","price":11.455,"volume":5332,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:21:22","price":11.46,"volume":8580,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:21:25","price":11.455,"volume":6404,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:22:01","price":11.455,"volume":14284,"Ntrans":3,"durations":36}
{"time":"2009-05-07 17:22:09","price":11.465,"volume":8702,"Ntrans":1,"durations":8}
{"time":"2009-05-07 17:22:10","price":11.465,"volume":1298,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:22:15","price":11.465,"volume":2702,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:22:43","price":11.465,"volume":20000,"Ntrans":6,"durations":28}
{"time":"2009-05-07 17:22:49","price":11.465,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:22:55","price":11.465,"volume":8006,"Ntrans":2,"durations":6}
{"time":"2009-05-07 17:22:56","price":11.465,"volume":2946,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:22:57","price":11.47,"volume":1600,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:22:58","price":11.46587,"volume":12656,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:23:14","price":11.46,"volume":15982,"Ntrans":5,"durations":16}
{"time":"2009-05-07 17:23:19","price":11.46,"volume":40000,"Ntrans":5,"durations":5}
{"time":"2009-05-07 17:23:22","price":11.465,"volume":2700,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:23:23","price":11.47,"volume":400,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:23:24","price":11.47012,"volume":16692,"Ntrans":6,"durations":1}
{"time":"2009-05-07 17:23:25","price":11.47127,"volume":24508,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:23:26","price":11.47194,"volume":4254,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:23:28","price":11.47,"volume":16802,"Ntrans":4,"durations":2}
{"time":"2009-05-07 17:23:31","price":11.47,"volume":30000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:23:52","price":11.475,"volume":10000,"Ntrans":1,"durations":21}
{"time":"2009-05-07 17:23:57","price":11.475,"volume":1000,"Ntrans":3,"durations":5}
{"time":"2009-05-07 17:23:59","price":11.475,"volume":6768,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:24:00","price":11.475,"volume":126,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:24:01","price":11.475,"volume":1074,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:24:03","price":11.475,"volume":8690,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:24:04","price":11.475,"volume":236,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:24:06","price":11.475,"volume":400,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:24:13","price":11.47,"volume":42714,"Ntrans":5,"durations":7}
{"time":"2009-05-07 17:24:25","price":11.465,"volume":140,"Ntrans":1,"durations":12}
{"time":"2009-05-07 17:24:30","price":11.465,"volume":9918,"Ntrans":3,"durations":5}
{"time":"2009-05-07 17:24:33","price":11.465,"volume":1394,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:24:40","price":11.465,"volume":16984,"Ntrans":3,"durations":7}
{"time":"2009-05-07 17:24:48","price":11.47,"volume":7036,"Ntrans":3,"durations":8}
{"time":"2009-05-07 17:24:50","price":11.47,"volume":4566,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:25:09","price":11.475,"volume":13562,"Ntrans":2,"durations":19}
{"time":"2009-05-07 17:25:22","price":11.47,"volume":7400,"Ntrans":2,"durations":13}
{"time":"2009-05-07 17:25:27","price":11.47,"volume":1010,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:25:38","price":11.475,"volume":1400,"Ntrans":8,"durations":11}
{"time":"2009-05-07 17:25:42","price":11.47,"volume":20854,"Ntrans":9,"durations":4}
{"time":"2009-05-07 17:25:53","price":11.475,"volume":5806,"Ntrans":1,"durations":11}
{"time":"2009-05-07 17:26:08","price":11.465,"volume":19944,"Ntrans":7,"durations":15}
{"time":"2009-05-07 17:26:11","price":11.465,"volume":14284,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:26:13","price":11.47,"volume":6894,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:26:14","price":11.47,"volume":12590,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:26:29","price":11.465,"volume":1100,"Ntrans":1,"durations":15}
{"time":"2009-05-07 17:26:34","price":11.465,"volume":1200,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:26:40","price":11.47,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:26:45","price":11.47,"volume":7228,"Ntrans":3,"durations":5}
{"time":"2009-05-07 17:27:09","price":11.47,"volume":4000,"Ntrans":2,"durations":24}
{"time":"2009-05-07 17:27:17","price":11.47,"volume":6894,"Ntrans":1,"durations":8}
{"time":"2009-05-07 17:27:31","price":11.465,"volume":1900,"Ntrans":3,"durations":14}
{"time":"2009-05-07 17:27:47","price":11.465,"volume":12604,"Ntrans":3,"durations":16}
{"time":"2009-05-07 17:27:51","price":11.465,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:27:56","price":11.465,"volume":5796,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:28:12","price":11.46,"volume":14204,"Ntrans":1,"durations":16}
{"time":"2009-05-07 17:28:16","price":11.46,"volume":780,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:28:17","price":11.46,"volume":9322,"Ntrans":7,"durations":1}
{"time":"2009-05-07 17:28:46","price":11.455,"volume":26740,"Ntrans":9,"durations":29}
{"time":"2009-05-07 17:28:47","price":11.455,"volume":1816,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:28:48","price":11.455,"volume":4200,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:28:49","price":11.45,"volume":7436,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:28:58","price":11.455,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-07 17:28:59","price":11.455,"volume":1814,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:29:03","price":11.45,"volume":14368,"Ntrans":5,"durations":4}
{"time":"2009-05-07 17:29:05","price":11.45,"volume":14284,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:29:15","price":11.455,"volume":6894,"Ntrans":3,"durations":10}
{"time":"2009-05-07 17:29:16","price":11.45,"volume":6238,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:29:20","price":11.455,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:29:23","price":11.45696,"volume":7888,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:29:24","price":11.45078,"volume":25600,"Ntrans":14,"durations":1}
{"time":"2009-05-07 17:29:26","price":11.455,"volume":3070,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:29:32","price":11.455,"volume":7930,"Ntrans":2,"durations":6}
{"time":"2009-05-07 17:29:33","price":11.455,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:29:41","price":11.455,"volume":392,"Ntrans":2,"durations":8}
{"time":"2009-05-07 17:29:44","price":11.455,"volume":868,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:29:45","price":11.46,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:29:50","price":11.46,"volume":400,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:29:56","price":11.455,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:29:59","price":11.455,"volume":1926,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:30:00","price":11.455,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:30:19","price":11.455,"volume":1000,"Ntrans":1,"durations":19}
{"time":"2009-05-07 17:30:20","price":11.455,"volume":10358,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:30:31","price":11.46,"volume":74,"Ntrans":1,"durations":11}
{"time":"2009-05-07 17:30:45","price":11.455,"volume":1042,"Ntrans":1,"durations":14}
{"time":"2009-05-07 17:30:55","price":11.455,"volume":1300,"Ntrans":1,"durations":10}
{"time":"2009-05-07 17:30:59","price":11.455,"volume":14160,"Ntrans":4,"durations":4}
{"time":"2009-05-07 17:31:01","price":11.455,"volume":6274,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:31:02","price":11.455,"volume":4130,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:31:03","price":11.455,"volume":12052,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:31:05","price":11.455,"volume":5000,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:31:08","price":11.45,"volume":5650,"Ntrans":5,"durations":3}
{"time":"2009-05-07 17:31:10","price":11.45,"volume":482,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:31:26","price":11.445,"volume":15134,"Ntrans":3,"durations":16}
{"time":"2009-05-07 17:31:27","price":11.45,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:31:32","price":11.445,"volume":10614,"Ntrans":3,"durations":5}
{"time":"2009-05-07 17:31:34","price":11.445,"volume":4600,"Ntrans":8,"durations":2}
{"time":"2009-05-07 17:31:40","price":11.44,"volume":11596,"Ntrans":8,"durations":6}
{"time":"2009-05-07 17:31:41","price":11.435,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:31:42","price":11.43259,"volume":123830,"Ntrans":12,"durations":1}
{"time":"2009-05-07 17:31:45","price":11.43,"volume":21244,"Ntrans":4,"durations":3}
{"time":"2009-05-07 17:31:49","price":11.43,"volume":13000,"Ntrans":3,"durations":4}
{"time":"2009-05-07 17:31:59","price":11.435,"volume":24600,"Ntrans":5,"durations":10}
{"time":"2009-05-07 17:32:01","price":11.435,"volume":1900,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:32:13","price":11.435,"volume":1200,"Ntrans":1,"durations":12}
{"time":"2009-05-07 17:32:16","price":11.435,"volume":2796,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:32:23","price":11.435,"volume":3092,"Ntrans":2,"durations":7}
{"time":"2009-05-07 17:32:24","price":11.435,"volume":19662,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:32:26","price":11.4355,"volume":36620,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:32:28","price":11.44,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:32:29","price":11.44,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:32:30","price":11.445,"volume":8750,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:32:44","price":11.44,"volume":1200,"Ntrans":1,"durations":14}
{"time":"2009-05-07 17:32:49","price":11.44,"volume":1140,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:32:50","price":11.44,"volume":8064,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:33:13","price":11.44,"volume":2000,"Ntrans":1,"durations":23}
{"time":"2009-05-07 17:33:22","price":11.445,"volume":1068,"Ntrans":1,"durations":9}
{"time":"2009-05-07 17:33:34","price":11.445,"volume":9300,"Ntrans":4,"durations":12}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":95182,"Ntrans":10,"durations":1}
{"time":"2009-05-07 17:33:37","price":11.435,"volume":16694,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:33:42","price":11.43017,"volume":53846,"Ntrans":9,"durations":5}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":40650,"Ntrans":14,"durations":1}
{"time":"2009-05-07 17:33:44","price":11.43,"volume":8506,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:33:45","price":11.43077,"volume":58128,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:33:48","price":11.435,"volume":20284,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:33:51","price":11.43013,"volume":22792,"Ntrans":5,"durations":3}
{"time":"2009-05-07 17:33:55","price":11.435,"volume":8016,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:34:11","price":11.435,"volume":24046,"Ntrans":4,"durations":16}
{"time":"2009-05-07 17:34:23","price":11.43621,"volume":13116,"Ntrans":7,"durations":12}
{"time":"2009-05-07 17:34:24","price":11.435,"volume":21320,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:34:27","price":11.44,"volume":6894,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:34:28","price":11.44,"volume":27514,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:34:29","price":11.44,"volume":4196,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:34:30","price":11.44,"volume":7670,"Ntrans":6,"durations":1}
{"time":"2009-05-07 17:34:33","price":11.445,"volume":1300,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:34:39","price":11.445,"volume":2700,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:34:46","price":11.45,"volume":1068,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:34:53","price":11.45676,"volume":277118,"Ntrans":46,"durations":7}
{"time":"2009-05-07 17:34:54","price":11.45486,"volume":57600,"Ntrans":16,"durations":1}
{"time":"2009-05-07 17:34:55","price":11.45,"volume":11900,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:35:00","price":11.45,"volume":14284,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:35:02","price":11.45,"volume":150,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:35:09","price":11.45698,"volume":43496,"Ntrans":9,"durations":7}
{"time":"2009-05-07 17:35:14","price":11.46,"volume":9468,"Ntrans":3,"durations":5}
{"time":"2009-05-07 17:35:20","price":11.45922,"volume":12830,"Ntrans":4,"durations":6}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":4000,"Ntrans":12,"durations":4}
{"time":"2009-05-07 17:35:26","price":11.4599,"volume":8764,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:35:34","price":11.465,"volume":8798,"Ntrans":3,"durations":8}
{"time":"2009-05-07 17:35:40","price":11.46,"volume":1400,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:35:41","price":11.46,"volume":9200,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:35:45","price":11.464,"volume":20000,"Ntrans":4,"durations":4}
{"time":"2009-05-07 17:35:54","price":11.46,"volume":4150,"Ntrans":6,"durations":9}
{"time":"2009-05-07 17:35:58","price":11.455,"volume":4230,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:36:06","price":11.45,"volume":3858,"Ntrans":1,"durations":8}
{"time":"2009-05-07 17:36:10","price":11.455,"volume":1068,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:36:11","price":11.45,"volume":8510,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:36:12","price":11.445,"volume":732,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:36:14","price":11.45,"volume":9014,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:36:18","price":11.45,"volume":3580,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:36:23","price":11.45,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:36:24","price":11.45,"volume":8704,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:36:31","price":11.455,"volume":8176,"Ntrans":3,"durations":7}
{"time":"2009-05-07 17:36:32","price":11.455,"volume":404,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:36:35","price":11.46,"volume":7000,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:36:36","price":11.455,"volume":12132,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:36:48","price":11.46,"volume":7742,"Ntrans":2,"durations":12}
{"time":"2009-05-07 17:36:53","price":11.46429,"volume":7000,"Ntrans":3,"durations":5}
{"time":"2009-05-07 17:36:54","price":11.465,"volume":9966,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:37:05","price":11.465,"volume":28240,"Ntrans":3,"durations":11}
{"time":"2009-05-07 17:37:06","price":11.465,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:37:07","price":11.465,"volume":21724,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:37:14","price":11.465,"volume":2800,"Ntrans":2,"durations":7}
{"time":"2009-05-07 17:37:28","price":11.465,"volume":24128,"Ntrans":6,"durations":14}
{"time":"2009-05-07 17:37:29","price":11.465,"volume":672,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:37:33","price":11.465,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:37:34","price":11.47,"volume":1066,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:37:35","price":11.47,"volume":9492,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:37:38","price":11.465,"volume":1200,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:37:40","price":11.465,"volume":2028,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:37:48","price":11.465,"volume":3162,"Ntrans":2,"durations":8}
{"time":"2009-05-07 17:37:54","price":11.465,"volume":12322,"Ntrans":3,"durations":6}
{"time":"2009-05-07 17:37:59","price":11.46,"volume":42884,"Ntrans":7,"durations":5}
{"time":"2009-05-07 17:38:00","price":11.46,"volume":8276,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:38:03","price":11.46,"volume":358,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:38:06","price":11.46,"volume":8698,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:38:09","price":11.46,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:38:11","price":11.46,"volume":26646,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:38:12","price":11.46093,"volume":10728,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:38:14","price":11.455,"volume":10062,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:38:15","price":11.465,"volume":4442,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:38:22","price":11.46,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:38:34","price":11.46,"volume":2800,"Ntrans":2,"durations":12}
{"time":"2009-05-07 17:38:35","price":11.46,"volume":12200,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:38:36","price":11.455,"volume":5600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:38:54","price":11.46184,"volume":22628,"Ntrans":5,"durations":18}
{"time":"2009-05-07 17:38:57","price":11.465,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:38:58","price":11.465,"volume":1068,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:38:59","price":11.46,"volume":3882,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:39:09","price":11.465,"volume":33514,"Ntrans":7,"durations":10}
{"time":"2009-05-07 17:39:14","price":11.47,"volume":5000,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:39:15","price":11.46941,"volume":10130,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:39:23","price":11.465,"volume":1100,"Ntrans":1,"durations":8}
{"time":"2009-05-07 17:39:30","price":11.47,"volume":30146,"Ntrans":5,"durations":7}
{"time":"2009-05-07 17:39:34","price":11.47,"volume":584,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:39:35","price":11.475,"volume":9614,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:39:42","price":11.475,"volume":7416,"Ntrans":3,"durations":7}
{"time":"2009-05-07 17:39:43","price":11.47,"volume":1200,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:39:55","price":11.475,"volume":25330,"Ntrans":3,"durations":12}
{"time":"2009-05-07 17:40:15","price":11.475,"volume":7942,"Ntrans":2,"durations":20}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":10000,"Ntrans":10,"durations":4}
{"time":"2009-05-07 17:40:22","price":11.47,"volume":7142,"Ntrans":4,"durations":3}
{"time":"2009-05-07 17:40:28","price":11.475,"volume":20074,"Ntrans":6,"durations":6}
{"time":"2009-05-07 17:40:30","price":11.475,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:40:31","price":11.48,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:40:32","price":11.48,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:40:34","price":11.48,"volume":9672,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:40:50","price":11.475,"volume":2000,"Ntrans":2,"durations":16}
{"time":"2009-05-07 17:40:58","price":11.475,"volume":4400,"Ntrans":3,"durations":8}
{"time":"2009-05-07 17:40:59","price":11.475,"volume":3440,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:41:05","price":11.475,"volume":1580,"Ntrans":2,"durations":6}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":42152,"Ntrans":13,"durations":2}
{"time":"2009-05-07 17:41:08","price":11.47,"volume":35666,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:41:09","price":11.475,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:41:15","price":11.475,"volume":9866,"Ntrans":4,"durations":6}
{"time":"2009-05-07 17:41:17","price":11.475,"volume":19832,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:41:20","price":11.475,"volume":1866,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:41:32","price":11.475,"volume":8580,"Ntrans":2,"durations":12}
{"time":"2009-05-07 17:41:34","price":11.475,"volume":8954,"Ntrans":4,"durations":2}
{"time":"2009-05-07 17:41:46","price":11.475,"volume":1068,"Ntrans":1,"durations":12}
{"time":"2009-05-07 17:41:49","price":11.475,"volume":3068,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:41:54","price":11.475,"volume":9808,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:42:05","price":11.475,"volume":4508,"Ntrans":3,"durations":11}
{"time":"2009-05-07 17:42:06","price":11.48,"volume":3158,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:42:10","price":11.475,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:42:14","price":11.48,"volume":3736,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:42:19","price":11.48,"volume":756,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:42:20","price":11.48,"volume":2834,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:42:35","price":11.48,"volume":1464,"Ntrans":1,"durations":15}
{"time":"2009-05-07 17:42:55","price":11.48,"volume":1118,"Ntrans":2,"durations":20}
{"time":"2009-05-07 17:43:10","price":11.48016,"volume":34076,"Ntrans":9,"durations":15}
{"time":"2009-05-07 17:43:11","price":11.48134,"volume":11860,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:43:23","price":11.48267,"volume":15544,"Ntrans":8,"durations":12}
{"time":"2009-05-07 17:43:25","price":11.48,"volume":2596,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:43:30","price":11.48,"volume":30000,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:43:31","price":11.475,"volume":9830,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:43:32","price":11.475,"volume":8330,"Ntrans":7,"durations":1}
{"time":"2009-05-07 17:43:33","price":11.47,"volume":8910,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:43:34","price":11.46556,"volume":5000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:43:35","price":11.46632,"volume":7562,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:43:51","price":11.465,"volume":2980,"Ntrans":1,"durations":16}
{"time":"2009-05-07 17:43:54","price":11.47,"volume":2900,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:43:55","price":11.47417,"volume":1200,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:44:06","price":11.47,"volume":94,"Ntrans":1,"durations":11}
{"time":"2009-05-07 17:44:14","price":11.4717,"volume":23352,"Ntrans":7,"durations":8}
{"time":"2009-05-07 17:44:16","price":11.475,"volume":2400,"Ntrans":3,"durations":2}
{"time":"2009-05-07 17:44:18","price":11.47,"volume":3166,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:44:28","price":11.47,"volume":900,"Ntrans":1,"durations":10}
{"time":"2009-05-07 17:44:34","price":11.475,"volume":1068,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:44:35","price":11.475,"volume":4476,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:44:40","price":11.47,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:44:45","price":11.475,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:44:54","price":11.475,"volume":8242,"Ntrans":1,"durations":9}
{"time":"2009-05-07 17:45:08","price":11.475,"volume":1156,"Ntrans":1,"durations":14}
{"time":"2009-05-07 17:45:09","price":11.47,"volume":4060,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:45:10","price":11.47209,"volume":1436,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:45:11","price":11.47,"volume":11200,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:45:12","price":11.47,"volume":1326,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:45:15","price":11.475,"volume":9972,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:45:22","price":11.47,"volume":13592,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:45:24","price":11.47,"volume":4,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:45:26","price":11.47,"volume":41502,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:45:27","price":11.47,"volume":2386,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:45:29","price":11.475,"volume":8580,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:45:30","price":11.475,"volume":17380,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:45:31","price":11.475,"volume":672,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:45:33","price":11.48,"volume":16004,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:45:34","price":11.48,"volume":10596,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:45:36","price":11.48,"volume":23528,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:45:40","price":11.48,"volume":1200,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:45:44","price":11.475,"volume":30000,"Ntrans":4,"durations":4}
{"time":"2009-05-07 17:45:46","price":11.48,"volume":4678,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:45:48","price":11.48,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:45:54","price":11.48,"volume":11716,"Ntrans":2,"durations":6}
{"time":"2009-05-07 17:45:55","price":11.48,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:45:58","price":11.48,"volume":34636,"Ntrans":6,"durations":3}
{"time":"2009-05-07 17:45:59","price":11.48,"volume":35202,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:46:00","price":11.48,"volume":18426,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:46:01","price":11.48,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:46:04","price":11.48,"volume":1158,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:46:07","price":11.48,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:46:10","price":11.48,"volume":7112,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:46:11","price":11.475,"volume":3016,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:46:12","price":11.48,"volume":26000,"Ntrans":8,"durations":1}
{"time":"2009-05-07 17:46:15","price":11.4733,"volume":34212,"Ntrans":7,"durations":3}
{"time":"2009-05-07 17:46:18","price":11.475,"volume":30000,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:46:23","price":11.475,"volume":1052,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:46:27","price":11.475,"volume":2160,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":39904,"Ntrans":20,"durations":1}
{"time":"2009-05-07 17:46:30","price":11.475,"volume":7852,"Ntrans":6,"durations":2}
{"time":"2009-05-07 17:46:34","price":11.48,"volume":15688,"Ntrans":4,"durations":4}
{"time":"2009-05-07 17:46:36","price":11.48,"volume":4106,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:46:48","price":11.48,"volume":30000,"Ntrans":4,"durations":12}
{"time":"2009-05-07 17:46:49","price":11.48,"volume":30000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:46:50","price":11.48,"volume":3800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:46:51","price":11.48,"volume":2400,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:46:54","price":11.48,"volume":9984,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:46:56","price":11.48,"volume":21672,"Ntrans":6,"durations":2}
{"time":"2009-05-07 17:46:59","price":11.48,"volume":13710,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:47:00","price":11.47683,"volume":3156,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:47:01","price":11.48,"volume":5898,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:47:02","price":11.48,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:47:06","price":11.48,"volume":3840,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:47:13","price":11.48,"volume":190,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:47:14","price":11.48,"volume":9350,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:47:15","price":11.48,"volume":9620,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:47:16","price":11.475,"volume":1216,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":16934,"Ntrans":10,"durations":5}
{"time":"2009-05-07 17:47:22","price":11.475,"volume":1660,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:47:31","price":11.475,"volume":14000,"Ntrans":3,"durations":9}
{"time":"2009-05-07 17:47:33","price":11.475,"volume":27618,"Ntrans":6,"durations":2}
{"time":"2009-05-07 17:47:34","price":11.475,"volume":542,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:47:40","price":11.47,"volume":852,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:47:48","price":11.475,"volume":5400,"Ntrans":2,"durations":8}
{"time":"2009-05-07 17:47:52","price":11.475,"volume":3058,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:47:55","price":11.48,"volume":8384,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:47:56","price":11.48,"volume":1156,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:47:57","price":11.475,"volume":6942,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:47:58","price":11.475,"volume":6938,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:47:59","price":11.48,"volume":8580,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:48:01","price":11.475,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:48:05","price":11.47952,"volume":150000,"Ntrans":7,"durations":4}
{"time":"2009-05-07 17:48:14","price":11.48,"volume":9552,"Ntrans":1,"durations":9}
{"time":"2009-05-07 17:48:19","price":11.48,"volume":6258,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:48:21","price":11.475,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:48:24","price":11.48,"volume":1156,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:48:29","price":11.48,"volume":18784,"Ntrans":3,"durations":5}
{"time":"2009-05-07 17:48:32","price":11.48,"volume":4960,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:48:35","price":11.48432,"volume":10322,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:48:38","price":11.48,"volume":4066,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:48:40","price":11.475,"volume":6736,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:48:51","price":11.48,"volume":15992,"Ntrans":1,"durations":11}
{"time":"2009-05-07 17:48:52","price":11.485,"volume":1158,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:48:55","price":11.485,"volume":9534,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:49:02","price":11.48,"volume":600,"Ntrans":2,"durations":7}
{"time":"2009-05-07 17:49:09","price":11.48,"volume":63482,"Ntrans":3,"durations":7}
{"time":"2009-05-07 17:49:14","price":11.485,"volume":8038,"Ntrans":5,"durations":5}
{"time":"2009-05-07 17:49:21","price":11.485,"volume":1156,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:49:30","price":11.48,"volume":50858,"Ntrans":6,"durations":9}
{"time":"2009-05-07 17:49:31","price":11.48,"volume":24760,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":62160,"Ntrans":10,"durations":1}
{"time":"2009-05-07 17:49:33","price":11.48,"volume":4456,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:49:34","price":11.485,"volume":8318,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:49:46","price":11.475,"volume":10684,"Ntrans":2,"durations":12}
{"time":"2009-05-07 17:49:49","price":11.48,"volume":16414,"Ntrans":5,"durations":3}
{"time":"2009-05-07 17:49:54","price":11.485,"volume":8940,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:50:10","price":11.485,"volume":1068,"Ntrans":1,"durations":16}
{"time":"2009-05-07 17:50:13","price":11.485,"volume":8682,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:50:14","price":11.48621,"volume":37978,"Ntrans":6,"durations":1}
{"time":"2009-05-07 17:50:17","price":11.49,"volume":13556,"Ntrans":8,"durations":3}
{"time":"2009-05-07 17:50:25","price":11.485,"volume":1800,"Ntrans":1,"durations":8}
{"time":"2009-05-07 17:50:26","price":11.49,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:50:32","price":11.485,"volume":948,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:50:33","price":11.485,"volume":32698,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:50:34","price":11.485,"volume":8636,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:50:36","price":11.48,"volume":16574,"Ntrans":7,"durations":2}
{"time":"2009-05-07 17:50:38","price":11.48,"volume":16248,"Ntrans":4,"durations":2}
{"time":"2009-05-07 17:50:39","price":11.475,"volume":1134,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:50:41","price":11.475,"volume":466,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:50:55","price":11.48,"volume":9348,"Ntrans":1,"durations":14}
{"time":"2009-05-07 17:50:56","price":11.475,"volume":2426,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:51:01","price":11.475,"volume":6736,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":47458,"Ntrans":11,"durations":4}
{"time":"2009-05-07 17:51:15","price":11.48,"volume":8310,"Ntrans":1,"durations":10}
{"time":"2009-05-07 17:51:22","price":11.475,"volume":11068,"Ntrans":2,"durations":7}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":30344,"Ntrans":12,"durations":3}
{"time":"2009-05-07 17:51:26","price":11.46513,"volume":20550,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:51:27","price":11.465,"volume":45400,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:51:28","price":11.46,"volume":1974,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:51:29","price":11.46,"volume":15334,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:51:30","price":11.46,"volume":22054,"Ntrans":8,"durations":1}
{"time":"2009-05-07 17:51:33","price":11.455,"volume":1118,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:51:34","price":11.46,"volume":9794,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:51:37","price":11.45676,"volume":15414,"Ntrans":6,"durations":3}
{"time":"2009-05-07 17:51:41","price":11.46,"volume":1156,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:51:43","price":11.46,"volume":14594,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:51:44","price":11.46,"volume":5406,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:51:48","price":11.46,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:51:52","price":11.46,"volume":1662,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:51:54","price":11.46186,"volume":22726,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:52:08","price":11.46,"volume":9738,"Ntrans":2,"durations":14}
{"time":"2009-05-07 17:52:14","price":11.465,"volume":9068,"Ntrans":5,"durations":6}
{"time":"2009-05-07 17:52:19","price":11.455,"volume":12572,"Ntrans":4,"durations":5}
{"time":"2009-05-07 17:52:20","price":11.46,"volume":18766,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:52:30","price":11.465,"volume":900,"Ntrans":1,"durations":10}
{"time":"2009-05-07 17:52:34","price":11.46,"volume":1100,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:52:35","price":11.465,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:52:37","price":11.465,"volume":1156,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:52:38","price":11.46,"volume":6752,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:52:47","price":11.46,"volume":3984,"Ntrans":2,"durations":9}
{"time":"2009-05-07 17:52:49","price":11.46471,"volume":111746,"Ntrans":17,"durations":2}
{"time":"2009-05-07 17:52:50","price":11.455,"volume":17612,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:52:51","price":11.455,"volume":10054,"Ntrans":3,"durations":1}
{"time":"2009-05-07 17:52:52","price":11.46222,"volume":6000,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:52:54","price":11.465,"volume":8498,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:52:57","price":11.455,"volume":2422,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:53:01","price":11.45466,"volume":34074,"Ntrans":14,"durations":4}
{"time":"2009-05-07 17:53:12","price":11.45061,"volume":16284,"Ntrans":5,"durations":11}
{"time":"2009-05-07 17:53:14","price":11.46,"volume":17200,"Ntrans":8,"durations":2}
{"time":"2009-05-07 17:53:15","price":11.455,"volume":4234,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:53:33","price":11.46,"volume":1156,"Ntrans":1,"durations":18}
{"time":"2009-05-07 17:53:34","price":11.46,"volume":9064,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:53:42","price":11.46,"volume":9228,"Ntrans":7,"durations":8}
{"time":"2009-05-07 17:53:45","price":11.45717,"volume":3800,"Ntrans":5,"durations":3}
{"time":"2009-05-07 17:53:47","price":11.46,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:53:53","price":11.46,"volume":5372,"Ntrans":6,"durations":6}
{"time":"2009-05-07 17:53:55","price":11.465,"volume":8834,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:54:00","price":11.46,"volume":1578,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:54:01","price":11.465,"volume":1156,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:54:14","price":11.465,"volume":9308,"Ntrans":5,"durations":13}
{"time":"2009-05-07 17:54:20","price":11.46,"volume":20000,"Ntrans":7,"durations":6}
{"time":"2009-05-07 17:54:21","price":11.46,"volume":1164,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:54:22","price":11.46,"volume":306,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:54:24","price":11.46,"volume":3446,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:54:27","price":11.455,"volume":29450,"Ntrans":8,"durations":3}
{"time":"2009-05-07 17:54:30","price":11.455,"volume":6400,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:54:34","price":11.455,"volume":17184,"Ntrans":5,"durations":4}
{"time":"2009-05-07 17:54:38","price":11.455,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:54:53","price":11.46,"volume":20400,"Ntrans":5,"durations":15}
{"time":"2009-05-07 17:54:54","price":11.465,"volume":8000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:54:55","price":11.465,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:54:57","price":11.47,"volume":1610,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:55:06","price":11.47,"volume":800,"Ntrans":1,"durations":9}
{"time":"2009-05-07 17:55:14","price":11.47,"volume":8324,"Ntrans":3,"durations":8}
{"time":"2009-05-07 17:55:16","price":11.47,"volume":15250,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:55:20","price":11.465,"volume":11614,"Ntrans":4,"durations":4}
{"time":"2009-05-07 17:55:22","price":11.465,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:55:25","price":11.465,"volume":2964,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:55:30","price":11.465,"volume":6790,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:55:32","price":11.465,"volume":5400,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:55:34","price":11.46752,"volume":20150,"Ntrans":4,"durations":2}
{"time":"2009-05-07 17:55:35","price":11.465,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:55:46","price":11.47,"volume":1068,"Ntrans":1,"durations":11}
{"time":"2009-05-07 17:55:50","price":11.465,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:55:52","price":11.465,"volume":14284,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:55:53","price":11.47,"volume":1156,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:55:54","price":11.47,"volume":8372,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:55:57","price":11.465,"volume":14432,"Ntrans":4,"durations":3}
{"time":"2009-05-07 17:56:00","price":11.465,"volume":800,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:56:05","price":11.465,"volume":15298,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:56:11","price":11.46,"volume":3190,"Ntrans":1,"durations":6}
{"time":"2009-05-07 17:56:14","price":11.465,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:56:20","price":11.46,"volume":24348,"Ntrans":7,"durations":6}
{"time":"2009-05-07 17:56:21","price":11.46014,"volume":40904,"Ntrans":5,"durations":1}
{"time":"2009-05-07 17:56:23","price":11.46,"volume":5268,"Ntrans":7,"durations":2}
{"time":"2009-05-07 17:56:25","price":11.46,"volume":5470,"Ntrans":7,"durations":2}
{"time":"2009-05-07 17:56:33","price":11.455,"volume":4490,"Ntrans":1,"durations":8}
{"time":"2009-05-07 17:56:35","price":11.46,"volume":8712,"Ntrans":2,"durations":2}
{"time":"2009-05-07 17:56:49","price":11.46,"volume":1156,"Ntrans":1,"durations":14}
{"time":"2009-05-07 17:56:53","price":11.46,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:56:54","price":11.46,"volume":5590,"Ntrans":4,"durations":1}
{"time":"2009-05-07 17:56:55","price":11.46,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:56:57","price":11.46,"volume":5670,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:57:01","price":11.46,"volume":1112,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:57:02","price":11.46,"volume":2796,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:57:06","price":11.46,"volume":5740,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:57:14","price":11.46,"volume":8904,"Ntrans":2,"durations":8}
{"time":"2009-05-07 17:57:17","price":11.46,"volume":1156,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:57:19","price":11.455,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:57:20","price":11.46,"volume":20000,"Ntrans":6,"durations":1}
{"time":"2009-05-07 17:57:23","price":11.46,"volume":13684,"Ntrans":2,"durations":3}
{"time":"2009-05-07 17:57:25","price":11.46143,"volume":2800,"Ntrans":4,"durations":2}
{"time":"2009-05-07 17:57:27","price":11.46,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:57:34","price":11.47,"volume":9222,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:57:36","price":11.47,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:57:45","price":11.46519,"volume":31156,"Ntrans":2,"durations":9}
{"time":"2009-05-07 17:57:47","price":11.465,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:57:49","price":11.465,"volume":3400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 17:57:54","price":11.47,"volume":9312,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:58:13","price":11.47,"volume":1156,"Ntrans":1,"durations":19}
{"time":"2009-05-07 17:58:17","price":11.46633,"volume":35018,"Ntrans":7,"durations":4}
{"time":"2009-05-07 17:58:20","price":11.47,"volume":50000,"Ntrans":6,"durations":3}
{"time":"2009-05-07 17:58:23","price":11.465,"volume":35672,"Ntrans":1,"durations":3}
{"time":"2009-05-07 17:58:24","price":11.47,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:58:25","price":11.465,"volume":392,"Ntrans":2,"durations":1}
{"time":"2009-05-07 17:58:28","price":11.465,"volume":8350,"Ntrans":3,"durations":3}
{"time":"2009-05-07 17:58:34","price":11.465,"volume":7334,"Ntrans":2,"durations":6}
{"time":"2009-05-07 17:58:41","price":11.47,"volume":1158,"Ntrans":1,"durations":7}
{"time":"2009-05-07 17:58:45","price":11.46,"volume":1586,"Ntrans":1,"durations":4}
{"time":"2009-05-07 17:58:50","price":11.465,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:58:55","price":11.47,"volume":8454,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:59:09","price":11.47,"volume":1156,"Ntrans":1,"durations":14}
{"time":"2009-05-07 17:59:22","price":11.46906,"volume":10628,"Ntrans":2,"durations":13}
{"time":"2009-05-07 17:59:27","price":11.465,"volume":2120,"Ntrans":1,"durations":5}
{"time":"2009-05-07 17:59:32","price":11.465,"volume":3844,"Ntrans":2,"durations":5}
{"time":"2009-05-07 17:59:34","price":11.46732,"volume":8200,"Ntrans":5,"durations":2}
{"time":"2009-05-07 17:59:35","price":11.465,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 17:59:38","price":11.46396,"volume":72000,"Ntrans":7,"durations":3}
{"time":"2009-05-07 17:59:42","price":11.465,"volume":15842,"Ntrans":3,"durations":4}
{"time":"2009-05-07 17:59:54","price":11.47,"volume":8978,"Ntrans":1,"durations":12}
{"time":"2009-05-07 17:59:58","price":11.47,"volume":1068,"Ntrans":2,"durations":4}
{"time":"2009-05-07 17:59:59","price":11.465,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:00:00","price":11.465,"volume":42,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:00:04","price":11.465,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:00:05","price":11.465,"volume":1156,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:00:06","price":11.465,"volume":36346,"Ntrans":5,"durations":1}
{"time":"2009-05-07 18:00:12","price":11.47,"volume":45226,"Ntrans":5,"durations":6}
{"time":"2009-05-07 18:00:14","price":11.47,"volume":9308,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:00:18","price":11.47,"volume":10692,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:00:24","price":11.47,"volume":800,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:00:32","price":11.47,"volume":3152,"Ntrans":3,"durations":8}
{"time":"2009-05-07 18:00:33","price":11.47174,"volume":3328,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:00:34","price":11.475,"volume":9326,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:00:37","price":11.47,"volume":1800,"Ntrans":4,"durations":3}
{"time":"2009-05-07 18:00:54","price":11.475,"volume":9046,"Ntrans":1,"durations":17}
{"time":"2009-05-07 18:00:57","price":11.475,"volume":11100,"Ntrans":4,"durations":3}
{"time":"2009-05-07 18:00:58","price":11.475,"volume":6808,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:01:01","price":11.475,"volume":2152,"Ntrans":2,"durations":3}
{"time":"2009-05-07 18:01:14","price":11.48,"volume":5822,"Ntrans":3,"durations":13}
{"time":"2009-05-07 18:01:17","price":11.475,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:01:22","price":11.48,"volume":1068,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:01:23","price":11.475,"volume":16,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:01:29","price":11.48,"volume":1158,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:01:30","price":11.475,"volume":4222,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:01:34","price":11.48,"volume":2856,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:01:45","price":11.48,"volume":28344,"Ntrans":7,"durations":11}
{"time":"2009-05-07 18:01:46","price":11.475,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:01:52","price":11.475,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:01:53","price":11.48,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:01:54","price":11.48,"volume":8312,"Ntrans":4,"durations":1}
{"time":"2009-05-07 18:01:55","price":11.48,"volume":23852,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:01:57","price":11.485,"volume":1156,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:01:59","price":11.485,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:02:00","price":11.48,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:02:08","price":11.485,"volume":3152,"Ntrans":3,"durations":8}
{"time":"2009-05-07 18:02:14","price":11.485,"volume":9700,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:02:17","price":11.48,"volume":1604,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:02:18","price":11.48,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:02:23","price":11.485,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:02:24","price":11.485,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:02:25","price":11.485,"volume":1156,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:02:28","price":11.485,"volume":8580,"Ntrans":2,"durations":3}
{"time":"2009-05-07 18:02:29","price":11.48,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:02:34","price":11.485,"volume":9212,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:02:46","price":11.485,"volume":1066,"Ntrans":1,"durations":12}
{"time":"2009-05-07 18:02:47","price":11.485,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:02:53","price":11.485,"volume":1156,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:02:54","price":11.485,"volume":7606,"Ntrans":4,"durations":1}
{"time":"2009-05-07 18:02:56","price":11.485,"volume":3156,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:02:57","price":11.485,"volume":43746,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:02:58","price":11.48,"volume":8000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:03:11","price":11.485,"volume":800,"Ntrans":1,"durations":13}
{"time":"2009-05-07 18:03:14","price":11.485,"volume":8058,"Ntrans":3,"durations":3}
{"time":"2009-05-07 18:03:16","price":11.485,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:03:20","price":11.485,"volume":68,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:03:21","price":11.49,"volume":1088,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:03:35","price":11.49,"volume":8446,"Ntrans":2,"durations":14}
{"time":"2009-05-07 18:03:40","price":11.485,"volume":6000,"Ntrans":5,"durations":5}
{"time":"2009-05-07 18:03:43","price":11.485,"volume":13158,"Ntrans":3,"durations":3}
{"time":"2009-05-07 18:03:44","price":11.485,"volume":3152,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:03:45","price":11.485,"volume":6118,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:03:47","price":11.485,"volume":800,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:03:49","price":11.48,"volume":6000,"Ntrans":3,"durations":2}
{"time":"2009-05-07 18:03:50","price":11.485,"volume":420,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:03:54","price":11.485,"volume":8460,"Ntrans":3,"durations":4}
{"time":"2009-05-07 18:03:56","price":11.485,"volume":12378,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:04:00","price":11.485,"volume":2600,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:04:02","price":11.485,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:04:03","price":11.485,"volume":380,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:04:04","price":11.485,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:04:09","price":11.485,"volume":2600,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:04:14","price":11.485,"volume":2600,"Ntrans":2,"durations":5}
{"time":"2009-05-07 18:04:15","price":11.49,"volume":7162,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:04:19","price":11.485,"volume":1800,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:04:23","price":11.485,"volume":2270,"Ntrans":3,"durations":4}
{"time":"2009-05-07 18:04:32","price":11.485,"volume":3156,"Ntrans":1,"durations":9}
{"time":"2009-05-07 18:04:34","price":11.485,"volume":2878,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:04:45","price":11.485,"volume":1158,"Ntrans":1,"durations":11}
{"time":"2009-05-07 18:04:52","price":11.48377,"volume":1622,"Ntrans":2,"durations":7}
{"time":"2009-05-07 18:04:54","price":11.485,"volume":1132,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:05:13","price":11.485,"volume":1156,"Ntrans":1,"durations":19}
{"time":"2009-05-07 18:05:15","price":11.485,"volume":458,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:05:17","price":11.485,"volume":20946,"Ntrans":6,"durations":2}
{"time":"2009-05-07 18:05:22","price":11.485,"volume":36470,"Ntrans":6,"durations":5}
{"time":"2009-05-07 18:05:23","price":11.485,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:05:24","price":11.485,"volume":2464,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:05:32","price":11.485,"volume":1200,"Ntrans":1,"durations":8}
{"time":"2009-05-07 18:05:34","price":11.485,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:05:35","price":11.48167,"volume":1800,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:05:41","price":11.485,"volume":1156,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:05:48","price":11.48,"volume":1570,"Ntrans":2,"durations":7}
{"time":"2009-05-07 18:05:50","price":11.485,"volume":23600,"Ntrans":3,"durations":2}
{"time":"2009-05-07 18:05:54","price":11.485,"volume":9832,"Ntrans":2,"durations":4}
{"time":"2009-05-07 18:06:09","price":11.485,"volume":1156,"Ntrans":2,"durations":15}
{"time":"2009-05-07 18:06:11","price":11.485,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:06:15","price":11.485,"volume":8322,"Ntrans":4,"durations":4}
{"time":"2009-05-07 18:06:26","price":11.485,"volume":2552,"Ntrans":2,"durations":11}
{"time":"2009-05-07 18:06:32","price":11.485,"volume":9842,"Ntrans":5,"durations":6}
{"time":"2009-05-07 18:06:34","price":11.485,"volume":6720,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:06:37","price":11.48059,"volume":9836,"Ntrans":2,"durations":3}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":30808,"Ntrans":10,"durations":1}
{"time":"2009-05-07 18:06:47","price":11.485,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-07 18:06:54","price":11.485,"volume":9592,"Ntrans":3,"durations":7}
{"time":"2009-05-07 18:07:05","price":11.485,"volume":1156,"Ntrans":1,"durations":11}
{"time":"2009-05-07 18:07:14","price":11.485,"volume":2150,"Ntrans":1,"durations":9}
{"time":"2009-05-07 18:07:15","price":11.485,"volume":3364,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:07:16","price":11.485,"volume":11572,"Ntrans":5,"durations":1}
{"time":"2009-05-07 18:07:17","price":11.485,"volume":17754,"Ntrans":5,"durations":1}
{"time":"2009-05-07 18:07:21","price":11.485,"volume":6832,"Ntrans":2,"durations":4}
{"time":"2009-05-07 18:07:24","price":11.49,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:07:31","price":11.485,"volume":1168,"Ntrans":1,"durations":7}
{"time":"2009-05-07 18:07:32","price":11.485,"volume":632,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:07:35","price":11.49,"volume":8602,"Ntrans":2,"durations":3}
{"time":"2009-05-07 18:07:47","price":11.49,"volume":1104,"Ntrans":1,"durations":12}
{"time":"2009-05-07 18:07:54","price":11.49,"volume":9732,"Ntrans":1,"durations":7}
{"time":"2009-05-07 18:08:00","price":11.485,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":53456,"Ntrans":12,"durations":14}
{"time":"2009-05-07 18:08:15","price":11.485,"volume":7892,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":62168,"Ntrans":19,"durations":8}
{"time":"2009-05-07 18:08:24","price":11.47785,"volume":10942,"Ntrans":10,"durations":1}
{"time":"2009-05-07 18:08:25","price":11.475,"volume":176,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:08:31","price":11.475,"volume":800,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:08:35","price":11.475,"volume":5000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 18:08:41","price":11.47,"volume":5104,"Ntrans":5,"durations":6}
{"time":"2009-05-07 18:08:42","price":11.47,"volume":8580,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:08:55","price":11.475,"volume":9972,"Ntrans":1,"durations":13}
{"time":"2009-05-07 18:09:06","price":11.475,"volume":3138,"Ntrans":3,"durations":11}
{"time":"2009-05-07 18:09:07","price":11.475,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:09:08","price":11.47,"volume":30000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:09:15","price":11.475,"volume":9222,"Ntrans":2,"durations":7}
{"time":"2009-05-07 18:09:33","price":11.475,"volume":19854,"Ntrans":5,"durations":18}
{"time":"2009-05-07 18:09:34","price":11.48,"volume":9376,"Ntrans":6,"durations":1}
{"time":"2009-05-07 18:09:39","price":11.47697,"volume":7600,"Ntrans":3,"durations":5}
{"time":"2009-05-07 18:09:44","price":11.48,"volume":24986,"Ntrans":4,"durations":5}
{"time":"2009-05-07 18:09:45","price":11.485,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:09:54","price":11.48,"volume":614,"Ntrans":1,"durations":9}
{"time":"2009-05-07 18:09:59","price":11.475,"volume":10000,"Ntrans":4,"durations":5}
{"time":"2009-05-07 18:10:14","price":11.48,"volume":5186,"Ntrans":3,"durations":15}
{"time":"2009-05-07 18:10:18","price":11.48,"volume":3916,"Ntrans":2,"durations":4}
{"time":"2009-05-07 18:10:20","price":11.4758,"volume":34800,"Ntrans":7,"durations":2}
{"time":"2009-05-07 18:10:31","price":11.48,"volume":600,"Ntrans":1,"durations":11}
{"time":"2009-05-07 18:10:35","price":11.47978,"volume":20808,"Ntrans":6,"durations":4}
{"time":"2009-05-07 18:10:37","price":11.475,"volume":2946,"Ntrans":4,"durations":2}
{"time":"2009-05-07 18:10:50","price":11.48,"volume":4622,"Ntrans":1,"durations":13}
{"time":"2009-05-07 18:10:52","price":11.48,"volume":22302,"Ntrans":7,"durations":2}
{"time":"2009-05-07 18:10:55","price":11.48,"volume":9554,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:11:08","price":11.48,"volume":600,"Ntrans":1,"durations":13}
{"time":"2009-05-07 18:11:33","price":11.48,"volume":14680,"Ntrans":8,"durations":25}
{"time":"2009-05-07 18:11:35","price":11.48,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:11:36","price":11.48,"volume":17264,"Ntrans":5,"durations":1}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":14734,"Ntrans":12,"durations":1}
{"time":"2009-05-07 18:11:38","price":11.48359,"volume":4384,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:11:39","price":11.48472,"volume":38656,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:11:44","price":11.49,"volume":9662,"Ntrans":5,"durations":5}
{"time":"2009-05-07 18:11:51","price":11.49,"volume":18140,"Ntrans":6,"durations":7}
{"time":"2009-05-07 18:11:54","price":11.495,"volume":8112,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:11:55","price":11.49,"volume":460,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:11:56","price":11.48217,"volume":7058,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:12:08","price":11.49,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-07 18:12:10","price":11.49,"volume":10392,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:12:14","price":11.495,"volume":9220,"Ntrans":3,"durations":4}
{"time":"2009-05-07 18:12:18","price":11.49,"volume":3136,"Ntrans":2,"durations":4}
{"time":"2009-05-07 18:12:32","price":11.49,"volume":400,"Ntrans":1,"durations":14}
{"time":"2009-05-07 18:12:34","price":11.49,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:12:53","price":11.49,"volume":3130,"Ntrans":2,"durations":19}
{"time":"2009-05-07 18:12:54","price":11.495,"volume":4626,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:12:57","price":11.495,"volume":10700,"Ntrans":2,"durations":3}
{"time":"2009-05-07 18:13:17","price":11.48862,"volume":13446,"Ntrans":4,"durations":20}
{"time":"2009-05-07 18:13:28","price":11.495,"volume":2758,"Ntrans":2,"durations":11}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":100000,"Ntrans":10,"durations":4}
{"time":"2009-05-07 18:13:33","price":11.49296,"volume":636,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:13:34","price":11.495,"volume":1224,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:13:43","price":11.495,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-07 18:13:48","price":11.495,"volume":2200,"Ntrans":3,"durations":5}
{"time":"2009-05-07 18:13:54","price":11.5,"volume":9800,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:13:59","price":11.5,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:14:00","price":11.495,"volume":4588,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:14:02","price":11.5,"volume":6056,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:14:03","price":11.5,"volume":3132,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":107594,"Ntrans":14,"durations":2}
{"time":"2009-05-07 18:14:06","price":11.5,"volume":3564,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:14:07","price":11.505,"volume":5496,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:14:08","price":11.50036,"volume":11200,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:14:09","price":11.505,"volume":1512,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:14:11","price":11.505,"volume":3000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:14:15","price":11.51,"volume":8840,"Ntrans":2,"durations":4}
{"time":"2009-05-07 18:14:27","price":11.51,"volume":10000,"Ntrans":1,"durations":12}
{"time":"2009-05-07 18:14:32","price":11.505,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:14:38","price":11.505,"volume":12854,"Ntrans":2,"durations":6}
{"time":"2009-05-07 18:14:56","price":11.505,"volume":800,"Ntrans":1,"durations":18}
{"time":"2009-05-07 18:14:57","price":11.505,"volume":926,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:14:58","price":11.505,"volume":13234,"Ntrans":4,"durations":1}
{"time":"2009-05-07 18:14:59","price":11.50932,"volume":49740,"Ntrans":12,"durations":1}
{"time":"2009-05-07 18:15:11","price":11.51,"volume":5000,"Ntrans":2,"durations":12}
{"time":"2009-05-07 18:15:14","price":11.515,"volume":9350,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:15:20","price":11.515,"volume":800,"Ntrans":2,"durations":6}
{"time":"2009-05-07 18:15:22","price":11.515,"volume":6274,"Ntrans":3,"durations":2}
{"time":"2009-05-07 18:15:24","price":11.515,"volume":30000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:15:25","price":11.51106,"volume":13578,"Ntrans":6,"durations":1}
{"time":"2009-05-07 18:15:26","price":11.515,"volume":3600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:15:35","price":11.515,"volume":8738,"Ntrans":2,"durations":9}
{"time":"2009-05-07 18:15:39","price":11.51,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:15:44","price":11.515,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:15:50","price":11.515,"volume":3268,"Ntrans":2,"durations":6}
{"time":"2009-05-07 18:15:51","price":11.515,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:15:54","price":11.52,"volume":8428,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:16:02","price":11.515,"volume":1600,"Ntrans":1,"durations":8}
{"time":"2009-05-07 18:16:09","price":11.52,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-07 18:16:11","price":11.515,"volume":1800,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:16:14","price":11.51746,"volume":14948,"Ntrans":4,"durations":3}
{"time":"2009-05-07 18:16:15","price":11.52,"volume":3168,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:16:16","price":11.515,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:16:17","price":11.52,"volume":9056,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:16:21","price":11.515,"volume":1800,"Ntrans":2,"durations":4}
{"time":"2009-05-07 18:16:26","price":11.515,"volume":2192,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":88458,"Ntrans":13,"durations":2}
{"time":"2009-05-07 18:16:29","price":11.52,"volume":4774,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:16:31","price":11.525,"volume":14186,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:16:34","price":11.525,"volume":9574,"Ntrans":3,"durations":3}
{"time":"2009-05-07 18:16:40","price":11.525,"volume":3218,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:16:43","price":11.5291,"volume":75610,"Ntrans":13,"durations":3}
{"time":"2009-05-07 18:16:48","price":11.53,"volume":2200,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:16:53","price":11.53,"volume":722,"Ntrans":2,"durations":5}
{"time":"2009-05-07 18:16:54","price":11.53,"volume":78,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:16:56","price":11.53159,"volume":29296,"Ntrans":3,"durations":2}
{"time":"2009-05-07 18:16:57","price":11.53,"volume":32772,"Ntrans":5,"durations":1}
{"time":"2009-05-07 18:16:59","price":11.525,"volume":1088,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:17:05","price":11.53,"volume":3194,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:17:09","price":11.53,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:17:10","price":11.53,"volume":12256,"Ntrans":4,"durations":1}
{"time":"2009-05-07 18:17:14","price":11.5344,"volume":33302,"Ntrans":5,"durations":4}
{"time":"2009-05-07 18:17:16","price":11.535,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:17:18","price":11.535,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:17:19","price":11.535,"volume":20000,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:17:21","price":11.535,"volume":43232,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:17:24","price":11.535,"volume":2400,"Ntrans":2,"durations":3}
{"time":"2009-05-07 18:17:26","price":11.535,"volume":3000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:17:28","price":11.535,"volume":4014,"Ntrans":4,"durations":2}
{"time":"2009-05-07 18:17:33","price":11.535,"volume":2600,"Ntrans":3,"durations":5}
{"time":"2009-05-07 18:17:34","price":11.535,"volume":9392,"Ntrans":5,"durations":1}
{"time":"2009-05-07 18:17:37","price":11.535,"volume":14236,"Ntrans":4,"durations":3}
{"time":"2009-05-07 18:17:38","price":11.535,"volume":5442,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:17:43","price":11.535,"volume":5702,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:17:46","price":11.535,"volume":2200,"Ntrans":2,"durations":3}
{"time":"2009-05-07 18:17:47","price":11.535,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:17:54","price":11.535,"volume":4200,"Ntrans":2,"durations":7}
{"time":"2009-05-07 18:17:59","price":11.535,"volume":2404,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:18:08","price":11.535,"volume":86,"Ntrans":1,"durations":9}
{"time":"2009-05-07 18:18:15","price":11.535,"volume":11550,"Ntrans":5,"durations":7}
{"time":"2009-05-07 18:18:16","price":11.535,"volume":608,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:18:21","price":11.535,"volume":716,"Ntrans":2,"durations":5}
{"time":"2009-05-07 18:18:22","price":11.53,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:18:23","price":11.53,"volume":17878,"Ntrans":4,"durations":1}
{"time":"2009-05-07 18:18:25","price":11.53,"volume":34000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:18:28","price":11.53,"volume":34508,"Ntrans":7,"durations":3}
{"time":"2009-05-07 18:18:35","price":11.53,"volume":9366,"Ntrans":4,"durations":7}
{"time":"2009-05-07 18:18:40","price":11.53,"volume":3154,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:18:43","price":11.525,"volume":11060,"Ntrans":2,"durations":3}
{"time":"2009-05-07 18:18:44","price":11.53,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:18:48","price":11.525,"volume":72,"Ntrans":3,"durations":4}
{"time":"2009-05-07 18:18:49","price":11.525,"volume":20764,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:18:50","price":11.525,"volume":1108,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:18:55","price":11.53,"volume":8160,"Ntrans":3,"durations":5}
{"time":"2009-05-07 18:18:56","price":11.525,"volume":2600,"Ntrans":5,"durations":1}
{"time":"2009-05-07 18:19:05","price":11.525,"volume":3226,"Ntrans":2,"durations":9}
{"time":"2009-05-07 18:19:14","price":11.53,"volume":9842,"Ntrans":3,"durations":9}
{"time":"2009-05-07 18:19:15","price":11.52,"volume":2784,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:19:17","price":11.52,"volume":8416,"Ntrans":3,"durations":2}
{"time":"2009-05-07 18:19:21","price":11.525,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:19:25","price":11.525,"volume":542,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:19:27","price":11.525,"volume":1258,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:19:29","price":11.52,"volume":4000,"Ntrans":3,"durations":2}
{"time":"2009-05-07 18:19:35","price":11.53,"volume":8322,"Ntrans":2,"durations":6}
{"time":"2009-05-07 18:19:36","price":11.53078,"volume":20354,"Ntrans":9,"durations":1}
{"time":"2009-05-07 18:19:39","price":11.53,"volume":23878,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:19:42","price":11.53,"volume":7994,"Ntrans":3,"durations":3}
{"time":"2009-05-07 18:19:44","price":11.53017,"volume":17796,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:19:45","price":11.53,"volume":7786,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:19:47","price":11.53,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:19:48","price":11.53,"volume":52284,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:19:51","price":11.53,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:19:53","price":11.535,"volume":2780,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:19:54","price":11.535,"volume":8836,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:20:00","price":11.53,"volume":20638,"Ntrans":3,"durations":6}
{"time":"2009-05-07 18:20:02","price":11.53,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:20:09","price":11.53,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-07 18:20:14","price":11.535,"volume":9970,"Ntrans":2,"durations":5}
{"time":"2009-05-07 18:20:19","price":11.53,"volume":7146,"Ntrans":3,"durations":5}
{"time":"2009-05-07 18:20:22","price":11.53265,"volume":17044,"Ntrans":3,"durations":3}
{"time":"2009-05-07 18:20:25","price":11.53,"volume":2200,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:20:30","price":11.535,"volume":6794,"Ntrans":2,"durations":5}
{"time":"2009-05-07 18:20:33","price":11.53,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:20:34","price":11.535,"volume":9142,"Ntrans":6,"durations":1}
{"time":"2009-05-07 18:20:39","price":11.53057,"volume":33830,"Ntrans":6,"durations":5}
{"time":"2009-05-07 18:20:43","price":11.535,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-07 18:20:45","price":11.535,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:20:53","price":11.535,"volume":3554,"Ntrans":2,"durations":8}
{"time":"2009-05-07 18:20:54","price":11.535,"volume":9400,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:21:08","price":11.53,"volume":3000,"Ntrans":2,"durations":14}
{"time":"2009-05-07 18:21:09","price":11.535,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:21:13","price":11.53,"volume":10000,"Ntrans":4,"durations":4}
{"time":"2009-05-07 18:21:14","price":11.535,"volume":9350,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:21:15","price":11.535,"volume":23474,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:21:21","price":11.53,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:21:22","price":11.535,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:21:27","price":11.535,"volume":2594,"Ntrans":1,"durations":5}
{"time":"2009-05-07 18:21:33","price":11.535,"volume":1238,"Ntrans":2,"durations":6}
{"time":"2009-05-07 18:21:34","price":11.535,"volume":3942,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:21:39","price":11.535,"volume":3452,"Ntrans":2,"durations":5}
{"time":"2009-05-07 18:21:49","price":11.535,"volume":820,"Ntrans":2,"durations":10}
{"time":"2009-05-07 18:21:52","price":11.53,"volume":17306,"Ntrans":9,"durations":3}
{"time":"2009-05-07 18:21:54","price":11.53,"volume":1720,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:22:03","price":11.53,"volume":2390,"Ntrans":1,"durations":9}
{"time":"2009-05-07 18:22:16","price":11.535,"volume":3308,"Ntrans":1,"durations":13}
{"time":"2009-05-07 18:22:19","price":11.535,"volume":5028,"Ntrans":3,"durations":3}
{"time":"2009-05-07 18:22:29","price":11.54,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-07 18:22:43","price":11.53739,"volume":13414,"Ntrans":5,"durations":14}
{"time":"2009-05-07 18:22:44","price":11.54,"volume":7288,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:22:47","price":11.535,"volume":4734,"Ntrans":1,"durations":3}
{"time":"2009-05-07 18:22:55","price":11.54,"volume":6834,"Ntrans":1,"durations":8}
{"time":"2009-05-07 18:23:01","price":11.53052,"volume":31150,"Ntrans":4,"durations":6}
{"time":"2009-05-07 18:23:03","price":11.54,"volume":39782,"Ntrans":6,"durations":2}
{"time":"2009-05-07 18:23:04","price":11.54,"volume":3530,"Ntrans":1,"durations":1}
{"time":"2009-05-07 18:23:08","price":11.54,"volume":7000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 18:23:14","price":11.545,"volume":9530,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:23:21","price":11.545,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-07 18:23:22","price":11.545,"volume":1000,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:23:23","price":11.545,"volume":1400,"Ntrans":6,"durations":1}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":81412,"Ntrans":15,"durations":1}
{"time":"2009-05-07 18:23:25","price":11.55,"volume":3976,"Ntrans":5,"durations":1}
{"time":"2009-05-07 18:23:31","price":11.55,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:23:34","price":11.54983,"volume":60214,"Ntrans":3,"durations":3}
{"time":"2009-05-07 18:23:35","price":11.55,"volume":87246,"Ntrans":9,"durations":1}
{"time":"2009-05-07 18:23:37","price":11.55105,"volume":25348,"Ntrans":3,"durations":2}
{"time":"2009-05-07 18:23:39","price":11.55028,"volume":10600,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:23:45","price":11.55016,"volume":6230,"Ntrans":2,"durations":6}
{"time":"2009-05-07 18:23:51","price":11.555,"volume":3356,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:23:54","price":11.555,"volume":9636,"Ntrans":2,"durations":3}
{"time":"2009-05-07 18:23:56","price":11.555,"volume":14790,"Ntrans":2,"durations":2}
{"time":"2009-05-07 18:23:59","price":11.55025,"volume":106696,"Ntrans":9,"durations":3}
{"time":"2009-05-07 18:24:00","price":11.55696,"volume":9500,"Ntrans":2,"durations":1}
{"time":"2009-05-07 18:24:01","price":11.55,"volume":11110,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:24:02","price":11.55,"volume":45538,"Ntrans":3,"durations":1}
{"time":"2009-05-07 18:24:09","price":11.55,"volume":23352,"Ntrans":1,"durations":7}
{"time":"2009-05-07 18:24:15","price":11.555,"volume":9344,"Ntrans":1,"durations":6}
{"time":"2009-05-07 18:24:19","price":11.55,"volume":30000,"Ntrans":2,"durations":4}
{"time":"2009-05-07 18:24:28","price":11.555,"volume":47112,"Ntrans":3,"durations":9}
{"time":"2009-05-07 18:24:30","price":11.555,"volume":1496,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:24:32","price":11.555,"volume":3114,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:24:34","price":11.555,"volume":9634,"Ntrans":1,"durations":2}
{"time":"2009-05-07 18:24:49","price":11.54775,"volume":6000,"Ntrans":4,"durations":15}
{"time":"2009-05-07 18:24:55","price":11.555,"volume":8696,"Ntrans":2,"durations":6}
{"time":"2009-05-08 10:00:01","price":11.57736,"volume":9514,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:00:04","price":11.57636,"volume":16036,"Ntrans":9,"durations":3}
{"time":"2009-05-08 10:00:07","price":11.57781,"volume":16816,"Ntrans":6,"durations":3}
{"time":"2009-05-08 10:00:11","price":11.585,"volume":6500,"Ntrans":2,"durations":4}
{"time":"2009-05-08 10:00:14","price":11.585,"volume":3826,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:00:16","price":11.57671,"volume":29188,"Ntrans":6,"durations":2}
{"time":"2009-05-08 10:00:17","price":11.58,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:19","price":11.575,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:00:20","price":11.58,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:22","price":11.58165,"volume":5968,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:00:23","price":11.585,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:25","price":11.575,"volume":5014,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:00:28","price":11.57167,"volume":6000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:00:29","price":11.57988,"volume":60920,"Ntrans":10,"durations":1}
{"time":"2009-05-08 10:00:30","price":11.58673,"volume":46410,"Ntrans":6,"durations":1}
{"time":"2009-05-08 10:00:31","price":11.58,"volume":5380,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:32","price":11.58,"volume":3844,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:33","price":11.58,"volume":2306,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:34","price":11.58,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:38","price":11.58,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:00:40","price":11.58,"volume":12964,"Ntrans":4,"durations":2}
{"time":"2009-05-08 10:00:41","price":11.58,"volume":570,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:47","price":11.58708,"volume":17140,"Ntrans":3,"durations":6}
{"time":"2009-05-08 10:00:48","price":11.59,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:00:51","price":11.585,"volume":4300,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:00:52","price":11.585,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:53","price":11.58,"volume":6914,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:00:54","price":11.585,"volume":1728,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:55","price":11.58,"volume":4986,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:56","price":11.58,"volume":29180,"Ntrans":6,"durations":1}
{"time":"2009-05-08 10:00:57","price":11.58,"volume":3226,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:00:58","price":11.58,"volume":16504,"Ntrans":5,"durations":1}
{"time":"2009-05-08 10:00:59","price":11.58,"volume":358,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:01:00","price":11.58,"volume":3442,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:01:01","price":11.575,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:01:03","price":11.57,"volume":10612,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:01:11","price":11.57983,"volume":34752,"Ntrans":4,"durations":8}
{"time":"2009-05-08 10:01:12","price":11.58,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:01:13","price":11.58373,"volume":26816,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:01:14","price":11.58,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:01:17","price":11.58,"volume":1268,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:01:20","price":11.575,"volume":12400,"Ntrans":3,"durations":3}
{"time":"2009-05-08 10:01:23","price":11.575,"volume":1590,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:01:37","price":11.575,"volume":20000,"Ntrans":1,"durations":14}
{"time":"2009-05-08 10:01:44","price":11.565,"volume":4180,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:01:47","price":11.565,"volume":8096,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:01:48","price":11.575,"volume":19444,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:01:52","price":11.57,"volume":1400,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:01:53","price":11.57,"volume":12692,"Ntrans":5,"durations":1}
{"time":"2009-05-08 10:01:54","price":11.575,"volume":29078,"Ntrans":6,"durations":1}
{"time":"2009-05-08 10:01:55","price":11.57,"volume":8508,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:01:57","price":11.58,"volume":3830,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:01:58","price":11.575,"volume":5070,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:02:02","price":11.575,"volume":2514,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:02:08","price":11.575,"volume":370,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:02:11","price":11.575,"volume":3630,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:02:14","price":11.56531,"volume":50698,"Ntrans":5,"durations":3}
{"time":"2009-05-08 10:02:15","price":11.57571,"volume":3500,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:02:16","price":11.575,"volume":1370,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:02:18","price":11.575,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:02:19","price":11.575,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:02:20","price":11.57,"volume":926,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:02:21","price":11.57231,"volume":15060,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:02:23","price":11.57,"volume":1984,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:02:25","price":11.57001,"volume":9038,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:02:26","price":11.57904,"volume":104144,"Ntrans":9,"durations":1}
{"time":"2009-05-08 10:02:27","price":11.565,"volume":5764,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:02:28","price":11.57849,"volume":16584,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:02:32","price":11.58,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-08 10:02:33","price":11.58,"volume":4246,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:02:35","price":11.575,"volume":146,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:02:37","price":11.585,"volume":21778,"Ntrans":7,"durations":2}
{"time":"2009-05-08 10:02:42","price":11.58658,"volume":44962,"Ntrans":9,"durations":5}
{"time":"2009-05-08 10:02:45","price":11.585,"volume":17520,"Ntrans":6,"durations":3}
{"time":"2009-05-08 10:02:47","price":11.585,"volume":10330,"Ntrans":4,"durations":2}
{"time":"2009-05-08 10:02:48","price":11.585,"volume":1920,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:02:49","price":11.585,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:02:50","price":11.585,"volume":7694,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:02:51","price":11.585,"volume":3200,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:02:58","price":11.585,"volume":6000,"Ntrans":5,"durations":7}
{"time":"2009-05-08 10:03:00","price":11.585,"volume":4172,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:03:01","price":11.585,"volume":19700,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:03:02","price":11.585,"volume":10444,"Ntrans":6,"durations":1}
{"time":"2009-05-08 10:03:05","price":11.58,"volume":49884,"Ntrans":5,"durations":3}
{"time":"2009-05-08 10:03:06","price":11.58,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:03:11","price":11.58,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:03:12","price":11.57713,"volume":4702,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:03:13","price":11.57797,"volume":6434,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:03:14","price":11.57,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:03:16","price":11.565,"volume":20236,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:03:18","price":11.555,"volume":3340,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:03:19","price":11.555,"volume":13768,"Ntrans":8,"durations":1}
{"time":"2009-05-08 10:03:23","price":11.56,"volume":10502,"Ntrans":3,"durations":4}
{"time":"2009-05-08 10:03:26","price":11.56,"volume":6298,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:03:27","price":11.56,"volume":3696,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:03:31","price":11.56,"volume":31946,"Ntrans":4,"durations":4}
{"time":"2009-05-08 10:03:36","price":11.55257,"volume":65970,"Ntrans":20,"durations":5}
{"time":"2009-05-08 10:03:37","price":11.55,"volume":34740,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:03:40","price":11.56354,"volume":8476,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:03:41","price":11.565,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:03:46","price":11.565,"volume":5236,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:04:10","price":11.565,"volume":12200,"Ntrans":1,"durations":24}
{"time":"2009-05-08 10:04:11","price":11.565,"volume":10970,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:04:18","price":11.565,"volume":3100,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:04:22","price":11.565,"volume":4340,"Ntrans":3,"durations":4}
{"time":"2009-05-08 10:04:26","price":11.565,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:04:27","price":11.565,"volume":262,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:04:35","price":11.565,"volume":1798,"Ntrans":1,"durations":8}
{"time":"2009-05-08 10:04:37","price":11.565,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:04:38","price":11.565,"volume":22026,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:04:44","price":11.565,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:04:46","price":11.56,"volume":30000,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:04:47","price":11.565,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:04:48","price":11.56742,"volume":12400,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:04:50","price":11.565,"volume":3600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:04:51","price":11.56,"volume":2208,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:04:53","price":11.5498,"volume":33482,"Ntrans":6,"durations":2}
{"time":"2009-05-08 10:04:56","price":11.54,"volume":8096,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:05:06","price":11.55,"volume":5784,"Ntrans":1,"durations":10}
{"time":"2009-05-08 10:05:11","price":11.545,"volume":60984,"Ntrans":5,"durations":5}
{"time":"2009-05-08 10:05:12","price":11.545,"volume":14374,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:05:15","price":11.54,"volume":90000,"Ntrans":5,"durations":3}
{"time":"2009-05-08 10:05:16","price":11.54,"volume":40924,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:05:17","price":11.54,"volume":3800,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:05:22","price":11.535,"volume":25618,"Ntrans":4,"durations":5}
{"time":"2009-05-08 10:05:23","price":11.53366,"volume":21298,"Ntrans":8,"durations":1}
{"time":"2009-05-08 10:05:26","price":11.5375,"volume":28508,"Ntrans":6,"durations":3}
{"time":"2009-05-08 10:05:32","price":11.54,"volume":31302,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:05:35","price":11.54,"volume":500,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:05:41","price":11.535,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:05:46","price":11.54,"volume":17942,"Ntrans":4,"durations":5}
{"time":"2009-05-08 10:05:47","price":11.54,"volume":15522,"Ntrans":6,"durations":1}
{"time":"2009-05-08 10:05:49","price":11.545,"volume":15026,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:05:51","price":11.545,"volume":7984,"Ntrans":4,"durations":2}
{"time":"2009-05-08 10:06:02","price":11.54227,"volume":17600,"Ntrans":4,"durations":11}
{"time":"2009-05-08 10:06:03","price":11.55,"volume":2216,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:06:05","price":11.55344,"volume":18870,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:06:12","price":11.555,"volume":482,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:06:13","price":11.56,"volume":482,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:06:18","price":11.56,"volume":21944,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:06:22","price":11.56,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:06:26","price":11.56,"volume":13670,"Ntrans":2,"durations":4}
{"time":"2009-05-08 10:06:27","price":11.56049,"volume":19946,"Ntrans":7,"durations":1}
{"time":"2009-05-08 10:06:28","price":11.565,"volume":4566,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:06:35","price":11.57,"volume":13778,"Ntrans":4,"durations":7}
{"time":"2009-05-08 10:06:37","price":11.57,"volume":7856,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:06:38","price":11.57,"volume":32144,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:06:39","price":11.57,"volume":350,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:07:05","price":11.57,"volume":4000,"Ntrans":1,"durations":26}
{"time":"2009-05-08 10:07:11","price":11.56464,"volume":8096,"Ntrans":2,"durations":6}
{"time":"2009-05-08 10:07:12","price":11.56,"volume":4584,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:07:24","price":11.565,"volume":54,"Ntrans":1,"durations":12}
{"time":"2009-05-08 10:07:26","price":11.565,"volume":5226,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:07:32","price":11.57,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:07:35","price":11.57,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:07:38","price":11.56,"volume":4096,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:07:49","price":11.565,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-08 10:07:54","price":11.57,"volume":2470,"Ntrans":2,"durations":5}
{"time":"2009-05-08 10:07:57","price":11.57,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:08:05","price":11.56,"volume":3936,"Ntrans":2,"durations":8}
{"time":"2009-05-08 10:08:32","price":11.56285,"volume":11322,"Ntrans":2,"durations":27}
{"time":"2009-05-08 10:08:47","price":11.57,"volume":5000,"Ntrans":1,"durations":15}
{"time":"2009-05-08 10:08:48","price":11.56,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:08:50","price":11.57,"volume":494,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:08:54","price":11.57051,"volume":55660,"Ntrans":12,"durations":4}
{"time":"2009-05-08 10:08:55","price":11.57,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:08:59","price":11.57,"volume":542,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:09:03","price":11.56,"volume":5000,"Ntrans":2,"durations":4}
{"time":"2009-05-08 10:09:06","price":11.56,"volume":3182,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:09:15","price":11.56017,"volume":5000,"Ntrans":2,"durations":9}
{"time":"2009-05-08 10:09:38","price":11.57,"volume":20000,"Ntrans":2,"durations":23}
{"time":"2009-05-08 10:09:43","price":11.57,"volume":948,"Ntrans":2,"durations":5}
{"time":"2009-05-08 10:09:44","price":11.57,"volume":1422,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:09:53","price":11.56,"volume":8096,"Ntrans":2,"durations":9}
{"time":"2009-05-08 10:10:00","price":11.56,"volume":146,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:10:04","price":11.57324,"volume":79864,"Ntrans":24,"durations":4}
{"time":"2009-05-08 10:10:06","price":11.58,"volume":6732,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:10:07","price":11.57546,"volume":6204,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:10:08","price":11.57814,"volume":6996,"Ntrans":5,"durations":1}
{"time":"2009-05-08 10:10:09","price":11.59,"volume":3832,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:10:11","price":11.59,"volume":548,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:10:14","price":11.58,"volume":12800,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:10:16","price":11.58,"volume":660,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:10:21","price":11.585,"volume":12494,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:10:36","price":11.585,"volume":20000,"Ntrans":3,"durations":15}
{"time":"2009-05-08 10:10:38","price":11.59,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:10:39","price":11.58,"volume":694,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:10:45","price":11.59,"volume":60000,"Ntrans":8,"durations":6}
{"time":"2009-05-08 10:10:46","price":11.58,"volume":650,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:10:55","price":11.57583,"volume":40254,"Ntrans":6,"durations":9}
{"time":"2009-05-08 10:10:57","price":11.575,"volume":11860,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:10:59","price":11.575,"volume":1518,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:11:06","price":11.575,"volume":342,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:11:08","price":11.575,"volume":1658,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:11:10","price":11.57,"volume":1196,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:11:19","price":11.57,"volume":1610,"Ntrans":2,"durations":9}
{"time":"2009-05-08 10:11:26","price":11.565,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:11:30","price":11.56,"volume":13290,"Ntrans":2,"durations":4}
{"time":"2009-05-08 10:11:37","price":11.56431,"volume":6232,"Ntrans":2,"durations":7}
{"time":"2009-05-08 10:11:41","price":11.56,"volume":12332,"Ntrans":2,"durations":4}
{"time":"2009-05-08 10:11:56","price":11.565,"volume":868,"Ntrans":2,"durations":15}
{"time":"2009-05-08 10:11:57","price":11.565,"volume":37450,"Ntrans":5,"durations":1}
{"time":"2009-05-08 10:11:58","price":11.57,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:11:59","price":11.57,"volume":2542,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:12:00","price":11.575,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:12:06","price":11.5725,"volume":400,"Ntrans":2,"durations":6}
{"time":"2009-05-08 10:12:35","price":11.56,"volume":8096,"Ntrans":2,"durations":29}
{"time":"2009-05-08 10:12:45","price":11.57,"volume":230,"Ntrans":1,"durations":10}
{"time":"2009-05-08 10:12:49","price":11.57,"volume":20666,"Ntrans":2,"durations":4}
{"time":"2009-05-08 10:12:53","price":11.57,"volume":11000,"Ntrans":2,"durations":4}
{"time":"2009-05-08 10:12:54","price":11.575,"volume":494,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:12:56","price":11.57,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:13:08","price":11.57,"volume":20686,"Ntrans":4,"durations":12}
{"time":"2009-05-08 10:13:10","price":11.575,"volume":3400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:13:16","price":11.57,"volume":39384,"Ntrans":3,"durations":6}
{"time":"2009-05-08 10:13:27","price":11.57,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-08 10:13:28","price":11.57,"volume":34000,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:13:29","price":11.57,"volume":8096,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:13:31","price":11.57,"volume":11508,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:13:56","price":11.57,"volume":8096,"Ntrans":2,"durations":25}
{"time":"2009-05-08 10:14:08","price":11.575,"volume":14394,"Ntrans":3,"durations":12}
{"time":"2009-05-08 10:14:12","price":11.575,"volume":14600,"Ntrans":2,"durations":4}
{"time":"2009-05-08 10:14:13","price":11.575,"volume":9200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:14:15","price":11.575,"volume":1536,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:14:16","price":11.575,"volume":480,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:14:20","price":11.5775,"volume":12000,"Ntrans":3,"durations":4}
{"time":"2009-05-08 10:14:23","price":11.58,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:14:30","price":11.58,"volume":20000,"Ntrans":7,"durations":7}
{"time":"2009-05-08 10:14:34","price":11.57016,"volume":12800,"Ntrans":4,"durations":4}
{"time":"2009-05-08 10:14:41","price":11.575,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:14:44","price":11.57,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:14:50","price":11.57,"volume":8096,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:14:53","price":11.575,"volume":2162,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:15:04","price":11.575,"volume":14728,"Ntrans":3,"durations":11}
{"time":"2009-05-08 10:15:14","price":11.58,"volume":1200,"Ntrans":1,"durations":10}
{"time":"2009-05-08 10:15:18","price":11.58,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:15:32","price":11.58,"volume":20000,"Ntrans":3,"durations":14}
{"time":"2009-05-08 10:15:39","price":11.58,"volume":2722,"Ntrans":2,"durations":7}
{"time":"2009-05-08 10:15:43","price":11.575,"volume":4800,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:15:44","price":11.575,"volume":2700,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:15:53","price":11.58,"volume":1554,"Ntrans":3,"durations":9}
{"time":"2009-05-08 10:16:09","price":11.58,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-08 10:16:11","price":11.58,"volume":12000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:16:20","price":11.58,"volume":4174,"Ntrans":3,"durations":9}
{"time":"2009-05-08 10:16:31","price":11.58,"volume":10724,"Ntrans":2,"durations":11}
{"time":"2009-05-08 10:16:54","price":11.575,"volume":33454,"Ntrans":6,"durations":23}
{"time":"2009-05-08 10:16:58","price":11.57036,"volume":28000,"Ntrans":4,"durations":4}
{"time":"2009-05-08 10:16:59","price":11.57,"volume":2800,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:17:00","price":11.57,"volume":37290,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:17:01","price":11.57,"volume":1066,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:17:04","price":11.565,"volume":10738,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:17:16","price":11.565,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-08 10:17:19","price":11.56,"volume":71786,"Ntrans":3,"durations":3}
{"time":"2009-05-08 10:17:20","price":11.56119,"volume":16800,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:17:22","price":11.56,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:17:25","price":11.565,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:17:26","price":11.56,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:17:41","price":11.555,"volume":37800,"Ntrans":6,"durations":15}
{"time":"2009-05-08 10:17:46","price":11.555,"volume":42200,"Ntrans":3,"durations":5}
{"time":"2009-05-08 10:17:52","price":11.55,"volume":15000,"Ntrans":2,"durations":6}
{"time":"2009-05-08 10:18:08","price":11.56,"volume":1200,"Ntrans":1,"durations":16}
{"time":"2009-05-08 10:18:11","price":11.56,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:18:18","price":11.555,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:18:31","price":11.555,"volume":11578,"Ntrans":3,"durations":13}
{"time":"2009-05-08 10:18:39","price":11.55,"volume":700,"Ntrans":1,"durations":8}
{"time":"2009-05-08 10:18:41","price":11.56,"volume":41200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:18:56","price":11.56,"volume":600,"Ntrans":1,"durations":15}
{"time":"2009-05-08 10:19:28","price":11.55,"volume":41274,"Ntrans":3,"durations":32}
{"time":"2009-05-08 10:19:36","price":11.55,"volume":121644,"Ntrans":5,"durations":8}
{"time":"2009-05-08 10:19:38","price":11.55,"volume":1072,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:19:39","price":11.55,"volume":700,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:19:40","price":11.555,"volume":900,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:19:41","price":11.55,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:19:47","price":11.555,"volume":7300,"Ntrans":2,"durations":6}
{"time":"2009-05-08 10:19:48","price":11.5509,"volume":13300,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:19:52","price":11.56,"volume":6280,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:19:55","price":11.56,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:20:03","price":11.55,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 10:20:23","price":11.555,"volume":2000,"Ntrans":1,"durations":20}
{"time":"2009-05-08 10:20:30","price":11.56,"volume":990,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:20:49","price":11.55,"volume":7834,"Ntrans":1,"durations":19}
{"time":"2009-05-08 10:20:51","price":11.55,"volume":7800,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:20:52","price":11.54941,"volume":34090,"Ntrans":11,"durations":1}
{"time":"2009-05-08 10:21:04","price":11.545,"volume":17934,"Ntrans":2,"durations":12}
{"time":"2009-05-08 10:21:07","price":11.54,"volume":2800,"Ntrans":3,"durations":3}
{"time":"2009-05-08 10:21:24","price":11.545,"volume":300,"Ntrans":1,"durations":17}
{"time":"2009-05-08 10:21:29","price":11.54,"volume":11494,"Ntrans":7,"durations":5}
{"time":"2009-05-08 10:21:30","price":11.53009,"volume":16800,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:21:39","price":11.54,"volume":10200,"Ntrans":2,"durations":9}
{"time":"2009-05-08 10:21:45","price":11.535,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:21:46","price":11.535,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:21:53","price":11.54,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:21:55","price":11.535,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:21:59","price":11.535,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:22:24","price":11.5322,"volume":10000,"Ntrans":4,"durations":25}
{"time":"2009-05-08 10:22:30","price":11.53,"volume":11760,"Ntrans":5,"durations":6}
{"time":"2009-05-08 10:22:31","price":11.52852,"volume":5684,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:22:35","price":11.525,"volume":2316,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:22:37","price":11.525,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:22:44","price":11.52,"volume":4000,"Ntrans":7,"durations":7}
{"time":"2009-05-08 10:22:47","price":11.52,"volume":1412,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:22:49","price":11.52,"volume":5210,"Ntrans":4,"durations":2}
{"time":"2009-05-08 10:22:53","price":11.52,"volume":818,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:22:56","price":11.52,"volume":5466,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:23:00","price":11.515,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:23:03","price":11.515,"volume":4202,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:23:05","price":11.52,"volume":5956,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:23:07","price":11.515,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:23:10","price":11.52,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:23:14","price":11.52,"volume":9128,"Ntrans":5,"durations":4}
{"time":"2009-05-08 10:23:18","price":11.52,"volume":872,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:23:22","price":11.525,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:23:24","price":11.525,"volume":5166,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:23:31","price":11.52,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:23:33","price":11.52403,"volume":8008,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:24:07","price":11.52,"volume":4000,"Ntrans":1,"durations":34}
{"time":"2009-05-08 10:24:08","price":11.52,"volume":8800,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:24:31","price":11.525,"volume":11290,"Ntrans":1,"durations":23}
{"time":"2009-05-08 10:24:37","price":11.525,"volume":4840,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:24:39","price":11.525,"volume":55930,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:24:40","price":11.52986,"volume":10964,"Ntrans":5,"durations":1}
{"time":"2009-05-08 10:24:42","price":11.535,"volume":11916,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:24:43","price":11.54,"volume":6000,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:24:53","price":11.54,"volume":200,"Ntrans":2,"durations":10}
{"time":"2009-05-08 10:24:57","price":11.54,"volume":1114,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:25:16","price":11.535,"volume":2000,"Ntrans":1,"durations":19}
{"time":"2009-05-08 10:25:24","price":11.53047,"volume":13200,"Ntrans":6,"durations":8}
{"time":"2009-05-08 10:25:30","price":11.54,"volume":40000,"Ntrans":6,"durations":6}
{"time":"2009-05-08 10:25:37","price":11.535,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:25:39","price":11.535,"volume":17000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:25:58","price":11.535,"volume":300,"Ntrans":1,"durations":19}
{"time":"2009-05-08 10:25:59","price":11.535,"volume":3144,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:26:33","price":11.53,"volume":23700,"Ntrans":7,"durations":34}
{"time":"2009-05-08 10:26:37","price":11.53,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:26:46","price":11.525,"volume":2700,"Ntrans":1,"durations":9}
{"time":"2009-05-08 10:26:49","price":11.53,"volume":6718,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:26:59","price":11.53,"volume":10220,"Ntrans":5,"durations":10}
{"time":"2009-05-08 10:27:05","price":11.535,"volume":4324,"Ntrans":2,"durations":6}
{"time":"2009-05-08 10:27:17","price":11.53704,"volume":15160,"Ntrans":3,"durations":12}
{"time":"2009-05-08 10:27:27","price":11.535,"volume":1836,"Ntrans":2,"durations":10}
{"time":"2009-05-08 10:27:33","price":11.535,"volume":1658,"Ntrans":2,"durations":6}
{"time":"2009-05-08 10:27:41","price":11.53,"volume":3154,"Ntrans":2,"durations":8}
{"time":"2009-05-08 10:27:45","price":11.53,"volume":164,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:27:46","price":11.53,"volume":12636,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:27:49","price":11.535,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:27:59","price":11.525,"volume":5800,"Ntrans":3,"durations":10}
{"time":"2009-05-08 10:28:00","price":11.525,"volume":6568,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:28:01","price":11.525,"volume":8690,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:28:09","price":11.52,"volume":11018,"Ntrans":9,"durations":8}
{"time":"2009-05-08 10:28:39","price":11.52,"volume":1554,"Ntrans":1,"durations":30}
{"time":"2009-05-08 10:28:42","price":11.52,"volume":1846,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:29:08","price":11.515,"volume":3980,"Ntrans":1,"durations":26}
{"time":"2009-05-08 10:29:13","price":11.52,"volume":7256,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:29:16","price":11.52,"volume":8778,"Ntrans":6,"durations":3}
{"time":"2009-05-08 10:29:17","price":11.525,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:29:29","price":11.525,"volume":1390,"Ntrans":2,"durations":12}
{"time":"2009-05-08 10:29:31","price":11.525,"volume":17918,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:29:33","price":11.52,"volume":13492,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:29:53","price":11.52,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-08 10:29:55","price":11.515,"volume":18178,"Ntrans":4,"durations":2}
{"time":"2009-05-08 10:29:56","price":11.51509,"volume":11616,"Ntrans":5,"durations":1}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":52278,"Ntrans":12,"durations":2}
{"time":"2009-05-08 10:29:59","price":11.51,"volume":6728,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:30:00","price":11.51,"volume":7218,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:30:03","price":11.505,"volume":986,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:30:09","price":11.505,"volume":6090,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:30:12","price":11.505,"volume":9982,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:30:15","price":11.505,"volume":1390,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:30:17","price":11.505,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:30:22","price":11.505,"volume":5470,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:30:35","price":11.50161,"volume":12870,"Ntrans":8,"durations":13}
{"time":"2009-05-08 10:30:36","price":11.505,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:30:42","price":11.50524,"volume":4098,"Ntrans":3,"durations":6}
{"time":"2009-05-08 10:30:46","price":11.505,"volume":1400,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:31:25","price":11.51,"volume":2000,"Ntrans":1,"durations":39}
{"time":"2009-05-08 10:31:30","price":11.505,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:31:42","price":11.505,"volume":10000,"Ntrans":1,"durations":12}
{"time":"2009-05-08 10:31:43","price":11.51,"volume":3620,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:31:48","price":11.51,"volume":26726,"Ntrans":5,"durations":5}
{"time":"2009-05-08 10:31:49","price":11.5207,"volume":6154,"Ntrans":6,"durations":1}
{"time":"2009-05-08 10:31:50","price":11.515,"volume":5820,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:32:06","price":11.515,"volume":5112,"Ntrans":1,"durations":16}
{"time":"2009-05-08 10:32:10","price":11.51025,"volume":4210,"Ntrans":4,"durations":4}
{"time":"2009-05-08 10:32:42","price":11.50287,"volume":100000,"Ntrans":13,"durations":32}
{"time":"2009-05-08 10:32:46","price":11.50249,"volume":101626,"Ntrans":17,"durations":4}
{"time":"2009-05-08 10:32:49","price":11.51,"volume":4634,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:32:55","price":11.51,"volume":3894,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:32:56","price":11.505,"volume":4600,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:32:57","price":11.505,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-08 10:32:59","price":11.50018,"volume":85992,"Ntrans":15,"durations":2}
{"time":"2009-05-08 10:33:05","price":11.5,"volume":19808,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:33:13","price":11.51,"volume":42,"Ntrans":1,"durations":8}
{"time":"2009-05-08 10:33:15","price":11.505,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:33:28","price":11.50297,"volume":16098,"Ntrans":6,"durations":13}
{"time":"2009-05-08 10:33:29","price":11.51,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:33:38","price":11.51,"volume":1320,"Ntrans":3,"durations":9}
{"time":"2009-05-08 10:33:41","price":11.51,"volume":8726,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:33:44","price":11.51635,"volume":24608,"Ntrans":10,"durations":3}
{"time":"2009-05-08 10:34:39","price":11.51,"volume":80,"Ntrans":2,"durations":55}
{"time":"2009-05-08 10:34:46","price":11.51,"volume":660,"Ntrans":2,"durations":7}
{"time":"2009-05-08 10:34:47","price":11.51,"volume":1230,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:34:59","price":11.51,"volume":7240,"Ntrans":1,"durations":12}
{"time":"2009-05-08 10:35:22","price":11.51,"volume":1308,"Ntrans":1,"durations":23}
{"time":"2009-05-08 10:35:30","price":11.51,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 10:35:31","price":11.51,"volume":1940,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:35:34","price":11.51,"volume":780,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:35:44","price":11.505,"volume":1054,"Ntrans":1,"durations":10}
{"time":"2009-05-08 10:35:47","price":11.51,"volume":1718,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:35:54","price":11.50102,"volume":12800,"Ntrans":8,"durations":7}
{"time":"2009-05-08 10:36:18","price":11.51,"volume":6332,"Ntrans":4,"durations":24}
{"time":"2009-05-08 10:36:26","price":11.505,"volume":1080,"Ntrans":2,"durations":8}
{"time":"2009-05-08 10:36:29","price":11.505,"volume":920,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:36:42","price":11.505,"volume":600,"Ntrans":1,"durations":13}
{"time":"2009-05-08 10:36:51","price":11.49988,"volume":25220,"Ntrans":6,"durations":9}
{"time":"2009-05-08 10:36:52","price":11.495,"volume":4820,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":23500,"Ntrans":10,"durations":4}
{"time":"2009-05-08 10:36:57","price":11.48695,"volume":3116,"Ntrans":5,"durations":1}
{"time":"2009-05-08 10:36:59","price":11.4854,"volume":13148,"Ntrans":4,"durations":2}
{"time":"2009-05-08 10:37:00","price":11.485,"volume":7772,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:37:03","price":11.498,"volume":15000,"Ntrans":3,"durations":3}
{"time":"2009-05-08 10:37:09","price":11.49,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:37:11","price":11.49,"volume":1996,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:37:12","price":11.49,"volume":3086,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:37:13","price":11.49334,"volume":14000,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:37:20","price":11.495,"volume":10000,"Ntrans":3,"durations":7}
{"time":"2009-05-08 10:37:28","price":11.49,"volume":8144,"Ntrans":2,"durations":8}
{"time":"2009-05-08 10:37:40","price":11.485,"volume":1600,"Ntrans":1,"durations":12}
{"time":"2009-05-08 10:37:43","price":11.49,"volume":2422,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:37:44","price":11.49,"volume":5600,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:37:52","price":11.49,"volume":1282,"Ntrans":1,"durations":8}
{"time":"2009-05-08 10:37:53","price":11.49,"volume":1040,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:38:00","price":11.49,"volume":2170,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:38:13","price":11.49,"volume":846,"Ntrans":1,"durations":13}
{"time":"2009-05-08 10:38:26","price":11.49,"volume":2004,"Ntrans":1,"durations":13}
{"time":"2009-05-08 10:38:27","price":11.485,"volume":22874,"Ntrans":7,"durations":1}
{"time":"2009-05-08 10:38:35","price":11.49,"volume":19666,"Ntrans":5,"durations":8}
{"time":"2009-05-08 10:38:36","price":11.49,"volume":6242,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:38:42","price":11.495,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:38:47","price":11.5,"volume":28614,"Ntrans":2,"durations":5}
{"time":"2009-05-08 10:38:49","price":11.505,"volume":4216,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:38:50","price":11.505,"volume":736,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:38:51","price":11.505,"volume":7000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:39:06","price":11.51,"volume":4000,"Ntrans":2,"durations":15}
{"time":"2009-05-08 10:39:08","price":11.51,"volume":3930,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:39:19","price":11.515,"volume":16000,"Ntrans":3,"durations":11}
{"time":"2009-05-08 10:39:27","price":11.51,"volume":600,"Ntrans":1,"durations":8}
{"time":"2009-05-08 10:39:32","price":11.51,"volume":12474,"Ntrans":6,"durations":5}
{"time":"2009-05-08 10:39:38","price":11.505,"volume":4458,"Ntrans":3,"durations":6}
{"time":"2009-05-08 10:39:45","price":11.5,"volume":4400,"Ntrans":2,"durations":7}
{"time":"2009-05-08 10:39:49","price":11.5,"volume":60,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:39:52","price":11.49023,"volume":13000,"Ntrans":10,"durations":3}
{"time":"2009-05-08 10:40:20","price":11.495,"volume":3254,"Ntrans":1,"durations":28}
{"time":"2009-05-08 10:40:27","price":11.495,"volume":1540,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:40:32","price":11.49,"volume":2,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:41:00","price":11.5,"volume":200,"Ntrans":1,"durations":28}
{"time":"2009-05-08 10:41:01","price":11.5,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:41:02","price":11.5,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:41:03","price":11.5,"volume":140,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:41:04","price":11.505,"volume":424,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:41:08","price":11.5,"volume":1572,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:41:13","price":11.505,"volume":444,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:41:38","price":11.50157,"volume":18648,"Ntrans":3,"durations":25}
{"time":"2009-05-08 10:41:39","price":11.5,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:41:47","price":11.49166,"volume":49378,"Ntrans":11,"durations":8}
{"time":"2009-05-08 10:41:49","price":11.49,"volume":4912,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:41:52","price":11.49,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:41:59","price":11.485,"volume":15732,"Ntrans":5,"durations":7}
{"time":"2009-05-08 10:42:00","price":11.49,"volume":14128,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:42:04","price":11.485,"volume":31308,"Ntrans":3,"durations":4}
{"time":"2009-05-08 10:42:05","price":11.485,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:42:12","price":11.49,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:42:13","price":11.49,"volume":60408,"Ntrans":6,"durations":1}
{"time":"2009-05-08 10:42:18","price":11.495,"volume":6818,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:42:27","price":11.495,"volume":50398,"Ntrans":5,"durations":9}
{"time":"2009-05-08 10:42:28","price":11.495,"volume":796,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:42:31","price":11.495,"volume":716,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:42:32","price":11.495,"volume":3304,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:43:23","price":11.5,"volume":4576,"Ntrans":3,"durations":51}
{"time":"2009-05-08 10:43:26","price":11.49267,"volume":14800,"Ntrans":4,"durations":3}
{"time":"2009-05-08 10:43:31","price":11.5,"volume":8600,"Ntrans":4,"durations":5}
{"time":"2009-05-08 10:43:34","price":11.505,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:43:41","price":11.5,"volume":340,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:44:07","price":11.50135,"volume":14800,"Ntrans":6,"durations":26}
{"time":"2009-05-08 10:44:16","price":11.51,"volume":10000,"Ntrans":4,"durations":9}
{"time":"2009-05-08 10:44:26","price":11.51,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 10:44:28","price":11.50132,"volume":16318,"Ntrans":7,"durations":2}
{"time":"2009-05-08 10:44:29","price":11.495,"volume":6204,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:44:48","price":11.505,"volume":20000,"Ntrans":4,"durations":19}
{"time":"2009-05-08 10:44:52","price":11.495,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:44:53","price":11.5,"volume":4210,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:44:56","price":11.495,"volume":2374,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:45:03","price":11.49,"volume":1296,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:45:06","price":11.495,"volume":50000,"Ntrans":7,"durations":3}
{"time":"2009-05-08 10:45:12","price":11.5,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:45:25","price":11.5,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-08 10:45:30","price":11.49,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:45:59","price":11.5,"volume":3884,"Ntrans":2,"durations":29}
{"time":"2009-05-08 10:46:07","price":11.5,"volume":3200,"Ntrans":1,"durations":8}
{"time":"2009-05-08 10:46:08","price":11.49203,"volume":19958,"Ntrans":8,"durations":1}
{"time":"2009-05-08 10:46:09","price":11.495,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:46:36","price":11.49601,"volume":2984,"Ntrans":2,"durations":27}
{"time":"2009-05-08 10:46:37","price":11.50161,"volume":17838,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:46:39","price":11.505,"volume":1460,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:47:07","price":11.5,"volume":16576,"Ntrans":7,"durations":28}
{"time":"2009-05-08 10:47:28","price":11.5,"volume":11110,"Ntrans":2,"durations":21}
{"time":"2009-05-08 10:47:34","price":11.495,"volume":5498,"Ntrans":2,"durations":6}
{"time":"2009-05-08 10:47:36","price":11.5,"volume":15052,"Ntrans":4,"durations":2}
{"time":"2009-05-08 10:47:37","price":11.5,"volume":3010,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:48:00","price":11.51,"volume":420,"Ntrans":1,"durations":23}
{"time":"2009-05-08 10:48:02","price":11.51,"volume":3248,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:48:04","price":11.50109,"volume":12800,"Ntrans":6,"durations":2}
{"time":"2009-05-08 10:48:06","price":11.51,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:48:12","price":11.505,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:48:13","price":11.505,"volume":2754,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:48:15","price":11.51,"volume":3866,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:48:23","price":11.51,"volume":4112,"Ntrans":3,"durations":8}
{"time":"2009-05-08 10:48:46","price":11.505,"volume":3834,"Ntrans":1,"durations":23}
{"time":"2009-05-08 10:48:47","price":11.51,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:48:57","price":11.51,"volume":800,"Ntrans":1,"durations":10}
{"time":"2009-05-08 10:49:16","price":11.5,"volume":7312,"Ntrans":3,"durations":19}
{"time":"2009-05-08 10:49:19","price":11.495,"volume":1100,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:49:21","price":11.49,"volume":37902,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:49:23","price":11.49,"volume":16658,"Ntrans":4,"durations":2}
{"time":"2009-05-08 10:49:24","price":11.485,"volume":13356,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:49:26","price":11.49,"volume":17686,"Ntrans":4,"durations":2}
{"time":"2009-05-08 10:49:27","price":11.49092,"volume":3572,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:49:33","price":11.49,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 10:49:53","price":11.5,"volume":2000,"Ntrans":1,"durations":20}
{"time":"2009-05-08 10:50:11","price":11.505,"volume":60,"Ntrans":1,"durations":18}
{"time":"2009-05-08 10:50:37","price":11.49389,"volume":29128,"Ntrans":12,"durations":26}
{"time":"2009-05-08 10:50:40","price":11.49,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:51:02","price":11.495,"volume":524,"Ntrans":2,"durations":22}
{"time":"2009-05-08 10:51:04","price":11.495,"volume":2864,"Ntrans":3,"durations":2}
{"time":"2009-05-08 10:51:06","price":11.49,"volume":5236,"Ntrans":9,"durations":2}
{"time":"2009-05-08 10:51:11","price":11.495,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:51:17","price":11.49236,"volume":21160,"Ntrans":5,"durations":6}
{"time":"2009-05-08 10:51:30","price":11.49,"volume":1000,"Ntrans":2,"durations":13}
{"time":"2009-05-08 10:52:05","price":11.49,"volume":12800,"Ntrans":2,"durations":35}
{"time":"2009-05-08 10:52:12","price":11.49,"volume":7052,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:52:13","price":11.49,"volume":7656,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:52:14","price":11.485,"volume":2252,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:52:23","price":11.49,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-08 10:52:32","price":11.485,"volume":28174,"Ntrans":2,"durations":9}
{"time":"2009-05-08 10:52:42","price":11.485,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 10:53:04","price":11.48271,"volume":5170,"Ntrans":3,"durations":22}
{"time":"2009-05-08 10:53:10","price":11.48,"volume":37122,"Ntrans":8,"durations":6}
{"time":"2009-05-08 10:53:11","price":11.475,"volume":4218,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:53:12","price":11.46963,"volume":16000,"Ntrans":12,"durations":1}
{"time":"2009-05-08 10:53:21","price":11.47,"volume":9656,"Ntrans":6,"durations":9}
{"time":"2009-05-08 10:53:25","price":11.47,"volume":4052,"Ntrans":2,"durations":4}
{"time":"2009-05-08 10:54:02","price":11.465,"volume":8538,"Ntrans":3,"durations":37}
{"time":"2009-05-08 10:54:03","price":11.465,"volume":15306,"Ntrans":4,"durations":1}
{"time":"2009-05-08 10:54:08","price":11.46,"volume":29390,"Ntrans":3,"durations":5}
{"time":"2009-05-08 10:54:09","price":11.46,"volume":7010,"Ntrans":7,"durations":1}
{"time":"2009-05-08 10:54:10","price":11.46,"volume":1708,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:54:20","price":11.46,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 10:54:21","price":11.455,"volume":9490,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:54:25","price":11.46,"volume":20000,"Ntrans":7,"durations":4}
{"time":"2009-05-08 10:54:28","price":11.455,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:54:31","price":11.46,"volume":50,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:54:32","price":11.455,"volume":34,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:54:40","price":11.46,"volume":11000,"Ntrans":2,"durations":8}
{"time":"2009-05-08 10:54:41","price":11.46,"volume":8382,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:54:48","price":11.46,"volume":7644,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:54:51","price":11.465,"volume":10800,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:54:52","price":11.465,"volume":95936,"Ntrans":7,"durations":1}
{"time":"2009-05-08 10:54:54","price":11.47,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:54:55","price":11.47,"volume":70000,"Ntrans":7,"durations":1}
{"time":"2009-05-08 10:54:56","price":11.47,"volume":50016,"Ntrans":6,"durations":1}
{"time":"2009-05-08 10:54:57","price":11.475,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:54:58","price":11.475,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:55:03","price":11.48,"volume":8344,"Ntrans":3,"durations":5}
{"time":"2009-05-08 10:55:08","price":11.485,"volume":158,"Ntrans":1,"durations":5}
{"time":"2009-05-08 10:55:12","price":11.48,"volume":11582,"Ntrans":3,"durations":4}
{"time":"2009-05-08 10:55:13","price":11.48,"volume":5600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:55:14","price":11.48,"volume":22818,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:55:24","price":11.475,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-08 10:55:26","price":11.48,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:55:27","price":11.48,"volume":1296,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:55:29","price":11.485,"volume":7980,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:55:31","price":11.485,"volume":7068,"Ntrans":2,"durations":2}
{"time":"2009-05-08 10:55:37","price":11.485,"volume":6518,"Ntrans":3,"durations":6}
{"time":"2009-05-08 10:55:41","price":11.485,"volume":10600,"Ntrans":3,"durations":4}
{"time":"2009-05-08 10:55:42","price":11.485,"volume":10036,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:55:43","price":11.485,"volume":564,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:55:44","price":11.485,"volume":1200,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:55:45","price":11.485,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:55:46","price":11.485,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:55:47","price":11.4848,"volume":12800,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:55:48","price":11.485,"volume":3826,"Ntrans":2,"durations":1}
{"time":"2009-05-08 10:55:49","price":11.485,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:55:58","price":11.49,"volume":1600,"Ntrans":1,"durations":9}
{"time":"2009-05-08 10:55:59","price":11.49,"volume":5524,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:56:09","price":11.49,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":31422,"Ntrans":10,"durations":1}
{"time":"2009-05-08 10:56:12","price":11.495,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-08 10:56:15","price":11.49,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:56:40","price":11.495,"volume":2000,"Ntrans":1,"durations":25}
{"time":"2009-05-08 10:56:41","price":11.5,"volume":320,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:56:42","price":11.491,"volume":2000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 10:57:04","price":11.49,"volume":3822,"Ntrans":3,"durations":22}
{"time":"2009-05-08 10:57:22","price":11.495,"volume":9056,"Ntrans":2,"durations":18}
{"time":"2009-05-08 10:57:25","price":11.495,"volume":1944,"Ntrans":3,"durations":3}
{"time":"2009-05-08 10:57:26","price":11.48965,"volume":20640,"Ntrans":10,"durations":1}
{"time":"2009-05-08 10:57:27","price":11.49,"volume":1132,"Ntrans":1,"durations":1}
{"time":"2009-05-08 10:57:36","price":11.485,"volume":3112,"Ntrans":2,"durations":9}
{"time":"2009-05-08 10:57:52","price":11.49,"volume":1406,"Ntrans":2,"durations":16}
{"time":"2009-05-08 10:57:55","price":11.49,"volume":1894,"Ntrans":2,"durations":3}
{"time":"2009-05-08 10:58:16","price":11.49,"volume":1400,"Ntrans":1,"durations":21}
{"time":"2009-05-08 10:58:23","price":11.49,"volume":12800,"Ntrans":1,"durations":7}
{"time":"2009-05-08 10:58:26","price":11.49,"volume":50,"Ntrans":1,"durations":3}
{"time":"2009-05-08 10:58:55","price":11.495,"volume":3200,"Ntrans":1,"durations":29}
{"time":"2009-05-08 10:59:25","price":11.49968,"volume":22000,"Ntrans":5,"durations":30}
{"time":"2009-05-08 10:59:29","price":11.5,"volume":7000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 10:59:50","price":11.49,"volume":200,"Ntrans":1,"durations":21}
{"time":"2009-05-08 11:00:03","price":11.5,"volume":10400,"Ntrans":2,"durations":13}
{"time":"2009-05-08 11:00:04","price":11.495,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:00:14","price":11.49117,"volume":12800,"Ntrans":4,"durations":10}
{"time":"2009-05-08 11:01:15","price":11.495,"volume":200,"Ntrans":1,"durations":61}
{"time":"2009-05-08 11:01:21","price":11.49273,"volume":23376,"Ntrans":3,"durations":6}
{"time":"2009-05-08 11:01:24","price":11.5,"volume":80,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:01:35","price":11.495,"volume":340,"Ntrans":1,"durations":11}
{"time":"2009-05-08 11:01:38","price":11.5,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 11:01:47","price":11.5,"volume":734,"Ntrans":1,"durations":9}
{"time":"2009-05-08 11:01:56","price":11.5,"volume":2954,"Ntrans":1,"durations":9}
{"time":"2009-05-08 11:02:17","price":11.5,"volume":11388,"Ntrans":2,"durations":21}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":36604,"Ntrans":10,"durations":3}
{"time":"2009-05-08 11:02:21","price":11.505,"volume":11554,"Ntrans":4,"durations":1}
{"time":"2009-05-08 11:02:30","price":11.51,"volume":4000,"Ntrans":1,"durations":9}
{"time":"2009-05-08 11:02:41","price":11.51,"volume":11496,"Ntrans":6,"durations":11}
{"time":"2009-05-08 11:02:44","price":11.515,"volume":2524,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:02:47","price":11.515,"volume":1600,"Ntrans":2,"durations":3}
{"time":"2009-05-08 11:02:53","price":11.515,"volume":1382,"Ntrans":1,"durations":6}
{"time":"2009-05-08 11:02:55","price":11.515,"volume":744,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:03:02","price":11.515,"volume":2400,"Ntrans":1,"durations":7}
{"time":"2009-05-08 11:03:07","price":11.51,"volume":36486,"Ntrans":8,"durations":5}
{"time":"2009-05-08 11:03:09","price":11.50629,"volume":33308,"Ntrans":7,"durations":2}
{"time":"2009-05-08 11:03:10","price":11.505,"volume":35908,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":65584,"Ntrans":17,"durations":59}
{"time":"2009-05-08 11:04:10","price":11.51,"volume":23840,"Ntrans":4,"durations":1}
{"time":"2009-05-08 11:04:18","price":11.51,"volume":12600,"Ntrans":2,"durations":8}
{"time":"2009-05-08 11:04:20","price":11.51,"volume":7400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:04:21","price":11.51,"volume":4206,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:04:23","price":11.51,"volume":794,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:04:25","price":11.51,"volume":24106,"Ntrans":3,"durations":2}
{"time":"2009-05-08 11:04:30","price":11.51,"volume":10340,"Ntrans":2,"durations":5}
{"time":"2009-05-08 11:05:20","price":11.51,"volume":11440,"Ntrans":2,"durations":50}
{"time":"2009-05-08 11:05:22","price":11.51,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:05:24","price":11.51,"volume":7944,"Ntrans":4,"durations":2}
{"time":"2009-05-08 11:06:33","price":11.51,"volume":440,"Ntrans":1,"durations":69}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":49414,"Ntrans":18,"durations":33}
{"time":"2009-05-08 11:07:07","price":11.51,"volume":1014,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:07:08","price":11.51,"volume":7660,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:07:09","price":11.51,"volume":11600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:08:00","price":11.51,"volume":40,"Ntrans":1,"durations":51}
{"time":"2009-05-08 11:08:31","price":11.515,"volume":10302,"Ntrans":3,"durations":31}
{"time":"2009-05-08 11:08:32","price":11.515,"volume":11802,"Ntrans":5,"durations":1}
{"time":"2009-05-08 11:08:33","price":11.515,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:08:35","price":11.515,"volume":908,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:08:50","price":11.515,"volume":500,"Ntrans":1,"durations":15}
{"time":"2009-05-08 11:08:56","price":11.515,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-08 11:09:13","price":11.515,"volume":1200,"Ntrans":1,"durations":17}
{"time":"2009-05-08 11:09:14","price":11.515,"volume":1074,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:09:32","price":11.51,"volume":17500,"Ntrans":3,"durations":18}
{"time":"2009-05-08 11:09:33","price":11.515,"volume":12800,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:09:38","price":11.515,"volume":7200,"Ntrans":1,"durations":5}
{"time":"2009-05-08 11:09:49","price":11.51,"volume":4820,"Ntrans":1,"durations":11}
{"time":"2009-05-08 11:09:57","price":11.515,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-08 11:10:12","price":11.52,"volume":9438,"Ntrans":3,"durations":15}
{"time":"2009-05-08 11:10:16","price":11.52,"volume":30000,"Ntrans":8,"durations":4}
{"time":"2009-05-08 11:10:17","price":11.52,"volume":5666,"Ntrans":4,"durations":1}
{"time":"2009-05-08 11:10:18","price":11.52,"volume":1724,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:10:31","price":11.52,"volume":8230,"Ntrans":3,"durations":13}
{"time":"2009-05-08 11:10:32","price":11.52,"volume":11506,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:10:55","price":11.515,"volume":28224,"Ntrans":4,"durations":23}
{"time":"2009-05-08 11:11:06","price":11.515,"volume":8000,"Ntrans":1,"durations":11}
{"time":"2009-05-08 11:11:18","price":11.515,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-08 11:11:21","price":11.51,"volume":8882,"Ntrans":3,"durations":3}
{"time":"2009-05-08 11:11:28","price":11.51,"volume":39170,"Ntrans":7,"durations":7}
{"time":"2009-05-08 11:11:30","price":11.505,"volume":30730,"Ntrans":8,"durations":2}
{"time":"2009-05-08 11:11:31","price":11.505,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":14594,"Ntrans":10,"durations":2}
{"time":"2009-05-08 11:11:34","price":11.505,"volume":14000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:11:35","price":11.50529,"volume":17136,"Ntrans":4,"durations":1}
{"time":"2009-05-08 11:11:36","price":11.505,"volume":10396,"Ntrans":5,"durations":1}
{"time":"2009-05-08 11:11:37","price":11.50561,"volume":11400,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:11:38","price":11.505,"volume":3068,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:11:41","price":11.50465,"volume":8742,"Ntrans":3,"durations":3}
{"time":"2009-05-08 11:11:46","price":11.5,"volume":1606,"Ntrans":3,"durations":5}
{"time":"2009-05-08 11:11:49","price":11.5,"volume":8332,"Ntrans":3,"durations":3}
{"time":"2009-05-08 11:12:04","price":11.505,"volume":3020,"Ntrans":2,"durations":15}
{"time":"2009-05-08 11:12:15","price":11.51,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-08 11:12:19","price":11.505,"volume":1914,"Ntrans":1,"durations":4}
{"time":"2009-05-08 11:12:21","price":11.505,"volume":3094,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:12:25","price":11.505,"volume":2400,"Ntrans":1,"durations":4}
{"time":"2009-05-08 11:12:27","price":11.505,"volume":1184,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:12:31","price":11.51,"volume":1700,"Ntrans":1,"durations":4}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":86338,"Ntrans":26,"durations":10}
{"time":"2009-05-08 11:12:44","price":11.51,"volume":2164,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:12:58","price":11.5,"volume":4000,"Ntrans":1,"durations":14}
{"time":"2009-05-08 11:13:04","price":11.51,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-08 11:13:14","price":11.5,"volume":18000,"Ntrans":3,"durations":10}
{"time":"2009-05-08 11:13:16","price":11.495,"volume":34380,"Ntrans":5,"durations":2}
{"time":"2009-05-08 11:13:26","price":11.49,"volume":26604,"Ntrans":8,"durations":10}
{"time":"2009-05-08 11:13:34","price":11.49,"volume":1068,"Ntrans":1,"durations":8}
{"time":"2009-05-08 11:13:35","price":11.49,"volume":840,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:13:46","price":11.49,"volume":2914,"Ntrans":1,"durations":11}
{"time":"2009-05-08 11:14:32","price":11.485,"volume":38114,"Ntrans":4,"durations":46}
{"time":"2009-05-08 11:14:34","price":11.485,"volume":8612,"Ntrans":2,"durations":2}
{"time":"2009-05-08 11:14:37","price":11.49312,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-08 11:14:48","price":11.49,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-08 11:14:51","price":11.49,"volume":16606,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:15:06","price":11.49,"volume":10400,"Ntrans":5,"durations":15}
{"time":"2009-05-08 11:15:09","price":11.495,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:15:13","price":11.49,"volume":10834,"Ntrans":1,"durations":4}
{"time":"2009-05-08 11:15:15","price":11.49,"volume":1966,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:15:37","price":11.495,"volume":2000,"Ntrans":2,"durations":22}
{"time":"2009-05-08 11:15:46","price":11.495,"volume":1080,"Ntrans":1,"durations":9}
{"time":"2009-05-08 11:16:25","price":11.495,"volume":710,"Ntrans":1,"durations":39}
{"time":"2009-05-08 11:16:55","price":11.49,"volume":960,"Ntrans":1,"durations":30}
{"time":"2009-05-08 11:17:11","price":11.495,"volume":12220,"Ntrans":3,"durations":16}
{"time":"2009-05-08 11:17:21","price":11.495,"volume":8150,"Ntrans":2,"durations":10}
{"time":"2009-05-08 11:18:16","price":11.495,"volume":200,"Ntrans":1,"durations":55}
{"time":"2009-05-08 11:18:20","price":11.495,"volume":8562,"Ntrans":2,"durations":4}
{"time":"2009-05-08 11:18:21","price":11.49,"volume":950,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:18:27","price":11.495,"volume":6000,"Ntrans":2,"durations":6}
{"time":"2009-05-08 11:18:28","price":11.495,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:18:29","price":11.495,"volume":978,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:18:43","price":11.5,"volume":3658,"Ntrans":1,"durations":14}
{"time":"2009-05-08 11:18:44","price":11.5,"volume":3998,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:18:45","price":11.49,"volume":12800,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:18:47","price":11.50003,"volume":10000,"Ntrans":7,"durations":2}
{"time":"2009-05-08 11:19:22","price":11.495,"volume":2170,"Ntrans":1,"durations":35}
{"time":"2009-05-08 11:19:29","price":11.495,"volume":7650,"Ntrans":5,"durations":7}
{"time":"2009-05-08 11:19:37","price":11.495,"volume":5020,"Ntrans":1,"durations":8}
{"time":"2009-05-08 11:19:48","price":11.495,"volume":2466,"Ntrans":1,"durations":11}
{"time":"2009-05-08 11:19:58","price":11.495,"volume":2768,"Ntrans":2,"durations":10}
{"time":"2009-05-08 11:20:12","price":11.495,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-08 11:20:28","price":11.48875,"volume":4000,"Ntrans":2,"durations":16}
{"time":"2009-05-08 11:20:51","price":11.485,"volume":30176,"Ntrans":7,"durations":23}
{"time":"2009-05-08 11:20:54","price":11.485,"volume":2406,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:20:59","price":11.48,"volume":488,"Ntrans":1,"durations":5}
{"time":"2009-05-08 11:21:05","price":11.48,"volume":5184,"Ntrans":4,"durations":6}
{"time":"2009-05-08 11:21:09","price":11.485,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-08 11:21:26","price":11.48,"volume":2328,"Ntrans":1,"durations":17}
{"time":"2009-05-08 11:22:07","price":11.485,"volume":18310,"Ntrans":3,"durations":41}
{"time":"2009-05-08 11:22:08","price":11.48459,"volume":29424,"Ntrans":12,"durations":1}
{"time":"2009-05-08 11:22:09","price":11.485,"volume":2448,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:22:12","price":11.48078,"volume":12800,"Ntrans":4,"durations":3}
{"time":"2009-05-08 11:22:26","price":11.48,"volume":4748,"Ntrans":3,"durations":14}
{"time":"2009-05-08 11:22:32","price":11.48,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 11:22:36","price":11.48,"volume":11608,"Ntrans":3,"durations":4}
{"time":"2009-05-08 11:22:37","price":11.475,"volume":3068,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:22:38","price":11.475,"volume":8350,"Ntrans":5,"durations":1}
{"time":"2009-05-08 11:22:45","price":11.48,"volume":4406,"Ntrans":2,"durations":7}
{"time":"2009-05-08 11:22:48","price":11.48,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:22:51","price":11.485,"volume":5902,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:22:52","price":11.485,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:22:54","price":11.485,"volume":10000,"Ntrans":5,"durations":2}
{"time":"2009-05-08 11:22:59","price":11.485,"volume":6334,"Ntrans":3,"durations":5}
{"time":"2009-05-08 11:23:12","price":11.475,"volume":10000,"Ntrans":4,"durations":13}
{"time":"2009-05-08 11:23:15","price":11.475,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:23:24","price":11.475,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-08 11:23:37","price":11.475,"volume":1200,"Ntrans":1,"durations":13}
{"time":"2009-05-08 11:23:51","price":11.48,"volume":300,"Ntrans":1,"durations":14}
{"time":"2009-05-08 11:24:19","price":11.47068,"volume":14800,"Ntrans":2,"durations":28}
{"time":"2009-05-08 11:24:20","price":11.47,"volume":13046,"Ntrans":6,"durations":1}
{"time":"2009-05-08 11:24:21","price":11.47,"volume":5324,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:24:22","price":11.47,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:25:01","price":11.47,"volume":1948,"Ntrans":1,"durations":39}
{"time":"2009-05-08 11:25:03","price":11.47,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:25:06","price":11.47,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 11:25:27","price":11.475,"volume":2432,"Ntrans":2,"durations":21}
{"time":"2009-05-08 11:25:40","price":11.475,"volume":24072,"Ntrans":4,"durations":13}
{"time":"2009-05-08 11:25:46","price":11.48,"volume":482,"Ntrans":1,"durations":6}
{"time":"2009-05-08 11:25:52","price":11.48,"volume":18972,"Ntrans":6,"durations":6}
{"time":"2009-05-08 11:25:54","price":11.48,"volume":4218,"Ntrans":3,"durations":2}
{"time":"2009-05-08 11:26:17","price":11.475,"volume":26916,"Ntrans":6,"durations":23}
{"time":"2009-05-08 11:26:20","price":11.48,"volume":120,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:26:40","price":11.47667,"volume":6000,"Ntrans":3,"durations":20}
{"time":"2009-05-08 11:26:41","price":11.475,"volume":260,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:26:42","price":11.475,"volume":740,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:27:07","price":11.47,"volume":2156,"Ntrans":1,"durations":25}
{"time":"2009-05-08 11:27:09","price":11.47,"volume":34914,"Ntrans":6,"durations":2}
{"time":"2009-05-08 11:27:16","price":11.47,"volume":14748,"Ntrans":2,"durations":7}
{"time":"2009-05-08 11:27:20","price":11.47,"volume":2400,"Ntrans":2,"durations":4}
{"time":"2009-05-08 11:27:26","price":11.47,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 11:27:29","price":11.47,"volume":750,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:27:35","price":11.465,"volume":18400,"Ntrans":5,"durations":6}
{"time":"2009-05-08 11:27:37","price":11.465,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:27:39","price":11.46,"volume":42,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:27:40","price":11.465,"volume":12040,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:27:42","price":11.47,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:27:45","price":11.47,"volume":862,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:27:46","price":11.46,"volume":14,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:27:49","price":11.47,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:28:06","price":11.465,"volume":2624,"Ntrans":2,"durations":17}
{"time":"2009-05-08 11:28:09","price":11.465,"volume":1574,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:28:17","price":11.465,"volume":100,"Ntrans":1,"durations":8}
{"time":"2009-05-08 11:28:22","price":11.465,"volume":7148,"Ntrans":2,"durations":5}
{"time":"2009-05-08 11:28:25","price":11.47,"volume":80,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:28:30","price":11.465,"volume":1234,"Ntrans":1,"durations":5}
{"time":"2009-05-08 11:28:35","price":11.465,"volume":1902,"Ntrans":3,"durations":5}
{"time":"2009-05-08 11:29:21","price":11.465,"volume":468,"Ntrans":1,"durations":46}
{"time":"2009-05-08 11:29:28","price":11.465,"volume":2500,"Ntrans":3,"durations":7}
{"time":"2009-05-08 11:29:36","price":11.46428,"volume":26696,"Ntrans":8,"durations":8}
{"time":"2009-05-08 11:29:38","price":11.465,"volume":6800,"Ntrans":2,"durations":2}
{"time":"2009-05-08 11:29:40","price":11.4631,"volume":32938,"Ntrans":7,"durations":2}
{"time":"2009-05-08 11:29:54","price":11.465,"volume":578,"Ntrans":1,"durations":14}
{"time":"2009-05-08 11:29:55","price":11.465,"volume":3118,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:30:01","price":11.47,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-08 11:30:14","price":11.47,"volume":674,"Ntrans":1,"durations":13}
{"time":"2009-05-08 11:30:17","price":11.47,"volume":822,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:30:34","price":11.465,"volume":3200,"Ntrans":2,"durations":17}
{"time":"2009-05-08 11:30:38","price":11.46712,"volume":4450,"Ntrans":5,"durations":4}
{"time":"2009-05-08 11:30:47","price":11.465,"volume":10000,"Ntrans":2,"durations":9}
{"time":"2009-05-08 11:30:52","price":11.46,"volume":42,"Ntrans":1,"durations":5}
{"time":"2009-05-08 11:31:03","price":11.465,"volume":10000,"Ntrans":1,"durations":11}
{"time":"2009-05-08 11:31:30","price":11.465,"volume":482,"Ntrans":1,"durations":27}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":55794,"Ntrans":20,"durations":19}
{"time":"2009-05-08 11:31:52","price":11.46,"volume":3698,"Ntrans":3,"durations":3}
{"time":"2009-05-08 11:32:20","price":11.46,"volume":400,"Ntrans":1,"durations":28}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":43588,"Ntrans":14,"durations":5}
{"time":"2009-05-08 11:32:29","price":11.455,"volume":5642,"Ntrans":2,"durations":4}
{"time":"2009-05-08 11:32:31","price":11.455,"volume":11214,"Ntrans":7,"durations":2}
{"time":"2009-05-08 11:32:53","price":11.455,"volume":1000,"Ntrans":1,"durations":22}
{"time":"2009-05-08 11:32:55","price":11.455,"volume":4198,"Ntrans":2,"durations":2}
{"time":"2009-05-08 11:33:02","price":11.455,"volume":954,"Ntrans":1,"durations":7}
{"time":"2009-05-08 11:33:05","price":11.46,"volume":3000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 11:33:06","price":11.46,"volume":14648,"Ntrans":5,"durations":1}
{"time":"2009-05-08 11:33:10","price":11.47,"volume":48,"Ntrans":1,"durations":4}
{"time":"2009-05-08 11:33:13","price":11.47,"volume":15362,"Ntrans":6,"durations":3}
{"time":"2009-05-08 11:33:42","price":11.47,"volume":11932,"Ntrans":3,"durations":29}
{"time":"2009-05-08 11:33:43","price":11.47,"volume":2100,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:33:44","price":11.47,"volume":8186,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:33:45","price":11.47,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:33:46","price":11.47,"volume":3042,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:33:47","price":11.47,"volume":5940,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:35:01","price":11.465,"volume":27846,"Ntrans":7,"durations":74}
{"time":"2009-05-08 11:35:40","price":11.46833,"volume":2400,"Ntrans":3,"durations":39}
{"time":"2009-05-08 11:35:58","price":11.47,"volume":1044,"Ntrans":1,"durations":18}
{"time":"2009-05-08 11:36:33","price":11.47,"volume":84,"Ntrans":1,"durations":35}
{"time":"2009-05-08 11:36:51","price":11.47,"volume":18000,"Ntrans":3,"durations":18}
{"time":"2009-05-08 11:36:52","price":11.465,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:37:04","price":11.47,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-08 11:37:40","price":11.46,"volume":1958,"Ntrans":2,"durations":36}
{"time":"2009-05-08 11:37:47","price":11.46,"volume":696,"Ntrans":2,"durations":7}
{"time":"2009-05-08 11:37:54","price":11.465,"volume":3832,"Ntrans":1,"durations":7}
{"time":"2009-05-08 11:37:55","price":11.46,"volume":2832,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:38:06","price":11.46,"volume":34292,"Ntrans":4,"durations":11}
{"time":"2009-05-08 11:38:07","price":11.46,"volume":11386,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:38:36","price":11.455,"volume":288,"Ntrans":1,"durations":29}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":42424,"Ntrans":13,"durations":8}
{"time":"2009-05-08 11:38:45","price":11.46,"volume":6994,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:38:47","price":11.46,"volume":400,"Ntrans":2,"durations":2}
{"time":"2009-05-08 11:38:48","price":11.46,"volume":2058,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:38:56","price":11.46,"volume":4000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 11:38:57","price":11.46317,"volume":1092,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:39:20","price":11.4623,"volume":84590,"Ntrans":20,"durations":23}
{"time":"2009-05-08 11:39:21","price":11.46,"volume":57486,"Ntrans":8,"durations":1}
{"time":"2009-05-08 11:39:22","price":11.46,"volume":15188,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:39:23","price":11.46,"volume":5740,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:39:25","price":11.46,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 11:39:26","price":11.46,"volume":9692,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:39:38","price":11.46,"volume":3690,"Ntrans":2,"durations":12}
{"time":"2009-05-08 11:39:48","price":11.46,"volume":34034,"Ntrans":5,"durations":10}
{"time":"2009-05-08 11:39:49","price":11.46,"volume":2012,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:39:51","price":11.46,"volume":4356,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:40:35","price":11.455,"volume":39696,"Ntrans":6,"durations":44}
{"time":"2009-05-08 11:40:36","price":11.46,"volume":960,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:40:38","price":11.455,"volume":15840,"Ntrans":3,"durations":2}
{"time":"2009-05-08 11:40:45","price":11.455,"volume":5324,"Ntrans":6,"durations":7}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":276114,"Ntrans":22,"durations":4}
{"time":"2009-05-08 11:40:51","price":11.45,"volume":22800,"Ntrans":3,"durations":2}
{"time":"2009-05-08 11:40:53","price":11.45,"volume":5578,"Ntrans":2,"durations":2}
{"time":"2009-05-08 11:40:54","price":11.45,"volume":224,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:40:56","price":11.45,"volume":2080,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:41:02","price":11.45,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 11:41:03","price":11.45,"volume":6388,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:41:06","price":11.45,"volume":3832,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:41:16","price":11.45,"volume":20,"Ntrans":1,"durations":10}
{"time":"2009-05-08 11:41:32","price":11.46,"volume":6000,"Ntrans":4,"durations":16}
{"time":"2009-05-08 11:41:38","price":11.45,"volume":17000,"Ntrans":4,"durations":6}
{"time":"2009-05-08 11:41:39","price":11.45,"volume":3000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:41:41","price":11.45,"volume":950,"Ntrans":2,"durations":2}
{"time":"2009-05-08 11:41:42","price":11.455,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:42:35","price":11.45,"volume":3194,"Ntrans":2,"durations":53}
{"time":"2009-05-08 11:42:36","price":11.45,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:42:39","price":11.45,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:42:45","price":11.45,"volume":1134,"Ntrans":1,"durations":6}
{"time":"2009-05-08 11:42:54","price":11.45,"volume":2286,"Ntrans":1,"durations":9}
{"time":"2009-05-08 11:43:03","price":11.45,"volume":3000,"Ntrans":1,"durations":9}
{"time":"2009-05-08 11:43:04","price":11.44822,"volume":25366,"Ntrans":9,"durations":1}
{"time":"2009-05-08 11:43:07","price":11.45,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:44:07","price":11.455,"volume":3000,"Ntrans":1,"durations":60}
{"time":"2009-05-08 11:45:55","price":11.45,"volume":1200,"Ntrans":1,"durations":108}
{"time":"2009-05-08 11:46:24","price":11.45,"volume":1400,"Ntrans":1,"durations":29}
{"time":"2009-05-08 11:46:29","price":11.46,"volume":3864,"Ntrans":2,"durations":5}
{"time":"2009-05-08 11:46:36","price":11.46,"volume":24082,"Ntrans":9,"durations":7}
{"time":"2009-05-08 11:46:39","price":11.46,"volume":17262,"Ntrans":4,"durations":3}
{"time":"2009-05-08 11:46:41","price":11.46,"volume":2662,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:46:52","price":11.455,"volume":18,"Ntrans":1,"durations":11}
{"time":"2009-05-08 11:46:58","price":11.46,"volume":4000,"Ntrans":2,"durations":6}
{"time":"2009-05-08 11:46:59","price":11.46,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:47:01","price":11.46,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:47:09","price":11.465,"volume":1600,"Ntrans":2,"durations":8}
{"time":"2009-05-08 11:47:15","price":11.46,"volume":308,"Ntrans":1,"durations":6}
{"time":"2009-05-08 11:47:28","price":11.46,"volume":2330,"Ntrans":1,"durations":13}
{"time":"2009-05-08 11:47:29","price":11.46,"volume":24210,"Ntrans":5,"durations":1}
{"time":"2009-05-08 11:47:30","price":11.46,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:47:32","price":11.46,"volume":15304,"Ntrans":4,"durations":2}
{"time":"2009-05-08 11:47:34","price":11.465,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:48:35","price":11.455,"volume":120,"Ntrans":1,"durations":61}
{"time":"2009-05-08 11:48:55","price":11.455,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-08 11:48:57","price":11.455,"volume":2000,"Ntrans":3,"durations":2}
{"time":"2009-05-08 11:49:34","price":11.45,"volume":2942,"Ntrans":2,"durations":37}
{"time":"2009-05-08 11:50:24","price":11.455,"volume":5196,"Ntrans":1,"durations":50}
{"time":"2009-05-08 11:50:30","price":11.45,"volume":25010,"Ntrans":9,"durations":6}
{"time":"2009-05-08 11:50:31","price":11.45,"volume":4732,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:50:49","price":11.455,"volume":300,"Ntrans":1,"durations":18}
{"time":"2009-05-08 11:51:15","price":11.445,"volume":10176,"Ntrans":1,"durations":26}
{"time":"2009-05-08 11:51:18","price":11.445,"volume":3774,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:51:36","price":11.445,"volume":31850,"Ntrans":8,"durations":18}
{"time":"2009-05-08 11:51:37","price":11.44086,"volume":23248,"Ntrans":5,"durations":1}
{"time":"2009-05-08 11:54:17","price":11.45,"volume":800,"Ntrans":1,"durations":160}
{"time":"2009-05-08 11:54:18","price":11.44,"volume":34890,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:54:20","price":11.44,"volume":18098,"Ntrans":7,"durations":2}
{"time":"2009-05-08 11:54:24","price":11.44,"volume":1900,"Ntrans":1,"durations":4}
{"time":"2009-05-08 11:54:25","price":11.44,"volume":1238,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:54:29","price":11.435,"volume":3976,"Ntrans":1,"durations":4}
{"time":"2009-05-08 11:54:30","price":11.43701,"volume":4984,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:54:31","price":11.435,"volume":5940,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:54:36","price":11.44,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-08 11:54:40","price":11.44,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 11:54:43","price":11.435,"volume":22508,"Ntrans":2,"durations":3}
{"time":"2009-05-08 11:54:52","price":11.435,"volume":18282,"Ntrans":5,"durations":9}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":67262,"Ntrans":13,"durations":1}
{"time":"2009-05-08 11:54:54","price":11.43,"volume":14686,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:54:56","price":11.43,"volume":5970,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:55:01","price":11.43047,"volume":105714,"Ntrans":8,"durations":5}
{"time":"2009-05-08 11:55:09","price":11.435,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-08 11:55:20","price":11.435,"volume":62,"Ntrans":1,"durations":11}
{"time":"2009-05-08 11:55:21","price":11.435,"volume":9938,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:55:23","price":11.43,"volume":44824,"Ntrans":3,"durations":2}
{"time":"2009-05-08 11:55:25","price":11.43,"volume":3068,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:55:32","price":11.42941,"volume":97930,"Ntrans":6,"durations":7}
{"time":"2009-05-08 11:55:33","price":11.425,"volume":166,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:55:36","price":11.425,"volume":4842,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:55:48","price":11.425,"volume":22636,"Ntrans":3,"durations":12}
{"time":"2009-05-08 11:55:49","price":11.43,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:55:50","price":11.425,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:55:52","price":11.425,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:55:53","price":11.425,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:55:54","price":11.425,"volume":61248,"Ntrans":9,"durations":1}
{"time":"2009-05-08 11:56:01","price":11.425,"volume":30000,"Ntrans":3,"durations":7}
{"time":"2009-05-08 11:56:05","price":11.425,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-08 11:56:06","price":11.425,"volume":4352,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:56:09","price":11.425,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:56:11","price":11.425,"volume":17554,"Ntrans":4,"durations":2}
{"time":"2009-05-08 11:56:16","price":11.42027,"volume":37120,"Ntrans":6,"durations":5}
{"time":"2009-05-08 11:56:18","price":11.42,"volume":10994,"Ntrans":5,"durations":2}
{"time":"2009-05-08 11:56:25","price":11.42,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-08 11:56:33","price":11.425,"volume":10000,"Ntrans":4,"durations":8}
{"time":"2009-05-08 11:56:34","price":11.425,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":24104,"Ntrans":12,"durations":5}
{"time":"2009-05-08 11:56:41","price":11.43,"volume":706,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:56:54","price":11.43,"volume":4598,"Ntrans":1,"durations":13}
{"time":"2009-05-08 11:57:07","price":11.43,"volume":4352,"Ntrans":2,"durations":13}
{"time":"2009-05-08 11:57:34","price":11.425,"volume":12600,"Ntrans":5,"durations":27}
{"time":"2009-05-08 11:57:35","price":11.425,"volume":3572,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:57:45","price":11.43,"volume":10592,"Ntrans":3,"durations":10}
{"time":"2009-05-08 11:57:48","price":11.425,"volume":1000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 11:57:59","price":11.42043,"volume":45782,"Ntrans":3,"durations":11}
{"time":"2009-05-08 11:58:01","price":11.42014,"volume":36882,"Ntrans":7,"durations":2}
{"time":"2009-05-08 11:58:03","price":11.42,"volume":12318,"Ntrans":3,"durations":2}
{"time":"2009-05-08 11:58:04","price":11.425,"volume":1228,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:58:05","price":11.42,"volume":3526,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:58:09","price":11.42,"volume":10016,"Ntrans":5,"durations":4}
{"time":"2009-05-08 11:58:10","price":11.42,"volume":11420,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:58:14","price":11.42,"volume":2904,"Ntrans":2,"durations":4}
{"time":"2009-05-08 11:58:15","price":11.42,"volume":3452,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:58:23","price":11.42,"volume":1100,"Ntrans":1,"durations":8}
{"time":"2009-05-08 11:58:24","price":11.42,"volume":2898,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:58:32","price":11.425,"volume":20624,"Ntrans":4,"durations":8}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":30578,"Ntrans":11,"durations":4}
{"time":"2009-05-08 11:58:42","price":11.42,"volume":4000,"Ntrans":4,"durations":6}
{"time":"2009-05-08 11:58:43","price":11.415,"volume":55196,"Ntrans":5,"durations":1}
{"time":"2009-05-08 11:58:45","price":11.41,"volume":52000,"Ntrans":4,"durations":2}
{"time":"2009-05-08 11:58:55","price":11.415,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-08 11:58:58","price":11.41,"volume":8286,"Ntrans":1,"durations":3}
{"time":"2009-05-08 11:59:03","price":11.41,"volume":20000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 11:59:06","price":11.41,"volume":33704,"Ntrans":2,"durations":3}
{"time":"2009-05-08 11:59:08","price":11.41,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:59:12","price":11.41,"volume":127018,"Ntrans":9,"durations":4}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":70514,"Ntrans":11,"durations":1}
{"time":"2009-05-08 11:59:15","price":11.405,"volume":61672,"Ntrans":7,"durations":2}
{"time":"2009-05-08 11:59:16","price":11.405,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:59:17","price":11.405,"volume":19214,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:59:18","price":11.40172,"volume":100000,"Ntrans":21,"durations":1}
{"time":"2009-05-08 11:59:19","price":11.4,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:59:21","price":11.4,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":146000,"Ntrans":13,"durations":6}
{"time":"2009-05-08 11:59:28","price":11.405,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:59:29","price":11.4,"volume":120124,"Ntrans":9,"durations":1}
{"time":"2009-05-08 11:59:30","price":11.4,"volume":848,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:59:31","price":11.405,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:59:36","price":11.4,"volume":60000,"Ntrans":4,"durations":5}
{"time":"2009-05-08 11:59:37","price":11.4,"volume":3570,"Ntrans":1,"durations":1}
{"time":"2009-05-08 11:59:38","price":11.4,"volume":2290,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:59:39","price":11.4,"volume":126,"Ntrans":3,"durations":1}
{"time":"2009-05-08 11:59:40","price":11.4,"volume":168,"Ntrans":4,"durations":1}
{"time":"2009-05-08 11:59:41","price":11.4,"volume":14390,"Ntrans":7,"durations":1}
{"time":"2009-05-08 11:59:45","price":11.405,"volume":3200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 11:59:47","price":11.40191,"volume":62722,"Ntrans":12,"durations":2}
{"time":"2009-05-08 11:59:48","price":11.40341,"volume":52996,"Ntrans":15,"durations":1}
{"time":"2009-05-08 11:59:50","price":11.405,"volume":232,"Ntrans":1,"durations":2}
{"time":"2009-05-08 11:59:51","price":11.405,"volume":41244,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:59:52","price":11.405,"volume":10484,"Ntrans":2,"durations":1}
{"time":"2009-05-08 11:59:53","price":11.41,"volume":10314,"Ntrans":4,"durations":1}
{"time":"2009-05-08 11:59:55","price":11.41,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:00:01","price":11.41,"volume":47642,"Ntrans":2,"durations":6}
{"time":"2009-05-08 12:00:03","price":11.41,"volume":44492,"Ntrans":2,"durations":2}
{"time":"2009-05-08 12:00:04","price":11.41,"volume":20000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 12:00:15","price":11.415,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-08 12:00:17","price":11.41055,"volume":36334,"Ntrans":3,"durations":2}
{"time":"2009-05-08 12:00:20","price":11.415,"volume":28000,"Ntrans":4,"durations":3}
{"time":"2009-05-08 12:00:31","price":11.415,"volume":6704,"Ntrans":3,"durations":11}
{"time":"2009-05-08 12:00:33","price":11.415,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:00:36","price":11.42,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:00:38","price":11.42,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:00:43","price":11.42,"volume":12000,"Ntrans":2,"durations":5}
{"time":"2009-05-08 12:00:49","price":11.42,"volume":3068,"Ntrans":2,"durations":6}
{"time":"2009-05-08 12:00:50","price":11.42,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:00:56","price":11.42,"volume":3000,"Ntrans":2,"durations":6}
{"time":"2009-05-08 12:01:01","price":11.42,"volume":2,"Ntrans":1,"durations":5}
{"time":"2009-05-08 12:01:04","price":11.425,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 12:01:10","price":11.4288,"volume":10000,"Ntrans":7,"durations":6}
{"time":"2009-05-08 12:01:14","price":11.42,"volume":2,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:01:23","price":11.425,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:01:27","price":11.425,"volume":10876,"Ntrans":3,"durations":4}
{"time":"2009-05-08 12:01:31","price":11.425,"volume":11276,"Ntrans":2,"durations":4}
{"time":"2009-05-08 12:01:35","price":11.42,"volume":15342,"Ntrans":2,"durations":4}
{"time":"2009-05-08 12:01:40","price":11.41354,"volume":75202,"Ntrans":6,"durations":5}
{"time":"2009-05-08 12:01:42","price":11.41,"volume":10816,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:01:44","price":11.415,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:01:47","price":11.41,"volume":40496,"Ntrans":5,"durations":3}
{"time":"2009-05-08 12:01:57","price":11.41,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-08 12:02:00","price":11.41,"volume":22000,"Ntrans":3,"durations":3}
{"time":"2009-05-08 12:02:01","price":11.41,"volume":5140,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:02:08","price":11.41,"volume":29800,"Ntrans":4,"durations":7}
{"time":"2009-05-08 12:02:09","price":11.41,"volume":17530,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:02:12","price":11.41,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 12:02:14","price":11.40698,"volume":50420,"Ntrans":2,"durations":2}
{"time":"2009-05-08 12:02:17","price":11.4,"volume":20460,"Ntrans":7,"durations":3}
{"time":"2009-05-08 12:02:18","price":11.405,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:02:25","price":11.395,"volume":42,"Ntrans":1,"durations":7}
{"time":"2009-05-08 12:02:27","price":11.4,"volume":5736,"Ntrans":2,"durations":2}
{"time":"2009-05-08 12:02:36","price":11.4,"volume":41440,"Ntrans":5,"durations":9}
{"time":"2009-05-08 12:02:38","price":11.40456,"volume":45830,"Ntrans":4,"durations":2}
{"time":"2009-05-08 12:02:40","price":11.41,"volume":10036,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:02:46","price":11.41,"volume":10338,"Ntrans":2,"durations":6}
{"time":"2009-05-08 12:02:47","price":11.41,"volume":23818,"Ntrans":4,"durations":1}
{"time":"2009-05-08 12:02:49","price":11.41,"volume":16182,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:02:51","price":11.415,"volume":33372,"Ntrans":4,"durations":2}
{"time":"2009-05-08 12:02:52","price":11.415,"volume":9628,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:02:53","price":11.415,"volume":20000,"Ntrans":5,"durations":1}
{"time":"2009-05-08 12:02:54","price":11.415,"volume":286,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:02:57","price":11.42,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 12:02:59","price":11.415,"volume":16374,"Ntrans":2,"durations":2}
{"time":"2009-05-08 12:03:00","price":11.415,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:03:13","price":11.415,"volume":10000,"Ntrans":1,"durations":13}
{"time":"2009-05-08 12:03:17","price":11.415,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:03:24","price":11.42,"volume":10000,"Ntrans":2,"durations":7}
{"time":"2009-05-08 12:03:27","price":11.425,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:03:34","price":11.42,"volume":406,"Ntrans":1,"durations":7}
{"time":"2009-05-08 12:03:50","price":11.43,"volume":2,"Ntrans":1,"durations":16}
{"time":"2009-05-08 12:03:51","price":11.435,"volume":716,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:04:00","price":11.43,"volume":488,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:04:19","price":11.42,"volume":100,"Ntrans":1,"durations":19}
{"time":"2009-05-08 12:04:31","price":11.43,"volume":54,"Ntrans":1,"durations":12}
{"time":"2009-05-08 12:04:42","price":11.425,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-08 12:04:46","price":11.425,"volume":8346,"Ntrans":3,"durations":4}
{"time":"2009-05-08 12:04:47","price":11.425,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:04:48","price":11.42612,"volume":2152,"Ntrans":3,"durations":1}
{"time":"2009-05-08 12:04:49","price":11.42538,"volume":6384,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:04:51","price":11.435,"volume":482,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:05:05","price":11.435,"volume":3000,"Ntrans":2,"durations":14}
{"time":"2009-05-08 12:05:19","price":11.435,"volume":9000,"Ntrans":1,"durations":14}
{"time":"2009-05-08 12:05:25","price":11.435,"volume":48,"Ntrans":1,"durations":6}
{"time":"2009-05-08 12:05:29","price":11.435,"volume":5952,"Ntrans":2,"durations":4}
{"time":"2009-05-08 12:05:31","price":11.435,"volume":6000,"Ntrans":4,"durations":2}
{"time":"2009-05-08 12:05:32","price":11.44,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:05:41","price":11.44,"volume":10000,"Ntrans":2,"durations":9}
{"time":"2009-05-08 12:05:42","price":11.44,"volume":5964,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:06:04","price":11.435,"volume":23874,"Ntrans":7,"durations":22}
{"time":"2009-05-08 12:06:05","price":11.43,"volume":7344,"Ntrans":3,"durations":1}
{"time":"2009-05-08 12:06:06","price":11.42628,"volume":60474,"Ntrans":6,"durations":1}
{"time":"2009-05-08 12:06:08","price":11.42198,"volume":5060,"Ntrans":3,"durations":2}
{"time":"2009-05-08 12:06:16","price":11.41849,"volume":40482,"Ntrans":12,"durations":8}
{"time":"2009-05-08 12:06:17","price":11.425,"volume":3802,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:06:18","price":11.425,"volume":66,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:06:24","price":11.42,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 12:06:27","price":11.425,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:06:38","price":11.425,"volume":2962,"Ntrans":2,"durations":11}
{"time":"2009-05-08 12:06:39","price":11.42,"volume":7666,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:07:07","price":11.425,"volume":200,"Ntrans":1,"durations":28}
{"time":"2009-05-08 12:07:32","price":11.425,"volume":3834,"Ntrans":2,"durations":25}
{"time":"2009-05-08 12:07:47","price":11.43,"volume":878,"Ntrans":1,"durations":15}
{"time":"2009-05-08 12:07:50","price":11.43159,"volume":1000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 12:07:51","price":11.43,"volume":434,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:08:02","price":11.435,"volume":482,"Ntrans":1,"durations":11}
{"time":"2009-05-08 12:08:12","price":11.435,"volume":24658,"Ntrans":7,"durations":10}
{"time":"2009-05-08 12:08:14","price":11.435,"volume":9394,"Ntrans":3,"durations":2}
{"time":"2009-05-08 12:08:15","price":11.435,"volume":4066,"Ntrans":3,"durations":1}
{"time":"2009-05-08 12:08:16","price":11.435,"volume":1824,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:08:18","price":11.43682,"volume":16464,"Ntrans":7,"durations":2}
{"time":"2009-05-08 12:08:25","price":11.44,"volume":42,"Ntrans":1,"durations":7}
{"time":"2009-05-08 12:08:29","price":11.435,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:08:33","price":11.43,"volume":10942,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:08:37","price":11.43,"volume":20000,"Ntrans":3,"durations":4}
{"time":"2009-05-08 12:08:38","price":11.43,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:08:39","price":11.43,"volume":7618,"Ntrans":4,"durations":1}
{"time":"2009-05-08 12:08:40","price":11.425,"volume":2356,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:08:44","price":11.425,"volume":2796,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:08:45","price":11.43,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:08:47","price":11.42,"volume":27200,"Ntrans":4,"durations":2}
{"time":"2009-05-08 12:08:48","price":11.41176,"volume":85344,"Ntrans":10,"durations":1}
{"time":"2009-05-08 12:08:50","price":11.41,"volume":43134,"Ntrans":4,"durations":2}
{"time":"2009-05-08 12:08:52","price":11.41,"volume":2600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:08:54","price":11.405,"volume":69128,"Ntrans":3,"durations":2}
{"time":"2009-05-08 12:09:00","price":11.41,"volume":32690,"Ntrans":1,"durations":6}
{"time":"2009-05-08 12:09:02","price":11.41,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:09:04","price":11.41,"volume":15340,"Ntrans":3,"durations":2}
{"time":"2009-05-08 12:09:08","price":11.41,"volume":11422,"Ntrans":2,"durations":4}
{"time":"2009-05-08 12:09:13","price":11.4112,"volume":400,"Ntrans":2,"durations":5}
{"time":"2009-05-08 12:09:14","price":11.41,"volume":9600,"Ntrans":4,"durations":1}
{"time":"2009-05-08 12:09:24","price":11.415,"volume":3732,"Ntrans":3,"durations":10}
{"time":"2009-05-08 12:09:34","price":11.425,"volume":8466,"Ntrans":1,"durations":10}
{"time":"2009-05-08 12:09:39","price":11.425,"volume":2212,"Ntrans":3,"durations":5}
{"time":"2009-05-08 12:09:40","price":11.43,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:09:43","price":11.43,"volume":3042,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:09:47","price":11.425,"volume":1110,"Ntrans":2,"durations":4}
{"time":"2009-05-08 12:10:21","price":11.42294,"volume":31336,"Ntrans":10,"durations":34}
{"time":"2009-05-08 12:10:45","price":11.425,"volume":200,"Ntrans":1,"durations":24}
{"time":"2009-05-08 12:11:37","price":11.425,"volume":5808,"Ntrans":1,"durations":52}
{"time":"2009-05-08 12:11:42","price":11.42,"volume":2242,"Ntrans":1,"durations":5}
{"time":"2009-05-08 12:11:52","price":11.42,"volume":1984,"Ntrans":2,"durations":10}
{"time":"2009-05-08 12:12:22","price":11.42,"volume":2400,"Ntrans":1,"durations":30}
{"time":"2009-05-08 12:12:36","price":11.42,"volume":1984,"Ntrans":1,"durations":14}
{"time":"2009-05-08 12:13:00","price":11.42,"volume":1000,"Ntrans":1,"durations":24}
{"time":"2009-05-08 12:13:02","price":11.415,"volume":5900,"Ntrans":3,"durations":2}
{"time":"2009-05-08 12:13:11","price":11.41,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:13:14","price":11.415,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:13:18","price":11.415,"volume":28,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:13:19","price":11.41918,"volume":1220,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:13:21","price":11.42,"volume":8106,"Ntrans":3,"durations":2}
{"time":"2009-05-08 12:13:39","price":11.425,"volume":8000,"Ntrans":2,"durations":18}
{"time":"2009-05-08 12:13:40","price":11.425,"volume":1504,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:13:41","price":11.425,"volume":496,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:13:43","price":11.42,"volume":20000,"Ntrans":5,"durations":2}
{"time":"2009-05-08 12:13:44","price":11.43,"volume":34358,"Ntrans":8,"durations":1}
{"time":"2009-05-08 12:13:45","price":11.43,"volume":5642,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:13:54","price":11.435,"volume":48,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:14:08","price":11.435,"volume":1024,"Ntrans":2,"durations":14}
{"time":"2009-05-08 12:14:10","price":11.43243,"volume":5798,"Ntrans":5,"durations":2}
{"time":"2009-05-08 12:14:12","price":11.43,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 12:14:15","price":11.435,"volume":642,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:14:26","price":11.435,"volume":7454,"Ntrans":2,"durations":11}
{"time":"2009-05-08 12:14:29","price":11.44,"volume":6644,"Ntrans":5,"durations":3}
{"time":"2009-05-08 12:14:42","price":11.44,"volume":15426,"Ntrans":5,"durations":13}
{"time":"2009-05-08 12:14:48","price":11.445,"volume":23000,"Ntrans":2,"durations":6}
{"time":"2009-05-08 12:14:57","price":11.45,"volume":82,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:15:05","price":11.445,"volume":4790,"Ntrans":1,"durations":8}
{"time":"2009-05-08 12:15:08","price":11.44,"volume":12900,"Ntrans":4,"durations":3}
{"time":"2009-05-08 12:15:21","price":11.435,"volume":10000,"Ntrans":3,"durations":13}
{"time":"2009-05-08 12:15:28","price":11.44,"volume":8802,"Ntrans":2,"durations":7}
{"time":"2009-05-08 12:15:31","price":11.445,"volume":3688,"Ntrans":3,"durations":3}
{"time":"2009-05-08 12:15:43","price":11.43,"volume":2882,"Ntrans":1,"durations":12}
{"time":"2009-05-08 12:15:51","price":11.43961,"volume":40000,"Ntrans":9,"durations":8}
{"time":"2009-05-08 12:16:15","price":11.43,"volume":2000,"Ntrans":2,"durations":24}
{"time":"2009-05-08 12:16:25","price":11.425,"volume":440,"Ntrans":1,"durations":10}
{"time":"2009-05-08 12:16:32","price":11.435,"volume":1020,"Ntrans":2,"durations":7}
{"time":"2009-05-08 12:16:47","price":11.43,"volume":5748,"Ntrans":1,"durations":15}
{"time":"2009-05-08 12:17:15","price":11.43,"volume":200,"Ntrans":1,"durations":28}
{"time":"2009-05-08 12:17:19","price":11.435,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:17:21","price":11.44,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:17:26","price":11.44,"volume":13220,"Ntrans":5,"durations":5}
{"time":"2009-05-08 12:17:35","price":11.43,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:18:08","price":11.435,"volume":518,"Ntrans":1,"durations":33}
{"time":"2009-05-08 12:18:15","price":11.435,"volume":2000,"Ntrans":2,"durations":7}
{"time":"2009-05-08 12:18:45","price":11.43,"volume":400,"Ntrans":1,"durations":30}
{"time":"2009-05-08 12:18:55","price":11.435,"volume":3682,"Ntrans":2,"durations":10}
{"time":"2009-05-08 12:19:05","price":11.44,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 12:19:16","price":11.435,"volume":4238,"Ntrans":2,"durations":11}
{"time":"2009-05-08 12:19:24","price":11.435,"volume":2464,"Ntrans":1,"durations":8}
{"time":"2009-05-08 12:19:25","price":11.435,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:19:38","price":11.425,"volume":2444,"Ntrans":1,"durations":13}
{"time":"2009-05-08 12:19:47","price":11.425,"volume":5990,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:19:48","price":11.4201,"volume":51082,"Ntrans":9,"durations":1}
{"time":"2009-05-08 12:19:49","price":11.42,"volume":2720,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:19:50","price":11.415,"volume":10172,"Ntrans":4,"durations":1}
{"time":"2009-05-08 12:19:51","price":11.41,"volume":50092,"Ntrans":3,"durations":1}
{"time":"2009-05-08 12:19:53","price":11.41,"volume":60864,"Ntrans":6,"durations":2}
{"time":"2009-05-08 12:19:54","price":11.41,"volume":1760,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:19:55","price":11.41,"volume":15726,"Ntrans":3,"durations":1}
{"time":"2009-05-08 12:19:59","price":11.41,"volume":1400,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:20:07","price":11.415,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 12:20:14","price":11.415,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-08 12:20:16","price":11.41,"volume":33402,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:20:17","price":11.41018,"volume":56320,"Ntrans":9,"durations":1}
{"time":"2009-05-08 12:20:26","price":11.405,"volume":26280,"Ntrans":4,"durations":9}
{"time":"2009-05-08 12:20:27","price":11.40575,"volume":7054,"Ntrans":3,"durations":1}
{"time":"2009-05-08 12:20:53","price":11.41,"volume":200,"Ntrans":1,"durations":26}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":57374,"Ntrans":13,"durations":15}
{"time":"2009-05-08 12:21:13","price":11.395,"volume":21942,"Ntrans":5,"durations":5}
{"time":"2009-05-08 12:21:22","price":11.395,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:21:30","price":11.4,"volume":3826,"Ntrans":1,"durations":8}
{"time":"2009-05-08 12:21:33","price":11.4,"volume":27074,"Ntrans":3,"durations":3}
{"time":"2009-05-08 12:22:00","price":11.41,"volume":24228,"Ntrans":8,"durations":27}
{"time":"2009-05-08 12:22:02","price":11.415,"volume":9848,"Ntrans":3,"durations":2}
{"time":"2009-05-08 12:22:04","price":11.415,"volume":286,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:22:15","price":11.41,"volume":1400,"Ntrans":1,"durations":11}
{"time":"2009-05-08 12:22:20","price":11.415,"volume":2744,"Ntrans":1,"durations":5}
{"time":"2009-05-08 12:22:23","price":11.42,"volume":8582,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:22:27","price":11.42,"volume":1382,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:22:35","price":11.425,"volume":100,"Ntrans":1,"durations":8}
{"time":"2009-05-08 12:22:42","price":11.425,"volume":10606,"Ntrans":5,"durations":7}
{"time":"2009-05-08 12:22:53","price":11.42,"volume":8000,"Ntrans":2,"durations":11}
{"time":"2009-05-08 12:22:55","price":11.42,"volume":7380,"Ntrans":2,"durations":2}
{"time":"2009-05-08 12:23:01","price":11.42,"volume":2688,"Ntrans":1,"durations":6}
{"time":"2009-05-08 12:23:06","price":11.425,"volume":3260,"Ntrans":2,"durations":5}
{"time":"2009-05-08 12:23:09","price":11.425,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:23:14","price":11.425,"volume":2824,"Ntrans":1,"durations":5}
{"time":"2009-05-08 12:23:22","price":11.425,"volume":4000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 12:23:34","price":11.42,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-08 12:23:56","price":11.43,"volume":14000,"Ntrans":3,"durations":22}
{"time":"2009-05-08 12:24:07","price":11.43,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-08 12:24:21","price":11.42,"volume":2714,"Ntrans":1,"durations":14}
{"time":"2009-05-08 12:24:23","price":11.43,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:24:40","price":11.41,"volume":1600,"Ntrans":1,"durations":17}
{"time":"2009-05-08 12:24:43","price":11.405,"volume":16000,"Ntrans":3,"durations":3}
{"time":"2009-05-08 12:24:49","price":11.405,"volume":810,"Ntrans":1,"durations":6}
{"time":"2009-05-08 12:24:50","price":11.4,"volume":4000,"Ntrans":4,"durations":1}
{"time":"2009-05-08 12:24:53","price":11.4,"volume":2992,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:25:10","price":11.395,"volume":22000,"Ntrans":6,"durations":17}
{"time":"2009-05-08 12:25:16","price":11.4,"volume":15544,"Ntrans":3,"durations":6}
{"time":"2009-05-08 12:25:26","price":11.4,"volume":1906,"Ntrans":1,"durations":10}
{"time":"2009-05-08 12:25:46","price":11.40118,"volume":76200,"Ntrans":6,"durations":20}
{"time":"2009-05-08 12:26:22","price":11.42,"volume":3400,"Ntrans":2,"durations":36}
{"time":"2009-05-08 12:26:44","price":11.415,"volume":4308,"Ntrans":4,"durations":22}
{"time":"2009-05-08 12:26:51","price":11.41,"volume":580,"Ntrans":1,"durations":7}
{"time":"2009-05-08 12:26:56","price":11.415,"volume":7000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 12:27:01","price":11.42,"volume":32,"Ntrans":1,"durations":5}
{"time":"2009-05-08 12:27:03","price":11.41,"volume":18108,"Ntrans":5,"durations":2}
{"time":"2009-05-08 12:27:08","price":11.405,"volume":43200,"Ntrans":5,"durations":5}
{"time":"2009-05-08 12:27:10","price":11.4,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:27:40","price":11.41,"volume":4568,"Ntrans":3,"durations":30}
{"time":"2009-05-08 12:27:44","price":11.41,"volume":3294,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:27:45","price":11.41,"volume":2308,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:27:55","price":11.41,"volume":240,"Ntrans":1,"durations":10}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":64532,"Ntrans":10,"durations":37}
{"time":"2009-05-08 12:28:33","price":11.4,"volume":1760,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:28:37","price":11.4,"volume":1314,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:28:48","price":11.395,"volume":52690,"Ntrans":8,"durations":11}
{"time":"2009-05-08 12:28:50","price":11.395,"volume":24978,"Ntrans":5,"durations":2}
{"time":"2009-05-08 12:28:51","price":11.4,"volume":5270,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:28:54","price":11.40828,"volume":100000,"Ntrans":12,"durations":3}
{"time":"2009-05-08 12:28:57","price":11.395,"volume":20000,"Ntrans":5,"durations":3}
{"time":"2009-05-08 12:29:13","price":11.395,"volume":41078,"Ntrans":5,"durations":16}
{"time":"2009-05-08 12:29:17","price":11.4,"volume":2098,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:29:25","price":11.4,"volume":14902,"Ntrans":2,"durations":8}
{"time":"2009-05-08 12:29:29","price":11.405,"volume":1924,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:29:34","price":11.4008,"volume":12900,"Ntrans":5,"durations":5}
{"time":"2009-05-08 12:29:35","price":11.4121,"volume":20972,"Ntrans":5,"durations":1}
{"time":"2009-05-08 12:29:36","price":11.41,"volume":3032,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:29:50","price":11.41,"volume":6400,"Ntrans":2,"durations":14}
{"time":"2009-05-08 12:30:07","price":11.4,"volume":9004,"Ntrans":4,"durations":17}
{"time":"2009-05-08 12:30:08","price":11.4,"volume":5446,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:30:10","price":11.4,"volume":2890,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:30:23","price":11.405,"volume":16832,"Ntrans":6,"durations":13}
{"time":"2009-05-08 12:30:24","price":11.40028,"volume":31558,"Ntrans":7,"durations":1}
{"time":"2009-05-08 12:30:34","price":11.395,"volume":24968,"Ntrans":4,"durations":10}
{"time":"2009-05-08 12:30:35","price":11.395,"volume":4000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 12:30:36","price":11.395,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:30:37","price":11.395,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:30:51","price":11.4125,"volume":10000,"Ntrans":7,"durations":14}
{"time":"2009-05-08 12:30:57","price":11.405,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 12:31:09","price":11.4,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-08 12:31:10","price":11.40953,"volume":4300,"Ntrans":3,"durations":1}
{"time":"2009-05-08 12:31:17","price":11.41,"volume":6242,"Ntrans":2,"durations":7}
{"time":"2009-05-08 12:31:23","price":11.41,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-08 12:31:32","price":11.415,"volume":1540,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:31:47","price":11.415,"volume":1956,"Ntrans":1,"durations":15}
{"time":"2009-05-08 12:32:12","price":11.41,"volume":2000,"Ntrans":1,"durations":25}
{"time":"2009-05-08 12:32:14","price":11.41,"volume":6286,"Ntrans":4,"durations":2}
{"time":"2009-05-08 12:32:25","price":11.41539,"volume":12838,"Ntrans":6,"durations":11}
{"time":"2009-05-08 12:32:27","price":11.42,"volume":4300,"Ntrans":4,"durations":2}
{"time":"2009-05-08 12:32:32","price":11.42,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 12:32:37","price":11.415,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 12:32:47","price":11.415,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 12:33:03","price":11.415,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-08 12:33:19","price":11.42,"volume":646,"Ntrans":1,"durations":16}
{"time":"2009-05-08 12:33:31","price":11.42,"volume":29824,"Ntrans":5,"durations":12}
{"time":"2009-05-08 12:34:02","price":11.415,"volume":5170,"Ntrans":1,"durations":31}
{"time":"2009-05-08 12:34:18","price":11.41,"volume":5390,"Ntrans":1,"durations":16}
{"time":"2009-05-08 12:34:21","price":11.41,"volume":7510,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:34:22","price":11.41,"volume":2490,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:34:40","price":11.41,"volume":582,"Ntrans":1,"durations":18}
{"time":"2009-05-08 12:34:50","price":11.41,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 12:35:12","price":11.415,"volume":10000,"Ntrans":3,"durations":22}
{"time":"2009-05-08 12:35:13","price":11.415,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:35:16","price":11.415,"volume":9120,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:35:25","price":11.42,"volume":984,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:35:29","price":11.42,"volume":3832,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:35:30","price":11.42,"volume":5184,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:35:45","price":11.42,"volume":2970,"Ntrans":1,"durations":15}
{"time":"2009-05-08 12:36:24","price":11.42,"volume":2000,"Ntrans":1,"durations":39}
{"time":"2009-05-08 12:36:28","price":11.42,"volume":2500,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:36:46","price":11.42,"volume":2,"Ntrans":1,"durations":18}
{"time":"2009-05-08 12:36:57","price":11.425,"volume":8720,"Ntrans":3,"durations":11}
{"time":"2009-05-08 12:36:59","price":11.425,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:37:01","price":11.425,"volume":4782,"Ntrans":2,"durations":2}
{"time":"2009-05-08 12:37:08","price":11.43,"volume":42,"Ntrans":1,"durations":7}
{"time":"2009-05-08 12:37:09","price":11.425,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:37:12","price":11.42534,"volume":590,"Ntrans":2,"durations":3}
{"time":"2009-05-08 12:37:13","price":11.43,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:37:15","price":11.425,"volume":6734,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:37:16","price":11.425,"volume":2318,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:37:17","price":11.425,"volume":5682,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:37:18","price":11.425,"volume":2716,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:37:23","price":11.42,"volume":5000,"Ntrans":2,"durations":5}
{"time":"2009-05-08 12:37:28","price":11.42,"volume":6160,"Ntrans":2,"durations":5}
{"time":"2009-05-08 12:37:32","price":11.425,"volume":5628,"Ntrans":2,"durations":4}
{"time":"2009-05-08 12:37:33","price":11.43,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:37:34","price":11.43,"volume":10960,"Ntrans":4,"durations":1}
{"time":"2009-05-08 12:37:38","price":11.43,"volume":1332,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:37:49","price":11.435,"volume":11534,"Ntrans":2,"durations":11}
{"time":"2009-05-08 12:37:50","price":11.44,"volume":792,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:37:53","price":11.435,"volume":8142,"Ntrans":5,"durations":3}
{"time":"2009-05-08 12:37:59","price":11.435,"volume":1736,"Ntrans":1,"durations":6}
{"time":"2009-05-08 12:38:33","price":11.43925,"volume":8000,"Ntrans":5,"durations":34}
{"time":"2009-05-08 12:38:44","price":11.43,"volume":420,"Ntrans":2,"durations":11}
{"time":"2009-05-08 12:38:49","price":11.43,"volume":3288,"Ntrans":7,"durations":5}
{"time":"2009-05-08 12:38:58","price":11.42155,"volume":18672,"Ntrans":6,"durations":9}
{"time":"2009-05-08 12:38:59","price":11.43293,"volume":19972,"Ntrans":5,"durations":1}
{"time":"2009-05-08 12:39:02","price":11.435,"volume":1040,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:39:25","price":11.43,"volume":13304,"Ntrans":3,"durations":23}
{"time":"2009-05-08 12:39:44","price":11.435,"volume":4970,"Ntrans":1,"durations":19}
{"time":"2009-05-08 12:39:52","price":11.435,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 12:40:03","price":11.435,"volume":206,"Ntrans":1,"durations":11}
{"time":"2009-05-08 12:40:04","price":11.435,"volume":3068,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:40:05","price":11.435,"volume":3256,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:40:10","price":11.44,"volume":24000,"Ntrans":4,"durations":5}
{"time":"2009-05-08 12:40:22","price":11.435,"volume":14746,"Ntrans":5,"durations":12}
{"time":"2009-05-08 12:41:30","price":11.435,"volume":2000,"Ntrans":1,"durations":68}
{"time":"2009-05-08 12:41:32","price":11.435,"volume":8460,"Ntrans":3,"durations":2}
{"time":"2009-05-08 12:41:38","price":11.435,"volume":100,"Ntrans":2,"durations":6}
{"time":"2009-05-08 12:41:43","price":11.44396,"volume":133214,"Ntrans":24,"durations":5}
{"time":"2009-05-08 12:41:44","price":11.445,"volume":7052,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:41:45","price":11.445,"volume":52800,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:41:47","price":11.445,"volume":13918,"Ntrans":2,"durations":2}
{"time":"2009-05-08 12:41:50","price":11.445,"volume":5000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:42:25","price":11.44,"volume":1302,"Ntrans":1,"durations":35}
{"time":"2009-05-08 12:42:33","price":11.45,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-08 12:42:50","price":11.435,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-08 12:43:12","price":11.44,"volume":1978,"Ntrans":1,"durations":22}
{"time":"2009-05-08 12:43:14","price":11.44,"volume":1432,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:43:17","price":11.44,"volume":546,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:43:46","price":11.44,"volume":1152,"Ntrans":1,"durations":29}
{"time":"2009-05-08 12:43:52","price":11.44,"volume":80,"Ntrans":1,"durations":6}
{"time":"2009-05-08 12:45:51","price":11.43,"volume":16696,"Ntrans":1,"durations":119}
{"time":"2009-05-08 12:45:52","price":11.425,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:45:59","price":11.425,"volume":5870,"Ntrans":1,"durations":7}
{"time":"2009-05-08 12:46:05","price":11.42083,"volume":15480,"Ntrans":7,"durations":6}
{"time":"2009-05-08 12:46:06","price":11.42,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:46:11","price":11.42,"volume":7594,"Ntrans":5,"durations":5}
{"time":"2009-05-08 12:46:23","price":11.415,"volume":10084,"Ntrans":4,"durations":12}
{"time":"2009-05-08 12:46:29","price":11.415,"volume":2486,"Ntrans":2,"durations":6}
{"time":"2009-05-08 12:46:35","price":11.415,"volume":3438,"Ntrans":2,"durations":6}
{"time":"2009-05-08 12:46:40","price":11.42,"volume":848,"Ntrans":3,"durations":5}
{"time":"2009-05-08 12:47:10","price":11.425,"volume":400,"Ntrans":1,"durations":30}
{"time":"2009-05-08 12:47:21","price":11.42478,"volume":9122,"Ntrans":10,"durations":11}
{"time":"2009-05-08 12:47:22","price":11.425,"volume":252,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:47:24","price":11.425,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:47:25","price":11.425,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:47:27","price":11.425,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:47:28","price":11.425,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:47:30","price":11.425,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:47:33","price":11.43,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:47:44","price":11.435,"volume":2824,"Ntrans":1,"durations":11}
{"time":"2009-05-08 12:47:57","price":11.435,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-08 12:48:08","price":11.43,"volume":222,"Ntrans":1,"durations":11}
{"time":"2009-05-08 12:49:07","price":11.42983,"volume":34406,"Ntrans":6,"durations":59}
{"time":"2009-05-08 12:49:28","price":11.44,"volume":2400,"Ntrans":1,"durations":21}
{"time":"2009-05-08 12:49:31","price":11.435,"volume":2994,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:49:34","price":11.43,"volume":4240,"Ntrans":2,"durations":3}
{"time":"2009-05-08 12:49:57","price":11.44,"volume":1000,"Ntrans":1,"durations":23}
{"time":"2009-05-08 12:50:10","price":11.44,"volume":1770,"Ntrans":1,"durations":13}
{"time":"2009-05-08 12:50:11","price":11.44,"volume":6468,"Ntrans":4,"durations":1}
{"time":"2009-05-08 12:50:19","price":11.44,"volume":7944,"Ntrans":1,"durations":8}
{"time":"2009-05-08 12:50:26","price":11.445,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-08 12:50:31","price":11.44778,"volume":32774,"Ntrans":7,"durations":5}
{"time":"2009-05-08 12:50:32","price":11.45,"volume":15828,"Ntrans":5,"durations":1}
{"time":"2009-05-08 12:50:33","price":11.445,"volume":13834,"Ntrans":4,"durations":1}
{"time":"2009-05-08 12:50:34","price":11.445,"volume":166,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:50:47","price":11.445,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-08 12:50:48","price":11.445,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:50:49","price":11.445,"volume":4718,"Ntrans":4,"durations":1}
{"time":"2009-05-08 12:50:57","price":11.44144,"volume":9000,"Ntrans":4,"durations":8}
{"time":"2009-05-08 12:51:13","price":11.44165,"volume":2636,"Ntrans":2,"durations":16}
{"time":"2009-05-08 12:52:09","price":11.45,"volume":9718,"Ntrans":1,"durations":56}
{"time":"2009-05-08 12:52:12","price":11.44,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-08 12:52:38","price":11.45,"volume":8160,"Ntrans":2,"durations":26}
{"time":"2009-05-08 12:52:42","price":11.445,"volume":3384,"Ntrans":1,"durations":4}
{"time":"2009-05-08 12:53:43","price":11.44,"volume":4000,"Ntrans":1,"durations":61}
{"time":"2009-05-08 12:53:48","price":11.435,"volume":1650,"Ntrans":1,"durations":5}
{"time":"2009-05-08 12:53:57","price":11.44,"volume":8900,"Ntrans":1,"durations":9}
{"time":"2009-05-08 12:54:15","price":11.445,"volume":1780,"Ntrans":2,"durations":18}
{"time":"2009-05-08 12:54:26","price":11.445,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-08 12:54:34","price":11.44,"volume":4890,"Ntrans":8,"durations":8}
{"time":"2009-05-08 12:54:35","price":11.44,"volume":2106,"Ntrans":2,"durations":1}
{"time":"2009-05-08 12:54:37","price":11.44,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 12:54:38","price":11.44,"volume":288,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:54:46","price":11.44,"volume":500,"Ntrans":1,"durations":8}
{"time":"2009-05-08 12:55:11","price":11.445,"volume":200,"Ntrans":1,"durations":25}
{"time":"2009-05-08 12:55:42","price":11.43,"volume":2000,"Ntrans":1,"durations":31}
{"time":"2009-05-08 12:56:36","price":11.44,"volume":10000,"Ntrans":4,"durations":54}
{"time":"2009-05-08 12:57:48","price":11.43,"volume":3410,"Ntrans":1,"durations":72}
{"time":"2009-05-08 12:58:07","price":11.425,"volume":4000,"Ntrans":3,"durations":19}
{"time":"2009-05-08 12:58:31","price":11.42,"volume":13696,"Ntrans":5,"durations":24}
{"time":"2009-05-08 12:58:33","price":11.415,"volume":15124,"Ntrans":4,"durations":2}
{"time":"2009-05-08 12:58:34","price":11.415,"volume":3168,"Ntrans":1,"durations":1}
{"time":"2009-05-08 12:58:41","price":11.415,"volume":6688,"Ntrans":2,"durations":7}
{"time":"2009-05-08 12:58:42","price":11.41,"volume":12900,"Ntrans":6,"durations":1}
{"time":"2009-05-08 12:58:49","price":11.415,"volume":1304,"Ntrans":1,"durations":7}
{"time":"2009-05-08 12:58:50","price":11.41,"volume":13000,"Ntrans":4,"durations":1}
{"time":"2009-05-08 12:59:03","price":11.4175,"volume":792,"Ntrans":2,"durations":13}
{"time":"2009-05-08 12:59:05","price":11.42,"volume":6594,"Ntrans":3,"durations":2}
{"time":"2009-05-08 12:59:15","price":11.425,"volume":1600,"Ntrans":1,"durations":10}
{"time":"2009-05-08 12:59:59","price":11.425,"volume":3716,"Ntrans":2,"durations":44}
{"time":"2009-05-08 13:00:12","price":11.425,"volume":4306,"Ntrans":2,"durations":13}
{"time":"2009-05-08 13:00:44","price":11.425,"volume":4,"Ntrans":1,"durations":32}
{"time":"2009-05-08 13:00:45","price":11.425,"volume":11652,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:02:20","price":11.425,"volume":26770,"Ntrans":2,"durations":95}
{"time":"2009-05-08 13:02:27","price":11.43,"volume":10582,"Ntrans":3,"durations":7}
{"time":"2009-05-08 13:03:16","price":11.43,"volume":12900,"Ntrans":2,"durations":49}
{"time":"2009-05-08 13:03:17","price":11.435,"volume":6544,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:03:54","price":11.44,"volume":100,"Ntrans":1,"durations":37}
{"time":"2009-05-08 13:04:15","price":11.435,"volume":2822,"Ntrans":1,"durations":21}
{"time":"2009-05-08 13:04:26","price":11.435,"volume":3742,"Ntrans":1,"durations":11}
{"time":"2009-05-08 13:04:36","price":11.435,"volume":258,"Ntrans":1,"durations":10}
{"time":"2009-05-08 13:04:57","price":11.44,"volume":366,"Ntrans":1,"durations":21}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":40742,"Ntrans":10,"durations":50}
{"time":"2009-05-08 13:05:52","price":11.44,"volume":4236,"Ntrans":2,"durations":5}
{"time":"2009-05-08 13:06:16","price":11.44976,"volume":16442,"Ntrans":4,"durations":24}
{"time":"2009-05-08 13:06:20","price":11.45,"volume":91494,"Ntrans":8,"durations":4}
{"time":"2009-05-08 13:06:21","price":11.45,"volume":5224,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:06:22","price":11.445,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:06:26","price":11.45,"volume":10894,"Ntrans":2,"durations":4}
{"time":"2009-05-08 13:06:29","price":11.45,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 13:06:39","price":11.44245,"volume":6306,"Ntrans":5,"durations":10}
{"time":"2009-05-08 13:06:41","price":11.44,"volume":9864,"Ntrans":8,"durations":2}
{"time":"2009-05-08 13:06:54","price":11.44,"volume":1460,"Ntrans":1,"durations":13}
{"time":"2009-05-08 13:07:05","price":11.435,"volume":4000,"Ntrans":3,"durations":11}
{"time":"2009-05-08 13:07:10","price":11.43,"volume":25794,"Ntrans":4,"durations":5}
{"time":"2009-05-08 13:07:11","price":11.425,"volume":3502,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:07:15","price":11.425,"volume":10246,"Ntrans":3,"durations":4}
{"time":"2009-05-08 13:07:23","price":11.43,"volume":100,"Ntrans":1,"durations":8}
{"time":"2009-05-08 13:07:28","price":11.43,"volume":2386,"Ntrans":1,"durations":5}
{"time":"2009-05-08 13:07:55","price":11.425,"volume":2000,"Ntrans":1,"durations":27}
{"time":"2009-05-08 13:08:13","price":11.43,"volume":20248,"Ntrans":5,"durations":18}
{"time":"2009-05-08 13:08:15","price":11.435,"volume":8084,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:09:03","price":11.435,"volume":2308,"Ntrans":1,"durations":48}
{"time":"2009-05-08 13:09:04","price":11.43,"volume":2344,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:09:06","price":11.425,"volume":1462,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:09:17","price":11.425,"volume":2242,"Ntrans":1,"durations":11}
{"time":"2009-05-08 13:09:23","price":11.42007,"volume":11448,"Ntrans":2,"durations":6}
{"time":"2009-05-08 13:09:42","price":11.42,"volume":10000,"Ntrans":1,"durations":19}
{"time":"2009-05-08 13:09:45","price":11.42,"volume":14806,"Ntrans":5,"durations":3}
{"time":"2009-05-08 13:09:50","price":11.425,"volume":480,"Ntrans":1,"durations":5}
{"time":"2009-05-08 13:10:05","price":11.42,"volume":800,"Ntrans":1,"durations":15}
{"time":"2009-05-08 13:10:21","price":11.42,"volume":18374,"Ntrans":6,"durations":16}
{"time":"2009-05-08 13:10:52","price":11.41,"volume":140,"Ntrans":1,"durations":31}
{"time":"2009-05-08 13:11:04","price":11.415,"volume":5578,"Ntrans":1,"durations":12}
{"time":"2009-05-08 13:11:21","price":11.41,"volume":398,"Ntrans":1,"durations":17}
{"time":"2009-05-08 13:11:30","price":11.41,"volume":280,"Ntrans":1,"durations":9}
{"time":"2009-05-08 13:11:31","price":11.41,"volume":21182,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:11:32","price":11.405,"volume":2000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 13:11:45","price":11.405,"volume":3000,"Ntrans":2,"durations":13}
{"time":"2009-05-08 13:11:52","price":11.41305,"volume":9184,"Ntrans":6,"durations":7}
{"time":"2009-05-08 13:12:10","price":11.415,"volume":200,"Ntrans":1,"durations":18}
{"time":"2009-05-08 13:12:28","price":11.41,"volume":1600,"Ntrans":1,"durations":18}
{"time":"2009-05-08 13:12:49","price":11.41,"volume":17094,"Ntrans":5,"durations":21}
{"time":"2009-05-08 13:12:51","price":11.41,"volume":6394,"Ntrans":4,"durations":2}
{"time":"2009-05-08 13:12:52","price":11.41,"volume":4254,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:13:04","price":11.415,"volume":3800,"Ntrans":2,"durations":12}
{"time":"2009-05-08 13:13:05","price":11.42,"volume":20052,"Ntrans":6,"durations":1}
{"time":"2009-05-08 13:13:21","price":11.42,"volume":4596,"Ntrans":1,"durations":16}
{"time":"2009-05-08 13:13:24","price":11.42,"volume":3160,"Ntrans":1,"durations":3}
{"time":"2009-05-08 13:13:32","price":11.42,"volume":2884,"Ntrans":1,"durations":8}
{"time":"2009-05-08 13:14:20","price":11.415,"volume":3286,"Ntrans":2,"durations":48}
{"time":"2009-05-08 13:14:30","price":11.41,"volume":1902,"Ntrans":2,"durations":10}
{"time":"2009-05-08 13:15:04","price":11.41,"volume":2826,"Ntrans":2,"durations":34}
{"time":"2009-05-08 13:15:42","price":11.415,"volume":3628,"Ntrans":1,"durations":38}
{"time":"2009-05-08 13:16:17","price":11.405,"volume":100,"Ntrans":1,"durations":35}
{"time":"2009-05-08 13:16:26","price":11.405,"volume":25300,"Ntrans":8,"durations":9}
{"time":"2009-05-08 13:16:28","price":11.405,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 13:16:29","price":11.4,"volume":9060,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:16:55","price":11.405,"volume":278,"Ntrans":1,"durations":26}
{"time":"2009-05-08 13:16:56","price":11.405,"volume":1868,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:16:57","price":11.405,"volume":732,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:16:59","price":11.405,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:17:04","price":11.41,"volume":13910,"Ntrans":4,"durations":5}
{"time":"2009-05-08 13:17:05","price":11.41,"volume":1358,"Ntrans":3,"durations":1}
{"time":"2009-05-08 13:17:26","price":11.41,"volume":4690,"Ntrans":1,"durations":21}
{"time":"2009-05-08 13:18:00","price":11.405,"volume":5354,"Ntrans":2,"durations":34}
{"time":"2009-05-08 13:18:13","price":11.41,"volume":5098,"Ntrans":1,"durations":13}
{"time":"2009-05-08 13:18:28","price":11.405,"volume":1800,"Ntrans":1,"durations":15}
{"time":"2009-05-08 13:18:30","price":11.4,"volume":12900,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:19:12","price":11.405,"volume":10000,"Ntrans":2,"durations":42}
{"time":"2009-05-08 13:19:20","price":11.4,"volume":8000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 13:19:27","price":11.40315,"volume":40316,"Ntrans":7,"durations":7}
{"time":"2009-05-08 13:19:30","price":11.4,"volume":23190,"Ntrans":8,"durations":3}
{"time":"2009-05-08 13:19:51","price":11.4,"volume":4638,"Ntrans":1,"durations":21}
{"time":"2009-05-08 13:20:18","price":11.4,"volume":15826,"Ntrans":3,"durations":27}
{"time":"2009-05-08 13:20:36","price":11.4,"volume":20000,"Ntrans":3,"durations":18}
{"time":"2009-05-08 13:20:40","price":11.4,"volume":6444,"Ntrans":2,"durations":4}
{"time":"2009-05-08 13:20:44","price":11.4,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-08 13:20:49","price":11.4,"volume":6280,"Ntrans":1,"durations":5}
{"time":"2009-05-08 13:21:28","price":11.4,"volume":3700,"Ntrans":2,"durations":39}
{"time":"2009-05-08 13:21:38","price":11.405,"volume":58160,"Ntrans":4,"durations":10}
{"time":"2009-05-08 13:21:42","price":11.41,"volume":13608,"Ntrans":1,"durations":4}
{"time":"2009-05-08 13:21:46","price":11.41,"volume":6392,"Ntrans":1,"durations":4}
{"time":"2009-05-08 13:22:19","price":11.41,"volume":4232,"Ntrans":1,"durations":33}
{"time":"2009-05-08 13:22:37","price":11.41,"volume":8668,"Ntrans":1,"durations":18}
{"time":"2009-05-08 13:22:39","price":11.41,"volume":536,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:22:53","price":11.41,"volume":2260,"Ntrans":2,"durations":14}
{"time":"2009-05-08 13:23:05","price":11.41,"volume":2000,"Ntrans":2,"durations":12}
{"time":"2009-05-08 13:23:31","price":11.41,"volume":5422,"Ntrans":2,"durations":26}
{"time":"2009-05-08 13:23:33","price":11.415,"volume":1250,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:23:55","price":11.41,"volume":3720,"Ntrans":2,"durations":22}
{"time":"2009-05-08 13:24:25","price":11.42,"volume":2502,"Ntrans":2,"durations":30}
{"time":"2009-05-08 13:24:37","price":11.42,"volume":9954,"Ntrans":2,"durations":12}
{"time":"2009-05-08 13:24:39","price":11.42,"volume":160,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:24:45","price":11.42,"volume":2808,"Ntrans":1,"durations":6}
{"time":"2009-05-08 13:24:47","price":11.42,"volume":1490,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:24:55","price":11.42,"volume":1186,"Ntrans":3,"durations":8}
{"time":"2009-05-08 13:25:01","price":11.415,"volume":18068,"Ntrans":5,"durations":6}
{"time":"2009-05-08 13:25:03","price":11.415,"volume":16308,"Ntrans":8,"durations":2}
{"time":"2009-05-08 13:25:11","price":11.415,"volume":9392,"Ntrans":5,"durations":8}
{"time":"2009-05-08 13:25:14","price":11.415,"volume":7000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 13:25:21","price":11.415,"volume":6000,"Ntrans":3,"durations":7}
{"time":"2009-05-08 13:25:38","price":11.415,"volume":6222,"Ntrans":3,"durations":17}
{"time":"2009-05-08 13:25:54","price":11.42,"volume":226,"Ntrans":1,"durations":16}
{"time":"2009-05-08 13:26:37","price":11.42,"volume":1718,"Ntrans":1,"durations":43}
{"time":"2009-05-08 13:26:40","price":11.42,"volume":11702,"Ntrans":4,"durations":3}
{"time":"2009-05-08 13:26:58","price":11.425,"volume":2,"Ntrans":1,"durations":18}
{"time":"2009-05-08 13:27:09","price":11.42,"volume":22108,"Ntrans":8,"durations":11}
{"time":"2009-05-08 13:27:10","price":11.41116,"volume":12900,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:27:14","price":11.42,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 13:27:19","price":11.41,"volume":25612,"Ntrans":3,"durations":5}
{"time":"2009-05-08 13:27:20","price":11.41,"volume":21614,"Ntrans":3,"durations":1}
{"time":"2009-05-08 13:27:22","price":11.41,"volume":3410,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:28:14","price":11.41,"volume":3000,"Ntrans":1,"durations":52}
{"time":"2009-05-08 13:28:16","price":11.41,"volume":4162,"Ntrans":3,"durations":2}
{"time":"2009-05-08 13:28:32","price":11.41,"volume":780,"Ntrans":1,"durations":16}
{"time":"2009-05-08 13:28:48","price":11.415,"volume":1044,"Ntrans":1,"durations":16}
{"time":"2009-05-08 13:28:50","price":11.415,"volume":3178,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:28:57","price":11.41,"volume":9238,"Ntrans":3,"durations":7}
{"time":"2009-05-08 13:29:03","price":11.41,"volume":4712,"Ntrans":1,"durations":6}
{"time":"2009-05-08 13:29:51","price":11.40288,"volume":11224,"Ntrans":5,"durations":48}
{"time":"2009-05-08 13:29:59","price":11.41,"volume":2230,"Ntrans":2,"durations":8}
{"time":"2009-05-08 13:30:10","price":11.40895,"volume":9498,"Ntrans":7,"durations":11}
{"time":"2009-05-08 13:31:07","price":11.405,"volume":5460,"Ntrans":1,"durations":57}
{"time":"2009-05-08 13:31:09","price":11.405,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:31:13","price":11.405,"volume":4226,"Ntrans":4,"durations":4}
{"time":"2009-05-08 13:31:15","price":11.4,"volume":6076,"Ntrans":3,"durations":2}
{"time":"2009-05-08 13:31:46","price":11.4,"volume":2000,"Ntrans":2,"durations":31}
{"time":"2009-05-08 13:31:55","price":11.4,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-08 13:32:14","price":11.405,"volume":20,"Ntrans":1,"durations":19}
{"time":"2009-05-08 13:32:28","price":11.40568,"volume":101198,"Ntrans":7,"durations":14}
{"time":"2009-05-08 13:32:33","price":11.415,"volume":4828,"Ntrans":1,"durations":5}
{"time":"2009-05-08 13:32:34","price":11.415,"volume":11982,"Ntrans":6,"durations":1}
{"time":"2009-05-08 13:32:35","price":11.415,"volume":1378,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:32:58","price":11.415,"volume":4560,"Ntrans":2,"durations":23}
{"time":"2009-05-08 13:33:00","price":11.415,"volume":11440,"Ntrans":3,"durations":2}
{"time":"2009-05-08 13:33:01","price":11.415,"volume":58,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:33:34","price":11.415,"volume":200,"Ntrans":1,"durations":33}
{"time":"2009-05-08 13:34:07","price":11.42,"volume":3270,"Ntrans":3,"durations":33}
{"time":"2009-05-08 13:34:16","price":11.415,"volume":220,"Ntrans":1,"durations":9}
{"time":"2009-05-08 13:34:31","price":11.415,"volume":222,"Ntrans":1,"durations":15}
{"time":"2009-05-08 13:34:37","price":11.425,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-08 13:34:50","price":11.425,"volume":220,"Ntrans":1,"durations":13}
{"time":"2009-05-08 13:35:00","price":11.425,"volume":20000,"Ntrans":4,"durations":10}
{"time":"2009-05-08 13:35:15","price":11.425,"volume":1348,"Ntrans":1,"durations":15}
{"time":"2009-05-08 13:35:17","price":11.425,"volume":6694,"Ntrans":3,"durations":2}
{"time":"2009-05-08 13:35:19","price":11.425,"volume":9306,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:35:22","price":11.425,"volume":860,"Ntrans":2,"durations":3}
{"time":"2009-05-08 13:35:47","price":11.43,"volume":984,"Ntrans":1,"durations":25}
{"time":"2009-05-08 13:35:55","price":11.43,"volume":20000,"Ntrans":3,"durations":8}
{"time":"2009-05-08 13:35:58","price":11.43,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 13:36:14","price":11.43,"volume":864,"Ntrans":1,"durations":16}
{"time":"2009-05-08 13:36:23","price":11.43,"volume":9306,"Ntrans":3,"durations":9}
{"time":"2009-05-08 13:36:24","price":11.43,"volume":1634,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:36:25","price":11.43,"volume":5552,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:36:42","price":11.44,"volume":910,"Ntrans":1,"durations":17}
{"time":"2009-05-08 13:36:43","price":11.43036,"volume":13900,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:37:00","price":11.43,"volume":220,"Ntrans":1,"durations":17}
{"time":"2009-05-08 13:37:22","price":11.43,"volume":7944,"Ntrans":1,"durations":22}
{"time":"2009-05-08 13:37:28","price":11.43,"volume":5780,"Ntrans":1,"durations":6}
{"time":"2009-05-08 13:37:30","price":11.435,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:37:42","price":11.43968,"volume":22000,"Ntrans":5,"durations":12}
{"time":"2009-05-08 13:38:01","price":11.43,"volume":2000,"Ntrans":1,"durations":19}
{"time":"2009-05-08 13:38:06","price":11.435,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 13:38:14","price":11.435,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 13:38:20","price":11.43,"volume":7230,"Ntrans":1,"durations":6}
{"time":"2009-05-08 13:38:28","price":11.43,"volume":1600,"Ntrans":1,"durations":8}
{"time":"2009-05-08 13:38:40","price":11.435,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-08 13:38:42","price":11.435,"volume":1960,"Ntrans":2,"durations":2}
{"time":"2009-05-08 13:38:43","price":11.435,"volume":106,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:39:35","price":11.435,"volume":2000,"Ntrans":2,"durations":52}
{"time":"2009-05-08 13:39:45","price":11.435,"volume":1224,"Ntrans":1,"durations":10}
{"time":"2009-05-08 13:39:53","price":11.435,"volume":776,"Ntrans":1,"durations":8}
{"time":"2009-05-08 13:39:54","price":11.435,"volume":776,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:39:56","price":11.435,"volume":776,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:40:02","price":11.435,"volume":1400,"Ntrans":1,"durations":6}
{"time":"2009-05-08 13:40:12","price":11.435,"volume":1978,"Ntrans":2,"durations":10}
{"time":"2009-05-08 13:40:24","price":11.435,"volume":8862,"Ntrans":2,"durations":12}
{"time":"2009-05-08 13:41:29","price":11.43,"volume":384,"Ntrans":1,"durations":65}
{"time":"2009-05-08 13:41:41","price":11.435,"volume":7020,"Ntrans":1,"durations":12}
{"time":"2009-05-08 13:41:44","price":11.42955,"volume":65090,"Ntrans":14,"durations":3}
{"time":"2009-05-08 13:41:46","price":11.42,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:41:49","price":11.42,"volume":23492,"Ntrans":5,"durations":3}
{"time":"2009-05-08 13:41:51","price":11.425,"volume":2800,"Ntrans":3,"durations":2}
{"time":"2009-05-08 13:42:53","price":11.425,"volume":2000,"Ntrans":3,"durations":62}
{"time":"2009-05-08 13:43:08","price":11.42,"volume":6934,"Ntrans":2,"durations":15}
{"time":"2009-05-08 13:44:11","price":11.42,"volume":198,"Ntrans":1,"durations":63}
{"time":"2009-05-08 13:44:28","price":11.42,"volume":1802,"Ntrans":1,"durations":17}
{"time":"2009-05-08 13:44:54","price":11.42,"volume":4000,"Ntrans":1,"durations":26}
{"time":"2009-05-08 13:45:07","price":11.415,"volume":13342,"Ntrans":3,"durations":13}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":53800,"Ntrans":12,"durations":12}
{"time":"2009-05-08 13:45:21","price":11.405,"volume":6058,"Ntrans":3,"durations":2}
{"time":"2009-05-08 13:45:29","price":11.4,"volume":32630,"Ntrans":9,"durations":8}
{"time":"2009-05-08 13:45:30","price":11.4,"volume":7824,"Ntrans":5,"durations":1}
{"time":"2009-05-08 13:45:32","price":11.395,"volume":25204,"Ntrans":7,"durations":2}
{"time":"2009-05-08 13:45:33","price":11.395,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:45:34","price":11.395,"volume":13558,"Ntrans":5,"durations":1}
{"time":"2009-05-08 13:45:40","price":11.4,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-08 13:45:42","price":11.4,"volume":2400,"Ntrans":2,"durations":2}
{"time":"2009-05-08 13:45:52","price":11.4,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 13:45:53","price":11.4,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:45:55","price":11.4,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:45:57","price":11.4,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:45:58","price":11.4,"volume":1458,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:46:00","price":11.405,"volume":6000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 13:46:01","price":11.41,"volume":11570,"Ntrans":4,"durations":1}
{"time":"2009-05-08 13:46:27","price":11.41068,"volume":18876,"Ntrans":8,"durations":26}
{"time":"2009-05-08 13:47:55","price":11.41012,"volume":4024,"Ntrans":5,"durations":88}
{"time":"2009-05-08 13:47:56","price":11.41,"volume":4664,"Ntrans":6,"durations":1}
{"time":"2009-05-08 13:48:52","price":11.415,"volume":6892,"Ntrans":2,"durations":56}
{"time":"2009-05-08 13:50:09","price":11.41,"volume":4000,"Ntrans":2,"durations":77}
{"time":"2009-05-08 13:50:17","price":11.41114,"volume":12960,"Ntrans":4,"durations":8}
{"time":"2009-05-08 13:50:18","price":11.4127,"volume":7400,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:50:19","price":11.41177,"volume":21152,"Ntrans":10,"durations":1}
{"time":"2009-05-08 13:50:20","price":11.40681,"volume":4118,"Ntrans":8,"durations":1}
{"time":"2009-05-08 13:50:30","price":11.42,"volume":2858,"Ntrans":1,"durations":10}
{"time":"2009-05-08 13:50:31","price":11.42,"volume":13274,"Ntrans":4,"durations":1}
{"time":"2009-05-08 13:50:33","price":11.42,"volume":8454,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:50:34","price":11.42,"volume":11546,"Ntrans":6,"durations":1}
{"time":"2009-05-08 13:50:47","price":11.415,"volume":11914,"Ntrans":4,"durations":13}
{"time":"2009-05-08 13:50:50","price":11.415,"volume":11786,"Ntrans":4,"durations":3}
{"time":"2009-05-08 13:50:54","price":11.41128,"volume":40000,"Ntrans":7,"durations":4}
{"time":"2009-05-08 13:50:59","price":11.41,"volume":2886,"Ntrans":1,"durations":5}
{"time":"2009-05-08 13:51:07","price":11.41,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 13:51:26","price":11.405,"volume":5796,"Ntrans":4,"durations":19}
{"time":"2009-05-08 13:51:28","price":11.41,"volume":20000,"Ntrans":3,"durations":2}
{"time":"2009-05-08 13:51:51","price":11.405,"volume":1600,"Ntrans":1,"durations":23}
{"time":"2009-05-08 13:51:54","price":11.41,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-08 13:52:08","price":11.41,"volume":4862,"Ntrans":3,"durations":14}
{"time":"2009-05-08 13:52:10","price":11.41,"volume":10818,"Ntrans":4,"durations":2}
{"time":"2009-05-08 13:52:13","price":11.415,"volume":2898,"Ntrans":1,"durations":3}
{"time":"2009-05-08 13:52:17","price":11.42241,"volume":42410,"Ntrans":13,"durations":4}
{"time":"2009-05-08 13:52:18","price":11.425,"volume":5232,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:52:20","price":11.425,"volume":14160,"Ntrans":4,"durations":2}
{"time":"2009-05-08 13:52:22","price":11.425,"volume":15840,"Ntrans":4,"durations":2}
{"time":"2009-05-08 13:52:27","price":11.425,"volume":8686,"Ntrans":4,"durations":5}
{"time":"2009-05-08 13:52:28","price":11.42856,"volume":4560,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:52:30","price":11.425,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 13:52:37","price":11.425,"volume":11592,"Ntrans":1,"durations":7}
{"time":"2009-05-08 13:52:44","price":11.43,"volume":6402,"Ntrans":1,"durations":7}
{"time":"2009-05-08 13:52:49","price":11.425,"volume":6000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 13:52:52","price":11.425,"volume":2200,"Ntrans":2,"durations":3}
{"time":"2009-05-08 13:53:13","price":11.42,"volume":4606,"Ntrans":3,"durations":21}
{"time":"2009-05-08 13:53:15","price":11.415,"volume":2144,"Ntrans":3,"durations":2}
{"time":"2009-05-08 13:53:52","price":11.415,"volume":1000,"Ntrans":2,"durations":37}
{"time":"2009-05-08 13:54:18","price":11.41,"volume":15014,"Ntrans":4,"durations":26}
{"time":"2009-05-08 13:54:21","price":11.40444,"volume":21950,"Ntrans":13,"durations":3}
{"time":"2009-05-08 13:54:26","price":11.4,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-08 13:54:27","price":11.4,"volume":2028,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:54:29","price":11.4,"volume":20,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:54:45","price":11.4,"volume":9980,"Ntrans":1,"durations":16}
{"time":"2009-05-08 13:54:47","price":11.4,"volume":6296,"Ntrans":2,"durations":2}
{"time":"2009-05-08 13:55:01","price":11.40907,"volume":21200,"Ntrans":4,"durations":14}
{"time":"2009-05-08 13:55:07","price":11.4,"volume":12900,"Ntrans":6,"durations":6}
{"time":"2009-05-08 13:55:21","price":11.4,"volume":20000,"Ntrans":1,"durations":14}
{"time":"2009-05-08 13:55:46","price":11.41,"volume":200,"Ntrans":1,"durations":25}
{"time":"2009-05-08 13:55:58","price":11.405,"volume":6798,"Ntrans":2,"durations":12}
{"time":"2009-05-08 13:56:14","price":11.41,"volume":1430,"Ntrans":1,"durations":16}
{"time":"2009-05-08 13:56:27","price":11.41,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-08 13:56:28","price":11.40556,"volume":900,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:56:34","price":11.41,"volume":300,"Ntrans":1,"durations":6}
{"time":"2009-05-08 13:56:45","price":11.405,"volume":5436,"Ntrans":2,"durations":11}
{"time":"2009-05-08 13:57:31","price":11.41,"volume":916,"Ntrans":1,"durations":46}
{"time":"2009-05-08 13:58:04","price":11.41,"volume":1066,"Ntrans":1,"durations":33}
{"time":"2009-05-08 13:58:20","price":11.41,"volume":15886,"Ntrans":1,"durations":16}
{"time":"2009-05-08 13:58:21","price":11.41,"volume":4702,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:58:23","price":11.41,"volume":1064,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:58:24","price":11.41,"volume":1290,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:58:26","price":11.41,"volume":35196,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:58:27","price":11.41,"volume":4804,"Ntrans":2,"durations":1}
{"time":"2009-05-08 13:58:33","price":11.42,"volume":966,"Ntrans":1,"durations":6}
{"time":"2009-05-08 13:58:55","price":11.41,"volume":17100,"Ntrans":7,"durations":22}
{"time":"2009-05-08 13:58:59","price":11.405,"volume":57152,"Ntrans":3,"durations":4}
{"time":"2009-05-08 13:59:01","price":11.405,"volume":4258,"Ntrans":1,"durations":2}
{"time":"2009-05-08 13:59:02","price":11.405,"volume":1458,"Ntrans":1,"durations":1}
{"time":"2009-05-08 13:59:14","price":11.405,"volume":4250,"Ntrans":2,"durations":12}
{"time":"2009-05-08 13:59:36","price":11.41,"volume":5164,"Ntrans":4,"durations":22}
{"time":"2009-05-08 13:59:58","price":11.405,"volume":2926,"Ntrans":1,"durations":22}
{"time":"2009-05-08 14:00:02","price":11.40206,"volume":12900,"Ntrans":7,"durations":4}
{"time":"2009-05-08 14:00:11","price":11.405,"volume":3800,"Ntrans":1,"durations":9}
{"time":"2009-05-08 14:00:24","price":11.405,"volume":50,"Ntrans":1,"durations":13}
{"time":"2009-05-08 14:00:25","price":11.41,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:00:26","price":11.41,"volume":7034,"Ntrans":3,"durations":1}
{"time":"2009-05-08 14:00:27","price":11.41,"volume":3186,"Ntrans":3,"durations":1}
{"time":"2009-05-08 14:00:28","price":11.415,"volume":2312,"Ntrans":2,"durations":1}
{"time":"2009-05-08 14:00:53","price":11.41,"volume":3216,"Ntrans":2,"durations":25}
{"time":"2009-05-08 14:01:02","price":11.41,"volume":1240,"Ntrans":1,"durations":9}
{"time":"2009-05-08 14:01:17","price":11.405,"volume":6000,"Ntrans":1,"durations":15}
{"time":"2009-05-08 14:01:27","price":11.41,"volume":882,"Ntrans":1,"durations":10}
{"time":"2009-05-08 14:01:35","price":11.41,"volume":4852,"Ntrans":3,"durations":8}
{"time":"2009-05-08 14:01:58","price":11.415,"volume":834,"Ntrans":2,"durations":23}
{"time":"2009-05-08 14:02:07","price":11.42,"volume":1200,"Ntrans":1,"durations":9}
{"time":"2009-05-08 14:02:26","price":11.42,"volume":672,"Ntrans":1,"durations":19}
{"time":"2009-05-08 14:03:01","price":11.42,"volume":812,"Ntrans":1,"durations":35}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":43934,"Ntrans":13,"durations":15}
{"time":"2009-05-08 14:03:19","price":11.405,"volume":9206,"Ntrans":1,"durations":3}
{"time":"2009-05-08 14:03:49","price":11.41,"volume":504,"Ntrans":1,"durations":30}
{"time":"2009-05-08 14:03:51","price":11.41,"volume":3360,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:04:49","price":11.41,"volume":1000,"Ntrans":1,"durations":58}
{"time":"2009-05-08 14:05:54","price":11.41,"volume":1768,"Ntrans":3,"durations":65}
{"time":"2009-05-08 14:06:03","price":11.40126,"volume":17264,"Ntrans":4,"durations":9}
{"time":"2009-05-08 14:06:04","price":11.405,"volume":688,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:06:26","price":11.41,"volume":772,"Ntrans":1,"durations":22}
{"time":"2009-05-08 14:07:19","price":11.405,"volume":3000,"Ntrans":1,"durations":53}
{"time":"2009-05-08 14:07:20","price":11.405,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:07:24","price":11.41,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 14:08:04","price":11.415,"volume":4034,"Ntrans":1,"durations":40}
{"time":"2009-05-08 14:08:16","price":11.415,"volume":4034,"Ntrans":2,"durations":12}
{"time":"2009-05-08 14:08:44","price":11.415,"volume":954,"Ntrans":1,"durations":28}
{"time":"2009-05-08 14:08:59","price":11.41,"volume":10000,"Ntrans":5,"durations":15}
{"time":"2009-05-08 14:09:59","price":11.41,"volume":560,"Ntrans":1,"durations":60}
{"time":"2009-05-08 14:10:40","price":11.42,"volume":6400,"Ntrans":1,"durations":41}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":67300,"Ntrans":13,"durations":2}
{"time":"2009-05-08 14:10:43","price":11.42,"volume":1306,"Ntrans":2,"durations":1}
{"time":"2009-05-08 14:10:45","price":11.42037,"volume":12872,"Ntrans":3,"durations":2}
{"time":"2009-05-08 14:10:47","price":11.42,"volume":13000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 14:10:48","price":11.42,"volume":4246,"Ntrans":2,"durations":1}
{"time":"2009-05-08 14:11:06","price":11.42,"volume":1998,"Ntrans":1,"durations":18}
{"time":"2009-05-08 14:11:48","price":11.42,"volume":1306,"Ntrans":3,"durations":42}
{"time":"2009-05-08 14:11:54","price":11.42,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-08 14:12:10","price":11.42,"volume":446,"Ntrans":1,"durations":16}
{"time":"2009-05-08 14:12:36","price":11.415,"volume":786,"Ntrans":1,"durations":26}
{"time":"2009-05-08 14:13:05","price":11.425,"volume":1374,"Ntrans":1,"durations":29}
{"time":"2009-05-08 14:13:58","price":11.415,"volume":1400,"Ntrans":1,"durations":53}
{"time":"2009-05-08 14:14:00","price":11.415,"volume":3694,"Ntrans":2,"durations":2}
{"time":"2009-05-08 14:14:01","price":11.415,"volume":21284,"Ntrans":4,"durations":1}
{"time":"2009-05-08 14:14:02","price":11.415,"volume":3504,"Ntrans":2,"durations":1}
{"time":"2009-05-08 14:14:04","price":11.415,"volume":4248,"Ntrans":2,"durations":2}
{"time":"2009-05-08 14:14:12","price":11.41,"volume":1694,"Ntrans":1,"durations":8}
{"time":"2009-05-08 14:14:24","price":11.415,"volume":10600,"Ntrans":3,"durations":12}
{"time":"2009-05-08 14:14:28","price":11.405,"volume":2856,"Ntrans":2,"durations":4}
{"time":"2009-05-08 14:14:48","price":11.4,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-08 14:15:13","price":11.41,"volume":16242,"Ntrans":4,"durations":25}
{"time":"2009-05-08 14:15:14","price":11.41,"volume":4670,"Ntrans":5,"durations":1}
{"time":"2009-05-08 14:15:16","price":11.41,"volume":1116,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:15:34","price":11.42,"volume":2400,"Ntrans":1,"durations":18}
{"time":"2009-05-08 14:16:45","price":11.415,"volume":7060,"Ntrans":2,"durations":71}
{"time":"2009-05-08 14:16:48","price":11.42,"volume":4454,"Ntrans":2,"durations":3}
{"time":"2009-05-08 14:16:50","price":11.415,"volume":4454,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:16:52","price":11.415,"volume":6054,"Ntrans":2,"durations":2}
{"time":"2009-05-08 14:17:10","price":11.415,"volume":4800,"Ntrans":1,"durations":18}
{"time":"2009-05-08 14:17:15","price":11.41,"volume":18578,"Ntrans":5,"durations":5}
{"time":"2009-05-08 14:17:19","price":11.41,"volume":732,"Ntrans":1,"durations":4}
{"time":"2009-05-08 14:17:21","price":11.41,"volume":2550,"Ntrans":6,"durations":2}
{"time":"2009-05-08 14:17:33","price":11.405,"volume":9790,"Ntrans":5,"durations":12}
{"time":"2009-05-08 14:17:37","price":11.41,"volume":2038,"Ntrans":1,"durations":4}
{"time":"2009-05-08 14:17:46","price":11.41,"volume":1116,"Ntrans":1,"durations":9}
{"time":"2009-05-08 14:18:03","price":11.41,"volume":14672,"Ntrans":3,"durations":17}
{"time":"2009-05-08 14:18:04","price":11.41,"volume":18686,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:18:08","price":11.405,"volume":1116,"Ntrans":1,"durations":4}
{"time":"2009-05-08 14:18:09","price":11.405,"volume":484,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:18:40","price":11.405,"volume":954,"Ntrans":1,"durations":31}
{"time":"2009-05-08 14:18:41","price":11.405,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:19:40","price":11.41,"volume":720,"Ntrans":1,"durations":59}
{"time":"2009-05-08 14:20:05","price":11.41,"volume":720,"Ntrans":1,"durations":25}
{"time":"2009-05-08 14:20:11","price":11.40008,"volume":12900,"Ntrans":5,"durations":6}
{"time":"2009-05-08 14:20:15","price":11.4,"volume":11640,"Ntrans":3,"durations":4}
{"time":"2009-05-08 14:20:22","price":11.405,"volume":25194,"Ntrans":4,"durations":7}
{"time":"2009-05-08 14:20:23","price":11.40459,"volume":19416,"Ntrans":4,"durations":1}
{"time":"2009-05-08 14:20:35","price":11.41,"volume":3562,"Ntrans":1,"durations":12}
{"time":"2009-05-08 14:20:38","price":11.415,"volume":424,"Ntrans":1,"durations":3}
{"time":"2009-05-08 14:20:41","price":11.425,"volume":510,"Ntrans":1,"durations":3}
{"time":"2009-05-08 14:20:49","price":11.42,"volume":5056,"Ntrans":1,"durations":8}
{"time":"2009-05-08 14:20:52","price":11.415,"volume":18810,"Ntrans":5,"durations":3}
{"time":"2009-05-08 14:20:55","price":11.41,"volume":3562,"Ntrans":2,"durations":3}
{"time":"2009-05-08 14:20:57","price":11.41,"volume":318,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:21:06","price":11.41,"volume":2320,"Ntrans":1,"durations":9}
{"time":"2009-05-08 14:21:14","price":11.405,"volume":600,"Ntrans":1,"durations":8}
{"time":"2009-05-08 14:21:18","price":11.415,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-08 14:21:32","price":11.405,"volume":14012,"Ntrans":4,"durations":14}
{"time":"2009-05-08 14:21:33","price":11.405,"volume":4514,"Ntrans":3,"durations":1}
{"time":"2009-05-08 14:21:47","price":11.415,"volume":96,"Ntrans":1,"durations":14}
{"time":"2009-05-08 14:22:10","price":11.415,"volume":846,"Ntrans":2,"durations":23}
{"time":"2009-05-08 14:22:21","price":11.415,"volume":5790,"Ntrans":2,"durations":11}
{"time":"2009-05-08 14:22:23","price":11.415,"volume":3762,"Ntrans":2,"durations":2}
{"time":"2009-05-08 14:22:41","price":11.425,"volume":1962,"Ntrans":2,"durations":18}
{"time":"2009-05-08 14:22:43","price":11.42,"volume":3572,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:22:44","price":11.415,"volume":15406,"Ntrans":5,"durations":1}
{"time":"2009-05-08 14:22:49","price":11.41,"volume":1836,"Ntrans":2,"durations":5}
{"time":"2009-05-08 14:22:57","price":11.41,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 14:23:05","price":11.405,"volume":15604,"Ntrans":5,"durations":8}
{"time":"2009-05-08 14:23:06","price":11.41,"volume":8000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:23:08","price":11.41,"volume":1102,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:23:45","price":11.41,"volume":800,"Ntrans":1,"durations":37}
{"time":"2009-05-08 14:24:00","price":11.41,"volume":6,"Ntrans":1,"durations":15}
{"time":"2009-05-08 14:24:06","price":11.405,"volume":3620,"Ntrans":2,"durations":6}
{"time":"2009-05-08 14:24:41","price":11.41,"volume":2000,"Ntrans":1,"durations":35}
{"time":"2009-05-08 14:24:45","price":11.41,"volume":1472,"Ntrans":2,"durations":4}
{"time":"2009-05-08 14:24:59","price":11.41,"volume":14184,"Ntrans":3,"durations":14}
{"time":"2009-05-08 14:25:00","price":11.41,"volume":2342,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:25:01","price":11.40788,"volume":1430,"Ntrans":3,"durations":1}
{"time":"2009-05-08 14:25:22","price":11.415,"volume":12400,"Ntrans":2,"durations":21}
{"time":"2009-05-08 14:25:46","price":11.415,"volume":4698,"Ntrans":2,"durations":24}
{"time":"2009-05-08 14:25:50","price":11.415,"volume":17872,"Ntrans":5,"durations":4}
{"time":"2009-05-08 14:26:14","price":11.42,"volume":2000,"Ntrans":1,"durations":24}
{"time":"2009-05-08 14:26:15","price":11.42,"volume":27070,"Ntrans":9,"durations":1}
{"time":"2009-05-08 14:26:16","price":11.42,"volume":2148,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:26:30","price":11.42,"volume":8612,"Ntrans":3,"durations":14}
{"time":"2009-05-08 14:27:03","price":11.41722,"volume":4500,"Ntrans":2,"durations":33}
{"time":"2009-05-08 14:27:05","price":11.42,"volume":890,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:27:26","price":11.42,"volume":400,"Ntrans":1,"durations":21}
{"time":"2009-05-08 14:27:50","price":11.42,"volume":5000,"Ntrans":4,"durations":24}
{"time":"2009-05-08 14:27:53","price":11.415,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-08 14:28:21","price":11.42,"volume":12796,"Ntrans":6,"durations":28}
{"time":"2009-05-08 14:28:39","price":11.42,"volume":2400,"Ntrans":1,"durations":18}
{"time":"2009-05-08 14:28:41","price":11.42,"volume":2400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:28:42","price":11.42,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:29:00","price":11.42,"volume":4376,"Ntrans":1,"durations":18}
{"time":"2009-05-08 14:29:17","price":11.425,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-08 14:29:31","price":11.415,"volume":3186,"Ntrans":3,"durations":14}
{"time":"2009-05-08 14:29:57","price":11.42,"volume":888,"Ntrans":1,"durations":26}
{"time":"2009-05-08 14:30:36","price":11.42,"volume":12012,"Ntrans":3,"durations":39}
{"time":"2009-05-08 14:33:12","price":11.42,"volume":23726,"Ntrans":9,"durations":156}
{"time":"2009-05-08 14:33:44","price":11.415,"volume":2780,"Ntrans":1,"durations":32}
{"time":"2009-05-08 14:33:54","price":11.41,"volume":6120,"Ntrans":4,"durations":10}
{"time":"2009-05-08 14:34:20","price":11.405,"volume":3000,"Ntrans":2,"durations":26}
{"time":"2009-05-08 14:34:22","price":11.40078,"volume":12900,"Ntrans":2,"durations":2}
{"time":"2009-05-08 14:34:40","price":11.405,"volume":4620,"Ntrans":5,"durations":18}
{"time":"2009-05-08 14:34:44","price":11.405,"volume":10250,"Ntrans":3,"durations":4}
{"time":"2009-05-08 14:35:36","price":11.405,"volume":2000,"Ntrans":1,"durations":52}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":121588,"Ntrans":11,"durations":18}
{"time":"2009-05-08 14:35:59","price":11.405,"volume":4934,"Ntrans":2,"durations":5}
{"time":"2009-05-08 14:36:09","price":11.405,"volume":1206,"Ntrans":1,"durations":10}
{"time":"2009-05-08 14:36:14","price":11.41,"volume":3934,"Ntrans":2,"durations":5}
{"time":"2009-05-08 14:36:22","price":11.41,"volume":4200,"Ntrans":2,"durations":8}
{"time":"2009-05-08 14:36:49","price":11.42,"volume":210,"Ntrans":1,"durations":27}
{"time":"2009-05-08 14:37:07","price":11.415,"volume":2000,"Ntrans":1,"durations":18}
{"time":"2009-05-08 14:37:30","price":11.415,"volume":18,"Ntrans":1,"durations":23}
{"time":"2009-05-08 14:37:43","price":11.415,"volume":5000,"Ntrans":2,"durations":13}
{"time":"2009-05-08 14:37:57","price":11.415,"volume":11384,"Ntrans":2,"durations":14}
{"time":"2009-05-08 14:38:25","price":11.415,"volume":2908,"Ntrans":2,"durations":28}
{"time":"2009-05-08 14:38:39","price":11.415,"volume":480,"Ntrans":1,"durations":14}
{"time":"2009-05-08 14:39:03","price":11.41596,"volume":29748,"Ntrans":4,"durations":24}
{"time":"2009-05-08 14:39:45","price":11.41,"volume":400,"Ntrans":1,"durations":42}
{"time":"2009-05-08 14:40:34","price":11.41139,"volume":12900,"Ntrans":5,"durations":49}
{"time":"2009-05-08 14:40:36","price":11.415,"volume":1068,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:40:38","price":11.42,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:40:41","price":11.42,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 14:40:50","price":11.42,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-08 14:41:05","price":11.415,"volume":532,"Ntrans":1,"durations":15}
{"time":"2009-05-08 14:41:07","price":11.415,"volume":482,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:41:17","price":11.41,"volume":2192,"Ntrans":1,"durations":10}
{"time":"2009-05-08 14:41:24","price":11.415,"volume":1800,"Ntrans":1,"durations":7}
{"time":"2009-05-08 14:41:47","price":11.41,"volume":3094,"Ntrans":1,"durations":23}
{"time":"2009-05-08 14:41:49","price":11.41,"volume":3094,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:41:51","price":11.41,"volume":902,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:43:03","price":11.41373,"volume":32962,"Ntrans":10,"durations":72}
{"time":"2009-05-08 14:43:08","price":11.415,"volume":3930,"Ntrans":2,"durations":5}
{"time":"2009-05-08 14:43:18","price":11.41,"volume":2000,"Ntrans":2,"durations":10}
{"time":"2009-05-08 14:43:21","price":11.41,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-08 14:43:56","price":11.415,"volume":378,"Ntrans":1,"durations":35}
{"time":"2009-05-08 14:44:09","price":11.415,"volume":8276,"Ntrans":1,"durations":13}
{"time":"2009-05-08 14:44:10","price":11.415,"volume":14954,"Ntrans":2,"durations":1}
{"time":"2009-05-08 14:44:16","price":11.41129,"volume":14818,"Ntrans":6,"durations":6}
{"time":"2009-05-08 14:45:10","price":11.42,"volume":400,"Ntrans":1,"durations":54}
{"time":"2009-05-08 14:45:49","price":11.415,"volume":6216,"Ntrans":5,"durations":39}
{"time":"2009-05-08 14:45:55","price":11.41,"volume":720,"Ntrans":1,"durations":6}
{"time":"2009-05-08 14:46:34","price":11.41,"volume":200,"Ntrans":1,"durations":39}
{"time":"2009-05-08 14:47:03","price":11.415,"volume":3000,"Ntrans":2,"durations":29}
{"time":"2009-05-08 14:47:18","price":11.415,"volume":3368,"Ntrans":1,"durations":15}
{"time":"2009-05-08 14:47:40","price":11.42,"volume":10,"Ntrans":1,"durations":22}
{"time":"2009-05-08 14:47:42","price":11.42,"volume":1064,"Ntrans":2,"durations":2}
{"time":"2009-05-08 14:48:55","price":11.42,"volume":2000,"Ntrans":1,"durations":73}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":52446,"Ntrans":12,"durations":42}
{"time":"2009-05-08 14:49:38","price":11.42,"volume":2742,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:49:39","price":11.42,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:49:40","price":11.42,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:50:25","price":11.42,"volume":3948,"Ntrans":1,"durations":45}
{"time":"2009-05-08 14:50:29","price":11.42,"volume":6000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 14:50:43","price":11.415,"volume":18612,"Ntrans":4,"durations":14}
{"time":"2009-05-08 14:50:52","price":11.41,"volume":4196,"Ntrans":2,"durations":9}
{"time":"2009-05-08 14:50:57","price":11.41,"volume":4446,"Ntrans":2,"durations":5}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":18000,"Ntrans":10,"durations":1}
{"time":"2009-05-08 14:50:59","price":11.41,"volume":680,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:51:13","price":11.41,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-08 14:51:15","price":11.41,"volume":1750,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:51:16","price":11.41,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 14:51:37","price":11.41,"volume":1952,"Ntrans":1,"durations":21}
{"time":"2009-05-08 14:52:01","price":11.415,"volume":56552,"Ntrans":4,"durations":24}
{"time":"2009-05-08 14:52:58","price":11.415,"volume":4,"Ntrans":1,"durations":57}
{"time":"2009-05-08 14:53:19","price":11.415,"volume":8382,"Ntrans":8,"durations":21}
{"time":"2009-05-08 14:53:20","price":11.415,"volume":4870,"Ntrans":4,"durations":1}
{"time":"2009-05-08 14:53:22","price":11.41001,"volume":12900,"Ntrans":4,"durations":2}
{"time":"2009-05-08 14:53:35","price":11.41,"volume":2200,"Ntrans":2,"durations":13}
{"time":"2009-05-08 14:53:51","price":11.415,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-08 14:53:58","price":11.41,"volume":3358,"Ntrans":1,"durations":7}
{"time":"2009-05-08 14:54:30","price":11.41,"volume":200,"Ntrans":1,"durations":32}
{"time":"2009-05-08 14:54:48","price":11.41,"volume":6600,"Ntrans":4,"durations":18}
{"time":"2009-05-08 14:54:53","price":11.41,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 14:55:23","price":11.415,"volume":40,"Ntrans":1,"durations":30}
{"time":"2009-05-08 14:55:47","price":11.41,"volume":4140,"Ntrans":4,"durations":24}
{"time":"2009-05-08 14:55:55","price":11.405,"volume":26570,"Ntrans":6,"durations":8}
{"time":"2009-05-08 14:56:15","price":11.41,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-08 14:56:18","price":11.41,"volume":55020,"Ntrans":8,"durations":3}
{"time":"2009-05-08 14:56:19","price":11.41,"volume":3200,"Ntrans":2,"durations":1}
{"time":"2009-05-08 14:56:28","price":11.41,"volume":2012,"Ntrans":1,"durations":9}
{"time":"2009-05-08 14:56:31","price":11.41,"volume":2786,"Ntrans":1,"durations":3}
{"time":"2009-05-08 14:56:55","price":11.41,"volume":3942,"Ntrans":1,"durations":24}
{"time":"2009-05-08 14:56:57","price":11.415,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 14:57:10","price":11.41,"volume":1600,"Ntrans":1,"durations":13}
{"time":"2009-05-08 14:57:33","price":11.415,"volume":3800,"Ntrans":2,"durations":23}
{"time":"2009-05-08 14:58:16","price":11.42,"volume":57926,"Ntrans":8,"durations":43}
{"time":"2009-05-08 14:58:25","price":11.42147,"volume":680,"Ntrans":2,"durations":9}
{"time":"2009-05-08 14:59:55","price":11.42,"volume":480,"Ntrans":1,"durations":90}
{"time":"2009-05-08 15:00:06","price":11.42,"volume":13592,"Ntrans":2,"durations":11}
{"time":"2009-05-08 15:00:08","price":11.42,"volume":2230,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:00:12","price":11.42,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-08 15:00:13","price":11.42,"volume":1640,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:00:15","price":11.42,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:00:17","price":11.42,"volume":2168,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:00:22","price":11.425,"volume":5302,"Ntrans":2,"durations":5}
{"time":"2009-05-08 15:00:36","price":11.425,"volume":10000,"Ntrans":3,"durations":14}
{"time":"2009-05-08 15:00:37","price":11.425,"volume":50000,"Ntrans":7,"durations":1}
{"time":"2009-05-08 15:01:01","price":11.425,"volume":9750,"Ntrans":1,"durations":24}
{"time":"2009-05-08 15:01:09","price":11.425,"volume":23102,"Ntrans":7,"durations":8}
{"time":"2009-05-08 15:01:10","price":11.425,"volume":8698,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:01:11","price":11.425,"volume":2002,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:01:12","price":11.42,"volume":4896,"Ntrans":4,"durations":1}
{"time":"2009-05-08 15:01:14","price":11.42,"volume":10464,"Ntrans":2,"durations":2}
{"time":"2009-05-08 15:01:22","price":11.425,"volume":9308,"Ntrans":2,"durations":8}
{"time":"2009-05-08 15:01:44","price":11.42,"volume":29960,"Ntrans":6,"durations":22}
{"time":"2009-05-08 15:01:54","price":11.42,"volume":38,"Ntrans":1,"durations":10}
{"time":"2009-05-08 15:02:02","price":11.41978,"volume":19164,"Ntrans":2,"durations":8}
{"time":"2009-05-08 15:02:09","price":11.42,"volume":23000,"Ntrans":2,"durations":7}
{"time":"2009-05-08 15:02:10","price":11.425,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:02:13","price":11.425,"volume":7922,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:02:24","price":11.425,"volume":17544,"Ntrans":5,"durations":11}
{"time":"2009-05-08 15:02:50","price":11.43,"volume":20550,"Ntrans":6,"durations":26}
{"time":"2009-05-08 15:02:52","price":11.43,"volume":3568,"Ntrans":3,"durations":2}
{"time":"2009-05-08 15:02:55","price":11.4207,"volume":12900,"Ntrans":3,"durations":3}
{"time":"2009-05-08 15:02:56","price":11.43,"volume":7204,"Ntrans":6,"durations":1}
{"time":"2009-05-08 15:03:00","price":11.435,"volume":6918,"Ntrans":2,"durations":4}
{"time":"2009-05-08 15:03:02","price":11.43,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:03:04","price":11.435,"volume":29356,"Ntrans":9,"durations":2}
{"time":"2009-05-08 15:03:10","price":11.44,"volume":8820,"Ntrans":2,"durations":6}
{"time":"2009-05-08 15:03:11","price":11.44,"volume":47998,"Ntrans":8,"durations":1}
{"time":"2009-05-08 15:03:12","price":11.44,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:03:20","price":11.445,"volume":14602,"Ntrans":3,"durations":8}
{"time":"2009-05-08 15:03:24","price":11.445,"volume":4636,"Ntrans":4,"durations":4}
{"time":"2009-05-08 15:03:26","price":11.45,"volume":40000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 15:03:27","price":11.445,"volume":2892,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:03:29","price":11.44025,"volume":28730,"Ntrans":5,"durations":2}
{"time":"2009-05-08 15:03:30","price":11.445,"volume":9674,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:03:31","price":11.445,"volume":10272,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:03:33","price":11.435,"volume":1746,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:03:38","price":11.43,"volume":4608,"Ntrans":4,"durations":5}
{"time":"2009-05-08 15:03:39","price":11.425,"volume":2824,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:03:40","price":11.42,"volume":1836,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:03:41","price":11.425,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:03:51","price":11.43,"volume":4240,"Ntrans":2,"durations":10}
{"time":"2009-05-08 15:03:56","price":11.435,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:03:59","price":11.43,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:04:02","price":11.435,"volume":9846,"Ntrans":3,"durations":3}
{"time":"2009-05-08 15:04:42","price":11.435,"volume":9902,"Ntrans":5,"durations":40}
{"time":"2009-05-08 15:04:45","price":11.435,"volume":3884,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:04:50","price":11.43,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:04:53","price":11.425,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:05:28","price":11.43,"volume":1000,"Ntrans":1,"durations":35}
{"time":"2009-05-08 15:05:35","price":11.435,"volume":3418,"Ntrans":2,"durations":7}
{"time":"2009-05-08 15:06:01","price":11.42572,"volume":6102,"Ntrans":3,"durations":26}
{"time":"2009-05-08 15:06:27","price":11.425,"volume":400,"Ntrans":1,"durations":26}
{"time":"2009-05-08 15:06:43","price":11.43,"volume":240,"Ntrans":1,"durations":16}
{"time":"2009-05-08 15:07:16","price":11.42612,"volume":12894,"Ntrans":3,"durations":33}
{"time":"2009-05-08 15:07:19","price":11.42,"volume":364,"Ntrans":2,"durations":3}
{"time":"2009-05-08 15:07:26","price":11.425,"volume":906,"Ntrans":1,"durations":7}
{"time":"2009-05-08 15:07:47","price":11.41656,"volume":49488,"Ntrans":6,"durations":21}
{"time":"2009-05-08 15:07:48","price":11.415,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:07:49","price":11.415,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:07:50","price":11.415,"volume":12078,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:07:52","price":11.415,"volume":214,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:07:57","price":11.42,"volume":1222,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:08:16","price":11.43,"volume":800,"Ntrans":1,"durations":19}
{"time":"2009-05-08 15:08:29","price":11.42,"volume":800,"Ntrans":1,"durations":13}
{"time":"2009-05-08 15:08:50","price":11.43,"volume":5862,"Ntrans":2,"durations":21}
{"time":"2009-05-08 15:08:51","price":11.425,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:08:52","price":11.425,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:09:00","price":11.425,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 15:09:01","price":11.425,"volume":2990,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:09:21","price":11.425,"volume":10840,"Ntrans":5,"durations":20}
{"time":"2009-05-08 15:09:22","price":11.425,"volume":536,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:09:31","price":11.42,"volume":1600,"Ntrans":1,"durations":9}
{"time":"2009-05-08 15:10:56","price":11.425,"volume":2836,"Ntrans":1,"durations":85}
{"time":"2009-05-08 15:11:35","price":11.42572,"volume":13956,"Ntrans":4,"durations":39}
{"time":"2009-05-08 15:11:38","price":11.425,"volume":1232,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:11:43","price":11.42,"volume":1232,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:11:45","price":11.42306,"volume":3980,"Ntrans":8,"durations":2}
{"time":"2009-05-08 15:11:50","price":11.42,"volume":1026,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:11:55","price":11.43,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:12:25","price":11.42,"volume":12900,"Ntrans":1,"durations":30}
{"time":"2009-05-08 15:12:58","price":11.425,"volume":1222,"Ntrans":1,"durations":33}
{"time":"2009-05-08 15:14:17","price":11.425,"volume":9774,"Ntrans":3,"durations":79}
{"time":"2009-05-08 15:14:18","price":11.425,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:14:19","price":11.425,"volume":3392,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:14:24","price":11.43,"volume":300,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:15:04","price":11.425,"volume":1000,"Ntrans":1,"durations":40}
{"time":"2009-05-08 15:15:09","price":11.425,"volume":2400,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:15:15","price":11.43,"volume":3326,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:15:35","price":11.425,"volume":2934,"Ntrans":1,"durations":20}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":45528,"Ntrans":13,"durations":41}
{"time":"2009-05-08 15:16:19","price":11.425,"volume":1566,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:16:26","price":11.43,"volume":7144,"Ntrans":3,"durations":7}
{"time":"2009-05-08 15:16:37","price":11.43,"volume":14488,"Ntrans":5,"durations":11}
{"time":"2009-05-08 15:16:39","price":11.43,"volume":7100,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:16:52","price":11.425,"volume":50,"Ntrans":1,"durations":13}
{"time":"2009-05-08 15:18:13","price":11.42536,"volume":53894,"Ntrans":6,"durations":81}
{"time":"2009-05-08 15:18:14","price":11.425,"volume":15528,"Ntrans":3,"durations":1}
{"time":"2009-05-08 15:18:20","price":11.425,"volume":6552,"Ntrans":2,"durations":6}
{"time":"2009-05-08 15:18:22","price":11.425,"volume":3194,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:18:23","price":11.425,"volume":5826,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:18:25","price":11.425,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:18:56","price":11.42,"volume":8000,"Ntrans":1,"durations":31}
{"time":"2009-05-08 15:18:58","price":11.43,"volume":9474,"Ntrans":2,"durations":2}
{"time":"2009-05-08 15:19:10","price":11.42,"volume":26788,"Ntrans":2,"durations":12}
{"time":"2009-05-08 15:19:11","price":11.42137,"volume":10196,"Ntrans":3,"durations":1}
{"time":"2009-05-08 15:19:13","price":11.415,"volume":3200,"Ntrans":3,"durations":2}
{"time":"2009-05-08 15:19:15","price":11.415,"volume":17492,"Ntrans":2,"durations":2}
{"time":"2009-05-08 15:19:16","price":11.415,"volume":2508,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:19:20","price":11.415,"volume":7214,"Ntrans":2,"durations":4}
{"time":"2009-05-08 15:19:21","price":11.42,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:19:33","price":11.42,"volume":11622,"Ntrans":1,"durations":12}
{"time":"2009-05-08 15:19:34","price":11.42253,"volume":16990,"Ntrans":5,"durations":1}
{"time":"2009-05-08 15:19:44","price":11.42,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 15:20:05","price":11.41765,"volume":46026,"Ntrans":7,"durations":21}
{"time":"2009-05-08 15:20:08","price":11.415,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:20:09","price":11.41,"volume":1980,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:20:10","price":11.415,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:20:11","price":11.415,"volume":3880,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:20:12","price":11.42,"volume":6528,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:20:14","price":11.42,"volume":922,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:20:16","price":11.425,"volume":9526,"Ntrans":2,"durations":2}
{"time":"2009-05-08 15:20:18","price":11.42,"volume":3876,"Ntrans":2,"durations":2}
{"time":"2009-05-08 15:20:24","price":11.42,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:20:25","price":11.42,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:20:26","price":11.425,"volume":9230,"Ntrans":3,"durations":1}
{"time":"2009-05-08 15:20:28","price":11.415,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:20:43","price":11.415,"volume":3026,"Ntrans":1,"durations":15}
{"time":"2009-05-08 15:20:46","price":11.415,"volume":6000,"Ntrans":3,"durations":3}
{"time":"2009-05-08 15:20:47","price":11.415,"volume":2036,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:20:52","price":11.42,"volume":4460,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:20:54","price":11.42,"volume":240,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:20:56","price":11.415,"volume":7804,"Ntrans":2,"durations":2}
{"time":"2009-05-08 15:21:02","price":11.42,"volume":2500,"Ntrans":2,"durations":6}
{"time":"2009-05-08 15:21:13","price":11.415,"volume":32000,"Ntrans":4,"durations":11}
{"time":"2009-05-08 15:21:18","price":11.42,"volume":6900,"Ntrans":3,"durations":5}
{"time":"2009-05-08 15:21:21","price":11.425,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:21:27","price":11.42,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:21:36","price":11.42,"volume":12000,"Ntrans":1,"durations":9}
{"time":"2009-05-08 15:21:39","price":11.425,"volume":4340,"Ntrans":2,"durations":3}
{"time":"2009-05-08 15:21:49","price":11.42,"volume":5336,"Ntrans":2,"durations":10}
{"time":"2009-05-08 15:21:58","price":11.42246,"volume":3936,"Ntrans":2,"durations":9}
{"time":"2009-05-08 15:22:06","price":11.425,"volume":150,"Ntrans":2,"durations":8}
{"time":"2009-05-08 15:22:18","price":11.425,"volume":816,"Ntrans":1,"durations":12}
{"time":"2009-05-08 15:22:20","price":11.42,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:23:09","price":11.425,"volume":10956,"Ntrans":2,"durations":49}
{"time":"2009-05-08 15:23:15","price":11.43,"volume":2754,"Ntrans":2,"durations":6}
{"time":"2009-05-08 15:23:25","price":11.43,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-08 15:23:34","price":11.425,"volume":482,"Ntrans":1,"durations":9}
{"time":"2009-05-08 15:24:28","price":11.43,"volume":1196,"Ntrans":2,"durations":54}
{"time":"2009-05-08 15:24:33","price":11.435,"volume":928,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:25:03","price":11.435,"volume":10082,"Ntrans":4,"durations":30}
{"time":"2009-05-08 15:25:30","price":11.435,"volume":14918,"Ntrans":2,"durations":27}
{"time":"2009-05-08 15:25:35","price":11.435,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-08 15:25:36","price":11.44,"volume":5350,"Ntrans":3,"durations":1}
{"time":"2009-05-08 15:25:37","price":11.435,"volume":2512,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:25:46","price":11.44,"volume":1574,"Ntrans":1,"durations":9}
{"time":"2009-05-08 15:26:06","price":11.43119,"volume":3672,"Ntrans":3,"durations":20}
{"time":"2009-05-08 15:26:33","price":11.43,"volume":300,"Ntrans":1,"durations":27}
{"time":"2009-05-08 15:26:39","price":11.44,"volume":234,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:27:02","price":11.44,"volume":1248,"Ntrans":2,"durations":23}
{"time":"2009-05-08 15:27:18","price":11.44,"volume":12716,"Ntrans":3,"durations":16}
{"time":"2009-05-08 15:27:19","price":11.44,"volume":3790,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:27:28","price":11.445,"volume":1190,"Ntrans":1,"durations":9}
{"time":"2009-05-08 15:29:18","price":11.44355,"volume":17238,"Ntrans":5,"durations":110}
{"time":"2009-05-08 15:29:19","price":11.445,"volume":7102,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:29:21","price":11.445,"volume":19842,"Ntrans":6,"durations":2}
{"time":"2009-05-08 15:29:24","price":11.44,"volume":856,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:29:27","price":11.445,"volume":16130,"Ntrans":3,"durations":3}
{"time":"2009-05-08 15:29:28","price":11.445,"volume":11318,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:29:31","price":11.445,"volume":2682,"Ntrans":2,"durations":3}
{"time":"2009-05-08 15:29:52","price":11.445,"volume":4216,"Ntrans":2,"durations":21}
{"time":"2009-05-08 15:29:57","price":11.445,"volume":2716,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:29:58","price":11.445,"volume":5318,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:30:01","price":11.44973,"volume":16648,"Ntrans":4,"durations":3}
{"time":"2009-05-08 15:30:02","price":11.45135,"volume":40000,"Ntrans":6,"durations":1}
{"time":"2009-05-08 15:30:03","price":11.45448,"volume":24894,"Ntrans":6,"durations":1}
{"time":"2009-05-08 15:30:04","price":11.46221,"volume":49944,"Ntrans":8,"durations":1}
{"time":"2009-05-08 15:30:06","price":11.465,"volume":23134,"Ntrans":5,"durations":2}
{"time":"2009-05-08 15:30:08","price":11.465,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:30:10","price":11.46,"volume":3518,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:30:16","price":11.455,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:30:29","price":11.45455,"volume":8800,"Ntrans":2,"durations":13}
{"time":"2009-05-08 15:30:39","price":11.45244,"volume":12408,"Ntrans":6,"durations":10}
{"time":"2009-05-08 15:31:06","price":11.44,"volume":3218,"Ntrans":1,"durations":27}
{"time":"2009-05-08 15:31:31","price":11.445,"volume":3200,"Ntrans":1,"durations":25}
{"time":"2009-05-08 15:31:34","price":11.44285,"volume":30766,"Ntrans":6,"durations":3}
{"time":"2009-05-08 15:31:45","price":11.46,"volume":10074,"Ntrans":2,"durations":11}
{"time":"2009-05-08 15:32:01","price":11.46,"volume":16174,"Ntrans":3,"durations":16}
{"time":"2009-05-08 15:32:08","price":11.46,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-08 15:32:11","price":11.465,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:32:23","price":11.47,"volume":10000,"Ntrans":2,"durations":12}
{"time":"2009-05-08 15:32:28","price":11.46,"volume":10770,"Ntrans":4,"durations":5}
{"time":"2009-05-08 15:32:32","price":11.46,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-08 15:32:35","price":11.4593,"volume":1426,"Ntrans":4,"durations":3}
{"time":"2009-05-08 15:32:36","price":11.46,"volume":422,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:32:37","price":11.455,"volume":15398,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:32:45","price":11.455,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 15:33:11","price":11.45,"volume":6800,"Ntrans":2,"durations":26}
{"time":"2009-05-08 15:33:21","price":11.45,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 15:33:26","price":11.455,"volume":7448,"Ntrans":4,"durations":5}
{"time":"2009-05-08 15:33:43","price":11.45,"volume":2946,"Ntrans":1,"durations":17}
{"time":"2009-05-08 15:33:55","price":11.455,"volume":3798,"Ntrans":3,"durations":12}
{"time":"2009-05-08 15:34:23","price":11.45,"volume":1000,"Ntrans":1,"durations":28}
{"time":"2009-05-08 15:34:32","price":11.45,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-08 15:34:34","price":11.45,"volume":960,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:34:38","price":11.45146,"volume":1100,"Ntrans":2,"durations":4}
{"time":"2009-05-08 15:34:44","price":11.455,"volume":412,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:35:14","price":11.45,"volume":3380,"Ntrans":1,"durations":30}
{"time":"2009-05-08 15:35:34","price":11.455,"volume":1060,"Ntrans":1,"durations":20}
{"time":"2009-05-08 15:36:21","price":11.455,"volume":25182,"Ntrans":3,"durations":47}
{"time":"2009-05-08 15:36:23","price":11.455,"volume":11948,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:36:24","price":11.455,"volume":166,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:36:49","price":11.455,"volume":6460,"Ntrans":1,"durations":25}
{"time":"2009-05-08 15:37:31","price":11.45305,"volume":2428,"Ntrans":3,"durations":42}
{"time":"2009-05-08 15:37:39","price":11.45,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 15:38:18","price":11.45994,"volume":16786,"Ntrans":7,"durations":39}
{"time":"2009-05-08 15:38:19","price":11.46,"volume":1224,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:38:28","price":11.47,"volume":3372,"Ntrans":1,"durations":9}
{"time":"2009-05-08 15:38:34","price":11.46,"volume":4596,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:38:43","price":11.46,"volume":9320,"Ntrans":1,"durations":9}
{"time":"2009-05-08 15:39:26","price":11.46,"volume":4058,"Ntrans":3,"durations":43}
{"time":"2009-05-08 15:39:42","price":11.455,"volume":1910,"Ntrans":2,"durations":16}
{"time":"2009-05-08 15:40:13","price":11.455,"volume":90,"Ntrans":1,"durations":31}
{"time":"2009-05-08 15:41:05","price":11.46,"volume":1156,"Ntrans":2,"durations":52}
{"time":"2009-05-08 15:41:25","price":11.465,"volume":104,"Ntrans":1,"durations":20}
{"time":"2009-05-08 15:41:50","price":11.465,"volume":2192,"Ntrans":3,"durations":25}
{"time":"2009-05-08 15:42:16","price":11.46629,"volume":63830,"Ntrans":12,"durations":26}
{"time":"2009-05-08 15:42:26","price":11.47,"volume":9106,"Ntrans":1,"durations":10}
{"time":"2009-05-08 15:42:36","price":11.47,"volume":3406,"Ntrans":3,"durations":10}
{"time":"2009-05-08 15:42:38","price":11.47,"volume":28,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:42:41","price":11.47,"volume":19540,"Ntrans":2,"durations":3}
{"time":"2009-05-08 15:42:47","price":11.47,"volume":4332,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:43:04","price":11.47,"volume":1000,"Ntrans":1,"durations":17}
{"time":"2009-05-08 15:43:20","price":11.465,"volume":13708,"Ntrans":6,"durations":16}
{"time":"2009-05-08 15:43:34","price":11.46169,"volume":9590,"Ntrans":5,"durations":14}
{"time":"2009-05-08 15:44:49","price":11.46,"volume":1434,"Ntrans":2,"durations":75}
{"time":"2009-05-08 15:44:55","price":11.465,"volume":1336,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:45:02","price":11.465,"volume":59172,"Ntrans":9,"durations":7}
{"time":"2009-05-08 15:45:03","price":11.465,"volume":2130,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:45:04","price":11.46714,"volume":7798,"Ntrans":5,"durations":1}
{"time":"2009-05-08 15:45:05","price":11.4749,"volume":9972,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:45:13","price":11.47,"volume":2000,"Ntrans":2,"durations":8}
{"time":"2009-05-08 15:45:16","price":11.47226,"volume":7290,"Ntrans":4,"durations":3}
{"time":"2009-05-08 15:45:32","price":11.47,"volume":24984,"Ntrans":5,"durations":16}
{"time":"2009-05-08 15:45:33","price":11.47,"volume":7868,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:45:38","price":11.47,"volume":60,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:45:42","price":11.475,"volume":3668,"Ntrans":1,"durations":4}
{"time":"2009-05-08 15:45:44","price":11.47,"volume":420,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:45:46","price":11.47,"volume":2762,"Ntrans":1,"durations":2}
{"time":"2009-05-08 15:46:11","price":11.475,"volume":1000,"Ntrans":1,"durations":25}
{"time":"2009-05-08 15:46:17","price":11.47,"volume":3678,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:46:18","price":11.475,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:47:15","price":11.475,"volume":8000,"Ntrans":2,"durations":57}
{"time":"2009-05-08 15:47:36","price":11.47,"volume":7614,"Ntrans":3,"durations":21}
{"time":"2009-05-08 15:47:37","price":11.47,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:47:38","price":11.475,"volume":1900,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:47:40","price":11.47,"volume":6880,"Ntrans":3,"durations":2}
{"time":"2009-05-08 15:48:26","price":11.465,"volume":3796,"Ntrans":7,"durations":46}
{"time":"2009-05-08 15:50:04","price":11.47,"volume":5614,"Ntrans":4,"durations":98}
{"time":"2009-05-08 15:50:34","price":11.475,"volume":6666,"Ntrans":1,"durations":30}
{"time":"2009-05-08 15:50:52","price":11.475,"volume":3852,"Ntrans":1,"durations":18}
{"time":"2009-05-08 15:51:01","price":11.475,"volume":23604,"Ntrans":3,"durations":9}
{"time":"2009-05-08 15:51:13","price":11.47,"volume":15950,"Ntrans":2,"durations":12}
{"time":"2009-05-08 15:51:25","price":11.475,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-08 15:51:40","price":11.47,"volume":19256,"Ntrans":1,"durations":15}
{"time":"2009-05-08 15:51:43","price":11.47,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:52:16","price":11.47,"volume":2000,"Ntrans":1,"durations":33}
{"time":"2009-05-08 15:52:38","price":11.465,"volume":700,"Ntrans":1,"durations":22}
{"time":"2009-05-08 15:53:13","price":11.47,"volume":2546,"Ntrans":1,"durations":35}
{"time":"2009-05-08 15:53:14","price":11.47211,"volume":23662,"Ntrans":5,"durations":1}
{"time":"2009-05-08 15:53:19","price":11.47,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-08 15:53:20","price":11.47,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:53:21","price":11.46,"volume":310,"Ntrans":1,"durations":1}
{"time":"2009-05-08 15:53:29","price":11.47,"volume":20,"Ntrans":1,"durations":8}
{"time":"2009-05-08 15:53:56","price":11.47,"volume":400,"Ntrans":1,"durations":27}
{"time":"2009-05-08 15:54:13","price":11.47,"volume":800,"Ntrans":2,"durations":17}
{"time":"2009-05-08 15:54:19","price":11.47,"volume":650,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:55:02","price":11.475,"volume":652,"Ntrans":1,"durations":43}
{"time":"2009-05-08 15:55:09","price":11.47,"volume":3214,"Ntrans":2,"durations":7}
{"time":"2009-05-08 15:55:26","price":11.47,"volume":13882,"Ntrans":5,"durations":17}
{"time":"2009-05-08 15:55:31","price":11.47,"volume":3214,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:55:36","price":11.47,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-08 15:55:43","price":11.47,"volume":7400,"Ntrans":3,"durations":7}
{"time":"2009-05-08 15:55:45","price":11.46507,"volume":28400,"Ntrans":4,"durations":2}
{"time":"2009-05-08 15:55:48","price":11.465,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-08 15:55:49","price":11.47,"volume":25200,"Ntrans":2,"durations":1}
{"time":"2009-05-08 15:56:21","price":11.47164,"volume":4400,"Ntrans":2,"durations":32}
{"time":"2009-05-08 15:56:34","price":11.465,"volume":2984,"Ntrans":1,"durations":13}
{"time":"2009-05-08 15:57:07","price":11.46,"volume":100,"Ntrans":1,"durations":33}
{"time":"2009-05-08 15:57:16","price":11.46,"volume":56106,"Ntrans":6,"durations":9}
{"time":"2009-05-08 15:57:28","price":11.47323,"volume":66362,"Ntrans":8,"durations":12}
{"time":"2009-05-08 15:57:32","price":11.46,"volume":15618,"Ntrans":1,"durations":4}
{"time":"2009-05-08 15:57:38","price":11.46,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 15:58:00","price":11.46,"volume":4000,"Ntrans":1,"durations":22}
{"time":"2009-05-08 15:58:54","price":11.46,"volume":80,"Ntrans":1,"durations":54}
{"time":"2009-05-08 15:59:49","price":11.465,"volume":200,"Ntrans":1,"durations":55}
{"time":"2009-05-08 15:59:57","price":11.465,"volume":3500,"Ntrans":2,"durations":8}
{"time":"2009-05-08 16:00:14","price":11.47,"volume":23022,"Ntrans":5,"durations":17}
{"time":"2009-05-08 16:00:19","price":11.47,"volume":30000,"Ntrans":4,"durations":5}
{"time":"2009-05-08 16:00:32","price":11.47,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-08 16:00:34","price":11.465,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:00:38","price":11.47,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:01:35","price":11.465,"volume":36,"Ntrans":1,"durations":57}
{"time":"2009-05-08 16:01:54","price":11.46,"volume":216,"Ntrans":1,"durations":19}
{"time":"2009-05-08 16:02:22","price":11.46,"volume":1210,"Ntrans":2,"durations":28}
{"time":"2009-05-08 16:03:10","price":11.47,"volume":156,"Ntrans":1,"durations":48}
{"time":"2009-05-08 16:03:27","price":11.47,"volume":600,"Ntrans":1,"durations":17}
{"time":"2009-05-08 16:03:38","price":11.465,"volume":60,"Ntrans":1,"durations":11}
{"time":"2009-05-08 16:03:45","price":11.465,"volume":2350,"Ntrans":1,"durations":7}
{"time":"2009-05-08 16:03:48","price":11.46,"volume":1290,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:04:01","price":11.46,"volume":13272,"Ntrans":2,"durations":13}
{"time":"2009-05-08 16:04:35","price":11.455,"volume":10000,"Ntrans":1,"durations":34}
{"time":"2009-05-08 16:04:50","price":11.455,"volume":6000,"Ntrans":1,"durations":15}
{"time":"2009-05-08 16:04:55","price":11.46,"volume":1448,"Ntrans":2,"durations":5}
{"time":"2009-05-08 16:04:56","price":11.46,"volume":640,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:05:52","price":11.455,"volume":1700,"Ntrans":1,"durations":56}
{"time":"2009-05-08 16:06:00","price":11.46,"volume":5562,"Ntrans":1,"durations":8}
{"time":"2009-05-08 16:06:08","price":11.46,"volume":13748,"Ntrans":5,"durations":8}
{"time":"2009-05-08 16:06:10","price":11.45663,"volume":160,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:06:29","price":11.46078,"volume":35534,"Ntrans":2,"durations":19}
{"time":"2009-05-08 16:07:02","price":11.465,"volume":600,"Ntrans":1,"durations":33}
{"time":"2009-05-08 16:07:19","price":11.455,"volume":16182,"Ntrans":3,"durations":17}
{"time":"2009-05-08 16:07:20","price":11.45777,"volume":4494,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":66864,"Ntrans":14,"durations":8}
{"time":"2009-05-08 16:07:30","price":11.4482,"volume":17194,"Ntrans":5,"durations":2}
{"time":"2009-05-08 16:07:43","price":11.445,"volume":3000,"Ntrans":1,"durations":13}
{"time":"2009-05-08 16:07:45","price":11.445,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:07:50","price":11.445,"volume":33288,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:08:13","price":11.45,"volume":238,"Ntrans":1,"durations":23}
{"time":"2009-05-08 16:08:34","price":11.45,"volume":2000,"Ntrans":1,"durations":21}
{"time":"2009-05-08 16:08:35","price":11.45,"volume":69836,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:08:40","price":11.455,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:08:43","price":11.45914,"volume":16272,"Ntrans":6,"durations":3}
{"time":"2009-05-08 16:08:53","price":11.455,"volume":1598,"Ntrans":1,"durations":10}
{"time":"2009-05-08 16:09:16","price":11.445,"volume":324,"Ntrans":1,"durations":23}
{"time":"2009-05-08 16:09:55","price":11.455,"volume":1600,"Ntrans":1,"durations":39}
{"time":"2009-05-08 16:10:07","price":11.46,"volume":1916,"Ntrans":1,"durations":12}
{"time":"2009-05-08 16:10:09","price":11.45042,"volume":72000,"Ntrans":8,"durations":2}
{"time":"2009-05-08 16:10:14","price":11.455,"volume":14560,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:10:23","price":11.455,"volume":2800,"Ntrans":1,"durations":9}
{"time":"2009-05-08 16:10:24","price":11.455,"volume":3214,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:10:41","price":11.46,"volume":600,"Ntrans":1,"durations":17}
{"time":"2009-05-08 16:10:47","price":11.455,"volume":3086,"Ntrans":2,"durations":6}
{"time":"2009-05-08 16:11:53","price":11.455,"volume":4000,"Ntrans":1,"durations":66}
{"time":"2009-05-08 16:12:17","price":11.455,"volume":20000,"Ntrans":4,"durations":24}
{"time":"2009-05-08 16:12:24","price":11.455,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-08 16:12:36","price":11.455,"volume":11428,"Ntrans":9,"durations":12}
{"time":"2009-05-08 16:12:48","price":11.455,"volume":8572,"Ntrans":2,"durations":12}
{"time":"2009-05-08 16:13:30","price":11.455,"volume":20000,"Ntrans":7,"durations":42}
{"time":"2009-05-08 16:14:14","price":11.455,"volume":7898,"Ntrans":4,"durations":44}
{"time":"2009-05-08 16:14:57","price":11.455,"volume":2000,"Ntrans":1,"durations":43}
{"time":"2009-05-08 16:15:02","price":11.45,"volume":2610,"Ntrans":2,"durations":5}
{"time":"2009-05-08 16:15:03","price":11.45,"volume":7292,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:15:12","price":11.45,"volume":2836,"Ntrans":2,"durations":9}
{"time":"2009-05-08 16:15:34","price":11.445,"volume":11276,"Ntrans":2,"durations":22}
{"time":"2009-05-08 16:15:44","price":11.44,"volume":43500,"Ntrans":4,"durations":10}
{"time":"2009-05-08 16:15:45","price":11.44,"volume":7016,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:15:48","price":11.44,"volume":120,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:16:04","price":11.435,"volume":4926,"Ntrans":1,"durations":16}
{"time":"2009-05-08 16:16:23","price":11.44,"volume":600,"Ntrans":1,"durations":19}
{"time":"2009-05-08 16:16:55","price":11.45,"volume":3400,"Ntrans":1,"durations":32}
{"time":"2009-05-08 16:16:56","price":11.45,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:17:18","price":11.45465,"volume":4300,"Ntrans":2,"durations":22}
{"time":"2009-05-08 16:17:24","price":11.45186,"volume":6050,"Ntrans":2,"durations":6}
{"time":"2009-05-08 16:17:26","price":11.45,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:17:35","price":11.455,"volume":4376,"Ntrans":3,"durations":9}
{"time":"2009-05-08 16:17:37","price":11.455,"volume":24100,"Ntrans":3,"durations":2}
{"time":"2009-05-08 16:17:51","price":11.46,"volume":16204,"Ntrans":1,"durations":14}
{"time":"2009-05-08 16:17:58","price":11.455,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-08 16:18:03","price":11.455,"volume":21250,"Ntrans":4,"durations":5}
{"time":"2009-05-08 16:18:07","price":11.45,"volume":5390,"Ntrans":2,"durations":4}
{"time":"2009-05-08 16:18:25","price":11.45,"volume":1452,"Ntrans":1,"durations":18}
{"time":"2009-05-08 16:18:49","price":11.45,"volume":3980,"Ntrans":2,"durations":24}
{"time":"2009-05-08 16:19:07","price":11.455,"volume":1600,"Ntrans":1,"durations":18}
{"time":"2009-05-08 16:19:19","price":11.455,"volume":4360,"Ntrans":2,"durations":12}
{"time":"2009-05-08 16:19:27","price":11.455,"volume":3140,"Ntrans":2,"durations":8}
{"time":"2009-05-08 16:19:29","price":11.455,"volume":8362,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:20:22","price":11.45,"volume":240,"Ntrans":1,"durations":53}
{"time":"2009-05-08 16:20:23","price":11.45,"volume":13440,"Ntrans":5,"durations":1}
{"time":"2009-05-08 16:20:24","price":11.45,"volume":9980,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:20:47","price":11.46,"volume":4290,"Ntrans":1,"durations":23}
{"time":"2009-05-08 16:20:50","price":11.455,"volume":4354,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:21:12","price":11.46,"volume":1608,"Ntrans":1,"durations":22}
{"time":"2009-05-08 16:21:25","price":11.46,"volume":1600,"Ntrans":3,"durations":13}
{"time":"2009-05-08 16:21:45","price":11.44932,"volume":44418,"Ntrans":8,"durations":20}
{"time":"2009-05-08 16:21:46","price":11.445,"volume":3184,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:21:48","price":11.45,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-08 16:21:51","price":11.44,"volume":10200,"Ntrans":3,"durations":3}
{"time":"2009-05-08 16:21:57","price":11.44,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:22:00","price":11.435,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-08 16:22:03","price":11.435,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:22:06","price":11.435,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:22:14","price":11.44,"volume":300,"Ntrans":1,"durations":8}
{"time":"2009-05-08 16:22:26","price":11.435,"volume":800,"Ntrans":1,"durations":12}
{"time":"2009-05-08 16:22:35","price":11.435,"volume":3748,"Ntrans":2,"durations":9}
{"time":"2009-05-08 16:22:37","price":11.43,"volume":67452,"Ntrans":7,"durations":2}
{"time":"2009-05-08 16:22:45","price":11.425,"volume":12500,"Ntrans":2,"durations":8}
{"time":"2009-05-08 16:22:46","price":11.42,"volume":22000,"Ntrans":9,"durations":1}
{"time":"2009-05-08 16:22:47","price":11.415,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:23:08","price":11.42,"volume":15456,"Ntrans":3,"durations":21}
{"time":"2009-05-08 16:23:09","price":11.42,"volume":1480,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:23:12","price":11.42,"volume":1500,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:23:22","price":11.417,"volume":24948,"Ntrans":5,"durations":10}
{"time":"2009-05-08 16:23:23","price":11.415,"volume":38192,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:23:25","price":11.415,"volume":2798,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:23:33","price":11.41,"volume":63202,"Ntrans":8,"durations":8}
{"time":"2009-05-08 16:23:34","price":11.41,"volume":38686,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:23:40","price":11.42,"volume":3200,"Ntrans":3,"durations":6}
{"time":"2009-05-08 16:23:41","price":11.42,"volume":368,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:23:46","price":11.42,"volume":4444,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:23:48","price":11.425,"volume":7320,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:23:49","price":11.425,"volume":2308,"Ntrans":7,"durations":1}
{"time":"2009-05-08 16:23:50","price":11.42,"volume":2542,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:23:51","price":11.42,"volume":18238,"Ntrans":5,"durations":1}
{"time":"2009-05-08 16:23:53","price":11.415,"volume":2864,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:23:54","price":11.415,"volume":168,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:24:11","price":11.41,"volume":400,"Ntrans":1,"durations":17}
{"time":"2009-05-08 16:24:24","price":11.42,"volume":3068,"Ntrans":1,"durations":13}
{"time":"2009-05-08 16:24:25","price":11.42,"volume":5644,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:24:29","price":11.415,"volume":640,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:24:41","price":11.42,"volume":2172,"Ntrans":1,"durations":12}
{"time":"2009-05-08 16:24:48","price":11.425,"volume":20000,"Ntrans":4,"durations":7}
{"time":"2009-05-08 16:24:51","price":11.425,"volume":8200,"Ntrans":2,"durations":3}
{"time":"2009-05-08 16:24:57","price":11.425,"volume":4196,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:25:17","price":11.43,"volume":210,"Ntrans":1,"durations":20}
{"time":"2009-05-08 16:25:27","price":11.425,"volume":2222,"Ntrans":2,"durations":10}
{"time":"2009-05-08 16:25:29","price":11.425,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:25:35","price":11.425,"volume":17214,"Ntrans":3,"durations":6}
{"time":"2009-05-08 16:25:38","price":11.42,"volume":2286,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:25:40","price":11.42,"volume":1908,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:25:48","price":11.42,"volume":12000,"Ntrans":2,"durations":8}
{"time":"2009-05-08 16:25:51","price":11.42,"volume":3822,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:26:01","price":11.42,"volume":5880,"Ntrans":2,"durations":10}
{"time":"2009-05-08 16:26:02","price":11.415,"volume":34654,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:26:03","price":11.41,"volume":1822,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:26:04","price":11.41,"volume":51180,"Ntrans":6,"durations":1}
{"time":"2009-05-08 16:26:05","price":11.41,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:26:07","price":11.41,"volume":6878,"Ntrans":3,"durations":2}
{"time":"2009-05-08 16:26:10","price":11.41,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:26:18","price":11.42,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-08 16:26:26","price":11.42,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 16:26:32","price":11.42,"volume":5100,"Ntrans":3,"durations":6}
{"time":"2009-05-08 16:26:37","price":11.415,"volume":4600,"Ntrans":2,"durations":5}
{"time":"2009-05-08 16:26:38","price":11.41,"volume":14726,"Ntrans":5,"durations":1}
{"time":"2009-05-08 16:26:46","price":11.405,"volume":6000,"Ntrans":3,"durations":8}
{"time":"2009-05-08 16:26:51","price":11.405,"volume":79234,"Ntrans":5,"durations":5}
{"time":"2009-05-08 16:26:58","price":11.405,"volume":3400,"Ntrans":3,"durations":7}
{"time":"2009-05-08 16:26:59","price":11.41,"volume":308,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:27:02","price":11.41,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-08 16:27:10","price":11.415,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 16:27:20","price":11.415,"volume":23656,"Ntrans":3,"durations":10}
{"time":"2009-05-08 16:27:25","price":11.425,"volume":484,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:27:27","price":11.42,"volume":20000,"Ntrans":9,"durations":2}
{"time":"2009-05-08 16:27:31","price":11.42,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:27:37","price":11.425,"volume":482,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:27:38","price":11.425,"volume":270,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:27:43","price":11.425,"volume":9052,"Ntrans":2,"durations":5}
{"time":"2009-05-08 16:27:49","price":11.43,"volume":482,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:27:51","price":11.425,"volume":2396,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:27:52","price":11.425,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:27:53","price":11.425,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:28:07","price":11.425,"volume":8602,"Ntrans":3,"durations":14}
{"time":"2009-05-08 16:28:11","price":11.425,"volume":188,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:28:17","price":11.42,"volume":6000,"Ntrans":4,"durations":6}
{"time":"2009-05-08 16:28:18","price":11.425,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:28:19","price":11.425,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:28:25","price":11.425,"volume":410,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:28:54","price":11.425,"volume":1626,"Ntrans":3,"durations":29}
{"time":"2009-05-08 16:28:55","price":11.42,"volume":1342,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:28:56","price":11.425,"volume":1084,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:28:57","price":11.425,"volume":1084,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:29:02","price":11.425,"volume":1564,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:29:05","price":11.42653,"volume":2000,"Ntrans":3,"durations":3}
{"time":"2009-05-08 16:29:14","price":11.425,"volume":3200,"Ntrans":1,"durations":9}
{"time":"2009-05-08 16:29:15","price":11.425,"volume":42,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:29:17","price":11.42526,"volume":800,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:29:31","price":11.425,"volume":1176,"Ntrans":1,"durations":14}
{"time":"2009-05-08 16:29:32","price":11.42158,"volume":800,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:29:35","price":11.42,"volume":40000,"Ntrans":5,"durations":3}
{"time":"2009-05-08 16:29:39","price":11.42,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:29:44","price":11.425,"volume":482,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:30:00","price":11.425,"volume":542,"Ntrans":1,"durations":16}
{"time":"2009-05-08 16:30:01","price":11.425,"volume":1084,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:30:05","price":11.425,"volume":600,"Ntrans":2,"durations":4}
{"time":"2009-05-08 16:30:16","price":11.425,"volume":3126,"Ntrans":5,"durations":11}
{"time":"2009-05-08 16:30:19","price":11.42,"volume":1296,"Ntrans":5,"durations":3}
{"time":"2009-05-08 16:30:22","price":11.415,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-08 16:30:25","price":11.41661,"volume":14740,"Ntrans":6,"durations":3}
{"time":"2009-05-08 16:30:29","price":11.42,"volume":3400,"Ntrans":3,"durations":4}
{"time":"2009-05-08 16:30:31","price":11.425,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:30:36","price":11.425,"volume":2404,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:30:38","price":11.425,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:30:42","price":11.425,"volume":15000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:30:58","price":11.415,"volume":18316,"Ntrans":2,"durations":16}
{"time":"2009-05-08 16:30:59","price":11.415,"volume":18124,"Ntrans":5,"durations":1}
{"time":"2009-05-08 16:31:02","price":11.41,"volume":9846,"Ntrans":5,"durations":3}
{"time":"2009-05-08 16:31:03","price":11.41,"volume":24784,"Ntrans":6,"durations":1}
{"time":"2009-05-08 16:31:09","price":11.415,"volume":48,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:31:12","price":11.415,"volume":84,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:31:15","price":11.415,"volume":4378,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:31:17","price":11.415,"volume":13796,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:31:25","price":11.415,"volume":11804,"Ntrans":2,"durations":8}
{"time":"2009-05-08 16:31:28","price":11.415,"volume":5364,"Ntrans":2,"durations":3}
{"time":"2009-05-08 16:31:30","price":11.42015,"volume":1648,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:31:31","price":11.425,"volume":3800,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:31:33","price":11.42,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:31:34","price":11.42,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:31:42","price":11.41535,"volume":7130,"Ntrans":3,"durations":8}
{"time":"2009-05-08 16:31:46","price":11.415,"volume":20000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:31:47","price":11.415,"volume":1228,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:31:48","price":11.415,"volume":12372,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:31:59","price":11.42,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-08 16:32:03","price":11.41,"volume":41156,"Ntrans":6,"durations":4}
{"time":"2009-05-08 16:32:04","price":11.415,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:32:16","price":11.41,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-08 16:32:22","price":11.41,"volume":8618,"Ntrans":3,"durations":6}
{"time":"2009-05-08 16:32:23","price":11.41,"volume":4912,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:32:25","price":11.415,"volume":1342,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:32:26","price":11.41972,"volume":25454,"Ntrans":6,"durations":1}
{"time":"2009-05-08 16:32:27","price":11.42,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:32:33","price":11.425,"volume":1140,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:32:36","price":11.42,"volume":2294,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:33:05","price":11.41,"volume":11744,"Ntrans":2,"durations":29}
{"time":"2009-05-08 16:33:25","price":11.41673,"volume":5200,"Ntrans":2,"durations":20}
{"time":"2009-05-08 16:33:32","price":11.42,"volume":5844,"Ntrans":2,"durations":7}
{"time":"2009-05-08 16:33:35","price":11.42023,"volume":18616,"Ntrans":5,"durations":3}
{"time":"2009-05-08 16:33:37","price":11.425,"volume":3546,"Ntrans":4,"durations":2}
{"time":"2009-05-08 16:33:38","price":11.425,"volume":2372,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:33:39","price":11.425,"volume":2696,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:34:03","price":11.43,"volume":6036,"Ntrans":2,"durations":24}
{"time":"2009-05-08 16:34:12","price":11.436,"volume":3000,"Ntrans":4,"durations":9}
{"time":"2009-05-08 16:34:14","price":11.435,"volume":3000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:34:19","price":11.435,"volume":6702,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:34:44","price":11.435,"volume":21698,"Ntrans":6,"durations":25}
{"time":"2009-05-08 16:34:45","price":11.435,"volume":2822,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:34:46","price":11.44,"volume":10050,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:34:50","price":11.44,"volume":217134,"Ntrans":7,"durations":4}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":29800,"Ntrans":11,"durations":1}
{"time":"2009-05-08 16:34:55","price":11.44,"volume":20826,"Ntrans":6,"durations":4}
{"time":"2009-05-08 16:34:56","price":11.44,"volume":3600,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:34:57","price":11.44,"volume":3746,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:34:58","price":11.44,"volume":4362,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:34:59","price":11.44,"volume":15600,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:35:01","price":11.44,"volume":22986,"Ntrans":5,"durations":2}
{"time":"2009-05-08 16:35:07","price":11.43,"volume":23200,"Ntrans":5,"durations":6}
{"time":"2009-05-08 16:35:08","price":11.43,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:35:10","price":11.43,"volume":9444,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:35:33","price":11.435,"volume":5400,"Ntrans":2,"durations":23}
{"time":"2009-05-08 16:35:36","price":11.435,"volume":940,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:35:37","price":11.435,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:35:39","price":11.43,"volume":4806,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:35:40","price":11.43,"volume":29200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:36:03","price":11.425,"volume":2000,"Ntrans":1,"durations":23}
{"time":"2009-05-08 16:36:06","price":11.42,"volume":3198,"Ntrans":3,"durations":3}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":18726,"Ntrans":10,"durations":1}
{"time":"2009-05-08 16:36:08","price":11.42,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:36:17","price":11.415,"volume":20000,"Ntrans":5,"durations":9}
{"time":"2009-05-08 16:36:18","price":11.42,"volume":4594,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:36:21","price":11.42,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:36:25","price":11.415,"volume":5600,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:36:31","price":11.415,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-08 16:36:32","price":11.42,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:36:52","price":11.42,"volume":3060,"Ntrans":1,"durations":20}
{"time":"2009-05-08 16:37:01","price":11.42,"volume":11384,"Ntrans":1,"durations":9}
{"time":"2009-05-08 16:37:05","price":11.415,"volume":5200,"Ntrans":6,"durations":4}
{"time":"2009-05-08 16:37:06","price":11.415,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:37:09","price":11.42,"volume":29600,"Ntrans":4,"durations":3}
{"time":"2009-05-08 16:37:10","price":11.42,"volume":2000,"Ntrans":5,"durations":1}
{"time":"2009-05-08 16:37:15","price":11.42,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:37:16","price":11.42,"volume":8972,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:37:19","price":11.42,"volume":10730,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:37:26","price":11.42,"volume":298,"Ntrans":1,"durations":7}
{"time":"2009-05-08 16:37:27","price":11.425,"volume":22658,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:37:29","price":11.425,"volume":1342,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:37:33","price":11.43,"volume":6946,"Ntrans":3,"durations":4}
{"time":"2009-05-08 16:37:41","price":11.43,"volume":6120,"Ntrans":1,"durations":8}
{"time":"2009-05-08 16:38:20","price":11.425,"volume":2716,"Ntrans":1,"durations":39}
{"time":"2009-05-08 16:38:23","price":11.42706,"volume":6800,"Ntrans":4,"durations":3}
{"time":"2009-05-08 16:38:24","price":11.43,"volume":18000,"Ntrans":5,"durations":1}
{"time":"2009-05-08 16:38:26","price":11.44,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:38:27","price":11.44,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:38:36","price":11.44,"volume":6946,"Ntrans":1,"durations":9}
{"time":"2009-05-08 16:38:37","price":11.44,"volume":18210,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:38:39","price":11.445,"volume":22166,"Ntrans":3,"durations":2}
{"time":"2009-05-08 16:38:40","price":11.44651,"volume":22558,"Ntrans":10,"durations":1}
{"time":"2009-05-08 16:38:41","price":11.44973,"volume":1056,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:38:45","price":11.445,"volume":3600,"Ntrans":3,"durations":4}
{"time":"2009-05-08 16:38:46","price":11.445,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:38:47","price":11.445,"volume":3600,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:38:49","price":11.445,"volume":4202,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:38:50","price":11.44,"volume":2000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:38:52","price":11.45,"volume":10640,"Ntrans":3,"durations":2}
{"time":"2009-05-08 16:38:54","price":11.45,"volume":400,"Ntrans":3,"durations":2}
{"time":"2009-05-08 16:38:55","price":11.445,"volume":2800,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:39:00","price":11.44,"volume":18400,"Ntrans":2,"durations":5}
{"time":"2009-05-08 16:39:01","price":11.44,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:39:21","price":11.43,"volume":294,"Ntrans":1,"durations":20}
{"time":"2009-05-08 16:39:36","price":11.435,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-08 16:39:40","price":11.435,"volume":4000,"Ntrans":7,"durations":4}
{"time":"2009-05-08 16:39:41","price":11.435,"volume":2720,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:39:43","price":11.44,"volume":6946,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:39:51","price":11.435,"volume":8642,"Ntrans":1,"durations":8}
{"time":"2009-05-08 16:39:52","price":11.43,"volume":1076,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:39:55","price":11.435,"volume":2992,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:39:57","price":11.435,"volume":5888,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:39:58","price":11.435,"volume":1868,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":18692,"Ntrans":12,"durations":3}
{"time":"2009-05-08 16:40:02","price":11.43,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:40:03","price":11.42802,"volume":1736,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:40:05","price":11.425,"volume":11834,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:40:07","price":11.425,"volume":1330,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:40:09","price":11.43,"volume":3240,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:40:11","price":11.435,"volume":16420,"Ntrans":4,"durations":2}
{"time":"2009-05-08 16:40:14","price":11.435,"volume":25346,"Ntrans":5,"durations":3}
{"time":"2009-05-08 16:40:18","price":11.43,"volume":11278,"Ntrans":3,"durations":4}
{"time":"2009-05-08 16:40:19","price":11.43,"volume":16606,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:40:20","price":11.435,"volume":7080,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:40:23","price":11.435,"volume":7770,"Ntrans":2,"durations":3}
{"time":"2009-05-08 16:40:24","price":11.43812,"volume":4804,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:40:25","price":11.44,"volume":5800,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:40:26","price":11.43581,"volume":45830,"Ntrans":9,"durations":1}
{"time":"2009-05-08 16:40:28","price":11.44,"volume":8948,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:40:31","price":11.44,"volume":5168,"Ntrans":4,"durations":3}
{"time":"2009-05-08 16:40:40","price":11.43,"volume":2600,"Ntrans":2,"durations":9}
{"time":"2009-05-08 16:40:41","price":11.435,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:40:42","price":11.435,"volume":1122,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:40:45","price":11.435,"volume":5940,"Ntrans":8,"durations":3}
{"time":"2009-05-08 16:40:47","price":11.435,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:40:48","price":11.43804,"volume":14994,"Ntrans":14,"durations":1}
{"time":"2009-05-08 16:40:49","price":11.44737,"volume":43388,"Ntrans":28,"durations":1}
{"time":"2009-05-08 16:40:50","price":11.45,"volume":9424,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:40:51","price":11.45,"volume":10776,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:40:52","price":11.45,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:41:00","price":11.44663,"volume":28358,"Ntrans":10,"durations":8}
{"time":"2009-05-08 16:41:01","price":11.445,"volume":10888,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:41:10","price":11.45,"volume":8874,"Ntrans":1,"durations":9}
{"time":"2009-05-08 16:41:11","price":11.44812,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:41:20","price":11.44722,"volume":18018,"Ntrans":3,"durations":9}
{"time":"2009-05-08 16:41:30","price":11.45,"volume":9232,"Ntrans":2,"durations":10}
{"time":"2009-05-08 16:41:35","price":11.45,"volume":4596,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:41:36","price":11.45,"volume":14140,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:41:37","price":11.45192,"volume":104042,"Ntrans":6,"durations":1}
{"time":"2009-05-08 16:41:38","price":11.455,"volume":38860,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:41:39","price":11.45681,"volume":10046,"Ntrans":7,"durations":1}
{"time":"2009-05-08 16:41:40","price":11.46,"volume":8154,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:41:41","price":11.455,"volume":2552,"Ntrans":5,"durations":1}
{"time":"2009-05-08 16:41:50","price":11.46,"volume":8000,"Ntrans":3,"durations":9}
{"time":"2009-05-08 16:41:59","price":11.46,"volume":14822,"Ntrans":1,"durations":9}
{"time":"2009-05-08 16:42:00","price":11.46,"volume":9346,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:42:04","price":11.46,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:42:11","price":11.46,"volume":4464,"Ntrans":2,"durations":7}
{"time":"2009-05-08 16:42:25","price":11.46,"volume":8642,"Ntrans":1,"durations":14}
{"time":"2009-05-08 16:42:35","price":11.455,"volume":28,"Ntrans":1,"durations":10}
{"time":"2009-05-08 16:42:36","price":11.45599,"volume":19714,"Ntrans":5,"durations":1}
{"time":"2009-05-08 16:42:49","price":11.45273,"volume":42432,"Ntrans":11,"durations":13}
{"time":"2009-05-08 16:42:55","price":11.46,"volume":28,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:42:57","price":11.46,"volume":4766,"Ntrans":3,"durations":2}
{"time":"2009-05-08 16:43:09","price":11.46,"volume":4842,"Ntrans":1,"durations":12}
{"time":"2009-05-08 16:43:16","price":11.46,"volume":39160,"Ntrans":8,"durations":7}
{"time":"2009-05-08 16:43:18","price":11.46,"volume":3458,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:43:19","price":11.46129,"volume":26946,"Ntrans":5,"durations":1}
{"time":"2009-05-08 16:43:26","price":11.465,"volume":57746,"Ntrans":6,"durations":7}
{"time":"2009-05-08 16:43:29","price":11.47,"volume":8628,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:43:36","price":11.465,"volume":10492,"Ntrans":1,"durations":7}
{"time":"2009-05-08 16:43:39","price":11.465,"volume":8968,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:43:42","price":11.465,"volume":540,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:43:46","price":11.465,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:43:50","price":11.47,"volume":9900,"Ntrans":3,"durations":4}
{"time":"2009-05-08 16:43:56","price":11.47,"volume":188,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:43:57","price":11.47,"volume":2960,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:43:59","price":11.475,"volume":4220,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:44:00","price":11.47,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:44:02","price":11.47,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:44:07","price":11.47,"volume":292,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:44:10","price":11.47,"volume":9508,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:44:23","price":11.47,"volume":6946,"Ntrans":1,"durations":13}
{"time":"2009-05-08 16:44:33","price":11.475,"volume":8612,"Ntrans":6,"durations":10}
{"time":"2009-05-08 16:44:36","price":11.47,"volume":1500,"Ntrans":2,"durations":3}
{"time":"2009-05-08 16:44:38","price":11.47,"volume":568,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:44:49","price":11.47853,"volume":2868,"Ntrans":2,"durations":11}
{"time":"2009-05-08 16:44:59","price":11.475,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-08 16:45:00","price":11.47,"volume":24288,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:45:01","price":11.465,"volume":30954,"Ntrans":6,"durations":1}
{"time":"2009-05-08 16:45:02","price":11.46,"volume":4076,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:45:04","price":11.465,"volume":1106,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:45:06","price":11.46,"volume":3200,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:45:10","price":11.46469,"volume":3250,"Ntrans":2,"durations":4}
{"time":"2009-05-08 16:45:11","price":11.46,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:45:12","price":11.46,"volume":494,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:45:22","price":11.465,"volume":2624,"Ntrans":2,"durations":10}
{"time":"2009-05-08 16:45:29","price":11.465,"volume":8254,"Ntrans":1,"durations":7}
{"time":"2009-05-08 16:45:30","price":11.465,"volume":5600,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:45:37","price":11.465,"volume":8098,"Ntrans":1,"durations":7}
{"time":"2009-05-08 16:45:49","price":11.47,"volume":7650,"Ntrans":1,"durations":12}
{"time":"2009-05-08 16:45:50","price":11.47,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:46:02","price":11.47,"volume":1548,"Ntrans":1,"durations":12}
{"time":"2009-05-08 16:46:09","price":11.47,"volume":2840,"Ntrans":1,"durations":7}
{"time":"2009-05-08 16:46:17","price":11.465,"volume":11640,"Ntrans":2,"durations":8}
{"time":"2009-05-08 16:46:30","price":11.465,"volume":7296,"Ntrans":5,"durations":13}
{"time":"2009-05-08 16:46:41","price":11.47,"volume":1806,"Ntrans":4,"durations":11}
{"time":"2009-05-08 16:46:48","price":11.47394,"volume":912,"Ntrans":2,"durations":7}
{"time":"2009-05-08 16:46:49","price":11.475,"volume":2002,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:47:18","price":11.475,"volume":8642,"Ntrans":1,"durations":29}
{"time":"2009-05-08 16:47:36","price":11.475,"volume":41340,"Ntrans":7,"durations":18}
{"time":"2009-05-08 16:48:06","price":11.475,"volume":9574,"Ntrans":2,"durations":30}
{"time":"2009-05-08 16:48:08","price":11.47795,"volume":25384,"Ntrans":3,"durations":2}
{"time":"2009-05-08 16:48:10","price":11.475,"volume":798,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:48:11","price":11.475,"volume":1046,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:48:12","price":11.475,"volume":4356,"Ntrans":3,"durations":1}
{"time":"2009-05-08 16:48:16","price":11.475,"volume":4082,"Ntrans":2,"durations":4}
{"time":"2009-05-08 16:48:17","price":11.47,"volume":1012,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:48:20","price":11.475,"volume":6946,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:48:30","price":11.475,"volume":7514,"Ntrans":2,"durations":10}
{"time":"2009-05-08 16:48:31","price":11.475,"volume":486,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:49:27","price":11.475,"volume":9146,"Ntrans":4,"durations":56}
{"time":"2009-05-08 16:49:29","price":11.475,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:50:04","price":11.47,"volume":368,"Ntrans":1,"durations":35}
{"time":"2009-05-08 16:50:13","price":11.47,"volume":17606,"Ntrans":4,"durations":9}
{"time":"2009-05-08 16:50:15","price":11.475,"volume":1470,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:50:33","price":11.46,"volume":200,"Ntrans":1,"durations":18}
{"time":"2009-05-08 16:51:06","price":11.455,"volume":200,"Ntrans":1,"durations":33}
{"time":"2009-05-08 16:51:39","price":11.46,"volume":3174,"Ntrans":1,"durations":33}
{"time":"2009-05-08 16:51:45","price":11.4651,"volume":10482,"Ntrans":6,"durations":6}
{"time":"2009-05-08 16:51:50","price":11.47,"volume":8642,"Ntrans":2,"durations":5}
{"time":"2009-05-08 16:52:28","price":11.47,"volume":4438,"Ntrans":2,"durations":38}
{"time":"2009-05-08 16:52:42","price":11.465,"volume":9012,"Ntrans":3,"durations":14}
{"time":"2009-05-08 16:52:43","price":11.46,"volume":3334,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:52:51","price":11.465,"volume":32988,"Ntrans":3,"durations":8}
{"time":"2009-05-08 16:52:52","price":11.465,"volume":2506,"Ntrans":6,"durations":1}
{"time":"2009-05-08 16:52:53","price":11.465,"volume":4510,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:52:55","price":11.46687,"volume":8000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:53:05","price":11.465,"volume":300,"Ntrans":1,"durations":10}
{"time":"2009-05-08 16:53:10","price":11.47233,"volume":51408,"Ntrans":7,"durations":5}
{"time":"2009-05-08 16:53:11","price":11.475,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:53:13","price":11.47,"volume":1400,"Ntrans":6,"durations":2}
{"time":"2009-05-08 16:53:21","price":11.47,"volume":1400,"Ntrans":1,"durations":8}
{"time":"2009-05-08 16:53:23","price":11.475,"volume":8642,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:53:25","price":11.475,"volume":1162,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:53:27","price":11.475,"volume":6946,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:53:33","price":11.475,"volume":33000,"Ntrans":2,"durations":6}
{"time":"2009-05-08 16:53:41","price":11.475,"volume":5956,"Ntrans":2,"durations":8}
{"time":"2009-05-08 16:53:43","price":11.475,"volume":800,"Ntrans":4,"durations":2}
{"time":"2009-05-08 16:53:54","price":11.475,"volume":5538,"Ntrans":2,"durations":11}
{"time":"2009-05-08 16:54:04","price":11.475,"volume":10888,"Ntrans":2,"durations":10}
{"time":"2009-05-08 16:54:08","price":11.46806,"volume":40442,"Ntrans":14,"durations":4}
{"time":"2009-05-08 16:54:11","price":11.465,"volume":4200,"Ntrans":3,"durations":3}
{"time":"2009-05-08 16:54:13","price":11.46125,"volume":36486,"Ntrans":5,"durations":2}
{"time":"2009-05-08 16:54:14","price":11.465,"volume":4200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:54:17","price":11.465,"volume":4200,"Ntrans":2,"durations":3}
{"time":"2009-05-08 16:54:24","price":11.46,"volume":9440,"Ntrans":3,"durations":7}
{"time":"2009-05-08 16:54:25","price":11.46,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:54:31","price":11.45973,"volume":7346,"Ntrans":3,"durations":6}
{"time":"2009-05-08 16:54:44","price":11.455,"volume":8642,"Ntrans":1,"durations":13}
{"time":"2009-05-08 16:55:03","price":11.46,"volume":20288,"Ntrans":4,"durations":19}
{"time":"2009-05-08 16:55:04","price":11.46,"volume":4748,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:55:10","price":11.455,"volume":7584,"Ntrans":3,"durations":6}
{"time":"2009-05-08 16:55:16","price":11.47,"volume":10000,"Ntrans":2,"durations":6}
{"time":"2009-05-08 16:55:19","price":11.475,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:55:28","price":11.475,"volume":1400,"Ntrans":1,"durations":9}
{"time":"2009-05-08 16:55:32","price":11.4695,"volume":47844,"Ntrans":8,"durations":4}
{"time":"2009-05-08 16:55:33","price":11.46506,"volume":4752,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:55:36","price":11.465,"volume":31922,"Ntrans":6,"durations":3}
{"time":"2009-05-08 16:55:37","price":11.47,"volume":36018,"Ntrans":4,"durations":1}
{"time":"2009-05-08 16:55:44","price":11.46,"volume":3642,"Ntrans":2,"durations":7}
{"time":"2009-05-08 16:55:48","price":11.465,"volume":8642,"Ntrans":4,"durations":4}
{"time":"2009-05-08 16:55:49","price":11.46905,"volume":37710,"Ntrans":11,"durations":1}
{"time":"2009-05-08 16:55:51","price":11.475,"volume":47848,"Ntrans":4,"durations":2}
{"time":"2009-05-08 16:55:52","price":11.475,"volume":10668,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:55:53","price":11.475,"volume":6684,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":87022,"Ntrans":15,"durations":9}
{"time":"2009-05-08 16:56:04","price":11.48,"volume":23976,"Ntrans":4,"durations":2}
{"time":"2009-05-08 16:56:05","price":11.48,"volume":9032,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:56:08","price":11.48375,"volume":12022,"Ntrans":5,"durations":3}
{"time":"2009-05-08 16:56:11","price":11.485,"volume":37476,"Ntrans":3,"durations":3}
{"time":"2009-05-08 16:56:14","price":11.485,"volume":4080,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:56:15","price":11.485,"volume":15280,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:56:16","price":11.485,"volume":11468,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:56:18","price":11.49,"volume":40000,"Ntrans":5,"durations":2}
{"time":"2009-05-08 16:56:27","price":11.48842,"volume":3156,"Ntrans":4,"durations":9}
{"time":"2009-05-08 16:56:40","price":11.48,"volume":3000,"Ntrans":2,"durations":13}
{"time":"2009-05-08 16:57:27","price":11.48,"volume":16464,"Ntrans":6,"durations":47}
{"time":"2009-05-08 16:57:31","price":11.48,"volume":2736,"Ntrans":3,"durations":4}
{"time":"2009-05-08 16:57:33","price":11.48,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 16:57:41","price":11.485,"volume":19862,"Ntrans":5,"durations":8}
{"time":"2009-05-08 16:57:45","price":11.48,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-08 16:57:49","price":11.48,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-08 16:57:50","price":11.485,"volume":670,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:57:51","price":11.48,"volume":4948,"Ntrans":2,"durations":1}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":14418,"Ntrans":10,"durations":22}
{"time":"2009-05-08 16:58:30","price":11.48,"volume":10000,"Ntrans":2,"durations":17}
{"time":"2009-05-08 16:58:31","price":11.48,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:58:46","price":11.48,"volume":8000,"Ntrans":2,"durations":15}
{"time":"2009-05-08 16:58:48","price":11.48,"volume":3546,"Ntrans":3,"durations":2}
{"time":"2009-05-08 16:58:56","price":11.48,"volume":29348,"Ntrans":8,"durations":8}
{"time":"2009-05-08 16:58:57","price":11.48,"volume":150,"Ntrans":1,"durations":1}
{"time":"2009-05-08 16:59:03","price":11.485,"volume":8642,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:59:06","price":11.48,"volume":1988,"Ntrans":1,"durations":3}
{"time":"2009-05-08 16:59:08","price":11.48,"volume":14000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:59:10","price":11.475,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 16:59:32","price":11.48,"volume":5768,"Ntrans":4,"durations":22}
{"time":"2009-05-08 16:59:36","price":11.485,"volume":63430,"Ntrans":2,"durations":4}
{"time":"2009-05-08 16:59:42","price":11.485,"volume":2190,"Ntrans":1,"durations":6}
{"time":"2009-05-08 16:59:46","price":11.485,"volume":63430,"Ntrans":4,"durations":4}
{"time":"2009-05-08 16:59:51","price":11.485,"volume":6946,"Ntrans":1,"durations":5}
{"time":"2009-05-08 16:59:52","price":11.48905,"volume":63430,"Ntrans":7,"durations":1}
{"time":"2009-05-08 16:59:58","price":11.49347,"volume":63430,"Ntrans":15,"durations":6}
{"time":"2009-05-08 16:59:59","price":11.49,"volume":19432,"Ntrans":8,"durations":1}
{"time":"2009-05-08 17:00:00","price":11.49,"volume":32768,"Ntrans":6,"durations":1}
{"time":"2009-05-08 17:00:01","price":11.49,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:00:04","price":11.49487,"volume":63430,"Ntrans":3,"durations":3}
{"time":"2009-05-08 17:00:05","price":11.485,"volume":3800,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:00:07","price":11.49,"volume":8642,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:00:11","price":11.49,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:00:12","price":11.49,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:00:15","price":11.485,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:00:16","price":11.494,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:00:18","price":11.49,"volume":7780,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:00:23","price":11.49,"volume":12220,"Ntrans":3,"durations":5}
{"time":"2009-05-08 17:00:25","price":11.485,"volume":37154,"Ntrans":6,"durations":2}
{"time":"2009-05-08 17:00:26","price":11.485,"volume":5410,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:00:32","price":11.485,"volume":25510,"Ntrans":6,"durations":6}
{"time":"2009-05-08 17:00:37","price":11.485,"volume":3402,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:00:40","price":11.485,"volume":6598,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:00:46","price":11.485,"volume":340,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:00:55","price":11.485,"volume":118,"Ntrans":1,"durations":9}
{"time":"2009-05-08 17:00:56","price":11.485,"volume":1192,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:00:57","price":11.485,"volume":1754,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:01:12","price":11.485,"volume":5384,"Ntrans":2,"durations":15}
{"time":"2009-05-08 17:01:20","price":11.485,"volume":310,"Ntrans":1,"durations":8}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":32292,"Ntrans":10,"durations":10}
{"time":"2009-05-08 17:01:31","price":11.48,"volume":6120,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:01:39","price":11.475,"volume":8684,"Ntrans":1,"durations":8}
{"time":"2009-05-08 17:01:41","price":11.475,"volume":1316,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:01:43","price":11.475,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:01:46","price":11.475,"volume":4678,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:01:54","price":11.475,"volume":1000,"Ntrans":2,"durations":8}
{"time":"2009-05-08 17:01:59","price":11.47,"volume":50000,"Ntrans":4,"durations":5}
{"time":"2009-05-08 17:02:02","price":11.47,"volume":7000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:02:07","price":11.47,"volume":4000,"Ntrans":2,"durations":5}
{"time":"2009-05-08 17:02:11","price":11.47,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:02:14","price":11.46943,"volume":37822,"Ntrans":6,"durations":3}
{"time":"2009-05-08 17:02:15","price":11.465,"volume":800,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:02:18","price":11.46,"volume":12456,"Ntrans":4,"durations":3}
{"time":"2009-05-08 17:02:20","price":11.46,"volume":3098,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:02:21","price":11.46,"volume":120,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:02:22","price":11.46,"volume":2526,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:02:23","price":11.46,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:02:24","price":11.46,"volume":9540,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:02:25","price":11.455,"volume":12140,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:02:27","price":11.465,"volume":22204,"Ntrans":6,"durations":2}
{"time":"2009-05-08 17:02:31","price":11.46446,"volume":4486,"Ntrans":3,"durations":4}
{"time":"2009-05-08 17:02:32","price":11.45976,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:02:33","price":11.46,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:02:34","price":11.46,"volume":3068,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:02:36","price":11.46488,"volume":21854,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:02:37","price":11.46,"volume":1748,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:02:42","price":11.47,"volume":3934,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:02:44","price":11.47003,"volume":32128,"Ntrans":9,"durations":2}
{"time":"2009-05-08 17:02:45","price":11.47132,"volume":4530,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:02:48","price":11.47,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-08 17:02:51","price":11.47385,"volume":29688,"Ntrans":14,"durations":3}
{"time":"2009-05-08 17:03:13","price":11.47,"volume":60,"Ntrans":1,"durations":22}
{"time":"2009-05-08 17:03:15","price":11.46844,"volume":12860,"Ntrans":6,"durations":2}
{"time":"2009-05-08 17:03:16","price":11.47,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:03:29","price":11.465,"volume":6946,"Ntrans":3,"durations":13}
{"time":"2009-05-08 17:03:37","price":11.46,"volume":49000,"Ntrans":6,"durations":8}
{"time":"2009-05-08 17:03:38","price":11.46,"volume":11752,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:04:04","price":11.46,"volume":6000,"Ntrans":3,"durations":26}
{"time":"2009-05-08 17:04:08","price":11.45137,"volume":44382,"Ntrans":10,"durations":4}
{"time":"2009-05-08 17:04:11","price":11.455,"volume":1800,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:04:15","price":11.455,"volume":8592,"Ntrans":3,"durations":4}
{"time":"2009-05-08 17:04:35","price":11.45,"volume":6000,"Ntrans":2,"durations":20}
{"time":"2009-05-08 17:04:36","price":11.455,"volume":6946,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:04:45","price":11.46,"volume":8694,"Ntrans":6,"durations":9}
{"time":"2009-05-08 17:04:51","price":11.46,"volume":5306,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:04:55","price":11.455,"volume":20000,"Ntrans":5,"durations":4}
{"time":"2009-05-08 17:05:04","price":11.465,"volume":11910,"Ntrans":2,"durations":9}
{"time":"2009-05-08 17:05:17","price":11.465,"volume":300,"Ntrans":1,"durations":13}
{"time":"2009-05-08 17:05:20","price":11.465,"volume":25884,"Ntrans":5,"durations":3}
{"time":"2009-05-08 17:05:29","price":11.465,"volume":1160,"Ntrans":2,"durations":9}
{"time":"2009-05-08 17:05:44","price":11.47,"volume":340,"Ntrans":2,"durations":15}
{"time":"2009-05-08 17:05:53","price":11.47,"volume":34244,"Ntrans":5,"durations":9}
{"time":"2009-05-08 17:05:54","price":11.47,"volume":2758,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:05:55","price":11.47554,"volume":36658,"Ntrans":7,"durations":1}
{"time":"2009-05-08 17:05:58","price":11.48,"volume":18904,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:06:00","price":11.48,"volume":18484,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:06:21","price":11.48,"volume":23444,"Ntrans":1,"durations":21}
{"time":"2009-05-08 17:06:25","price":11.48,"volume":20000,"Ntrans":2,"durations":4}
{"time":"2009-05-08 17:06:35","price":11.48,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 17:07:38","price":11.475,"volume":2800,"Ntrans":2,"durations":63}
{"time":"2009-05-08 17:07:44","price":11.47417,"volume":24792,"Ntrans":15,"durations":6}
{"time":"2009-05-08 17:07:53","price":11.475,"volume":5402,"Ntrans":2,"durations":9}
{"time":"2009-05-08 17:07:55","price":11.475,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:07:58","price":11.475,"volume":2282,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:08:31","price":11.475,"volume":16392,"Ntrans":2,"durations":33}
{"time":"2009-05-08 17:08:33","price":11.475,"volume":6946,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:09:11","price":11.48,"volume":8642,"Ntrans":1,"durations":38}
{"time":"2009-05-08 17:09:15","price":11.48,"volume":50000,"Ntrans":8,"durations":4}
{"time":"2009-05-08 17:09:22","price":11.47446,"volume":29486,"Ntrans":9,"durations":7}
{"time":"2009-05-08 17:09:31","price":11.475,"volume":1138,"Ntrans":1,"durations":9}
{"time":"2009-05-08 17:09:32","price":11.475,"volume":9398,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:09:34","price":11.48,"volume":80000,"Ntrans":7,"durations":2}
{"time":"2009-05-08 17:09:35","price":11.48,"volume":42446,"Ntrans":9,"durations":1}
{"time":"2009-05-08 17:09:36","price":11.48,"volume":14790,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:09:37","price":11.48,"volume":11608,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:09:38","price":11.48,"volume":7972,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:09:43","price":11.485,"volume":9798,"Ntrans":4,"durations":5}
{"time":"2009-05-08 17:09:46","price":11.485,"volume":4702,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:09:47","price":11.48685,"volume":5074,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:09:52","price":11.485,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:09:53","price":11.485,"volume":5600,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:09:56","price":11.485,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:10:04","price":11.48,"volume":6586,"Ntrans":3,"durations":8}
{"time":"2009-05-08 17:10:12","price":11.48,"volume":3164,"Ntrans":4,"durations":8}
{"time":"2009-05-08 17:10:13","price":11.485,"volume":5134,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:10:19","price":11.48,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:10:20","price":11.48,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:10:29","price":11.485,"volume":8800,"Ntrans":3,"durations":9}
{"time":"2009-05-08 17:10:30","price":11.485,"volume":4300,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:10:31","price":11.485,"volume":1362,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:10:35","price":11.485,"volume":928,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:10:36","price":11.485,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:10:37","price":11.485,"volume":1056,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:11:10","price":11.48,"volume":19364,"Ntrans":6,"durations":33}
{"time":"2009-05-08 17:11:11","price":11.47689,"volume":2576,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:11:12","price":11.48,"volume":2752,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:11:14","price":11.48,"volume":862,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:11:53","price":11.475,"volume":5244,"Ntrans":3,"durations":39}
{"time":"2009-05-08 17:12:01","price":11.47,"volume":266,"Ntrans":2,"durations":8}
{"time":"2009-05-08 17:12:10","price":11.47,"volume":10000,"Ntrans":6,"durations":9}
{"time":"2009-05-08 17:12:25","price":11.475,"volume":29424,"Ntrans":8,"durations":15}
{"time":"2009-05-08 17:12:27","price":11.475,"volume":3814,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:12:28","price":11.475,"volume":9404,"Ntrans":5,"durations":1}
{"time":"2009-05-08 17:12:41","price":11.475,"volume":200,"Ntrans":1,"durations":13}
{"time":"2009-05-08 17:13:21","price":11.47,"volume":16510,"Ntrans":9,"durations":40}
{"time":"2009-05-08 17:13:22","price":11.47,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:13:24","price":11.47,"volume":6476,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:13:31","price":11.47,"volume":26646,"Ntrans":8,"durations":7}
{"time":"2009-05-08 17:13:34","price":11.475,"volume":7022,"Ntrans":6,"durations":3}
{"time":"2009-05-08 17:13:36","price":11.475,"volume":180,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:13:38","price":11.475,"volume":1700,"Ntrans":3,"durations":2}
{"time":"2009-05-08 17:13:39","price":11.475,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:13:41","price":11.475,"volume":2606,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:13:46","price":11.475,"volume":1400,"Ntrans":4,"durations":5}
{"time":"2009-05-08 17:13:50","price":11.47,"volume":7362,"Ntrans":3,"durations":4}
{"time":"2009-05-08 17:13:51","price":11.47,"volume":22960,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:13:58","price":11.475,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-08 17:14:00","price":11.475,"volume":5688,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:14:09","price":11.47,"volume":800,"Ntrans":1,"durations":9}
{"time":"2009-05-08 17:14:18","price":11.47,"volume":5000,"Ntrans":2,"durations":9}
{"time":"2009-05-08 17:14:22","price":11.475,"volume":5906,"Ntrans":4,"durations":4}
{"time":"2009-05-08 17:14:34","price":11.475,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:14:51","price":11.475,"volume":3446,"Ntrans":1,"durations":17}
{"time":"2009-05-08 17:14:53","price":11.475,"volume":2312,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:14:54","price":11.475,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:14:57","price":11.475,"volume":23256,"Ntrans":5,"durations":3}
{"time":"2009-05-08 17:14:59","price":11.475,"volume":13452,"Ntrans":3,"durations":2}
{"time":"2009-05-08 17:15:00","price":11.475,"volume":6726,"Ntrans":6,"durations":1}
{"time":"2009-05-08 17:15:01","price":11.475,"volume":2000,"Ntrans":6,"durations":1}
{"time":"2009-05-08 17:15:02","price":11.47012,"volume":17018,"Ntrans":6,"durations":1}
{"time":"2009-05-08 17:15:03","price":11.47,"volume":15442,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:15:05","price":11.47,"volume":5080,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:15:07","price":11.47,"volume":3860,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:15:11","price":11.47,"volume":6946,"Ntrans":4,"durations":4}
{"time":"2009-05-08 17:15:16","price":11.475,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:15:24","price":11.475,"volume":19098,"Ntrans":4,"durations":8}
{"time":"2009-05-08 17:15:26","price":11.47,"volume":15600,"Ntrans":5,"durations":2}
{"time":"2009-05-08 17:15:28","price":11.47,"volume":7288,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:15:56","price":11.475,"volume":14410,"Ntrans":4,"durations":28}
{"time":"2009-05-08 17:15:59","price":11.475,"volume":33916,"Ntrans":4,"durations":3}
{"time":"2009-05-08 17:16:05","price":11.48,"volume":8642,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:16:08","price":11.48,"volume":23958,"Ntrans":6,"durations":3}
{"time":"2009-05-08 17:16:43","price":11.48,"volume":1000,"Ntrans":1,"durations":35}
{"time":"2009-05-08 17:16:47","price":11.485,"volume":117574,"Ntrans":9,"durations":4}
{"time":"2009-05-08 17:16:48","price":11.485,"volume":30478,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:16:49","price":11.49,"volume":12162,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:16:50","price":11.49,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:16:51","price":11.49,"volume":18622,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:16:52","price":11.485,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:16:53","price":11.48871,"volume":16744,"Ntrans":8,"durations":1}
{"time":"2009-05-08 17:17:02","price":11.48683,"volume":10936,"Ntrans":3,"durations":9}
{"time":"2009-05-08 17:17:09","price":11.495,"volume":934,"Ntrans":1,"durations":7}
{"time":"2009-05-08 17:17:10","price":11.495,"volume":26018,"Ntrans":7,"durations":1}
{"time":"2009-05-08 17:17:15","price":11.49678,"volume":3478,"Ntrans":2,"durations":5}
{"time":"2009-05-08 17:17:19","price":11.495,"volume":20000,"Ntrans":5,"durations":4}
{"time":"2009-05-08 17:17:20","price":11.4996,"volume":21726,"Ntrans":5,"durations":1}
{"time":"2009-05-08 17:17:24","price":11.495,"volume":20000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:17:31","price":11.495,"volume":30532,"Ntrans":6,"durations":7}
{"time":"2009-05-08 17:17:35","price":11.49,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:17:37","price":11.495,"volume":2424,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:17:52","price":11.49,"volume":9036,"Ntrans":8,"durations":15}
{"time":"2009-05-08 17:17:53","price":11.49,"volume":4148,"Ntrans":7,"durations":1}
{"time":"2009-05-08 17:17:55","price":11.485,"volume":452,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:17:59","price":11.485,"volume":1618,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:18:09","price":11.485,"volume":8684,"Ntrans":1,"durations":10}
{"time":"2009-05-08 17:18:21","price":11.485,"volume":4070,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:18:22","price":11.485,"volume":15716,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:18:35","price":11.49,"volume":6946,"Ntrans":5,"durations":13}
{"time":"2009-05-08 17:18:36","price":11.485,"volume":6208,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:18:55","price":11.485,"volume":12630,"Ntrans":3,"durations":19}
{"time":"2009-05-08 17:18:57","price":11.48,"volume":864,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:18:58","price":11.48,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:18:59","price":11.48,"volume":34744,"Ntrans":5,"durations":1}
{"time":"2009-05-08 17:19:00","price":11.47503,"volume":31244,"Ntrans":9,"durations":1}
{"time":"2009-05-08 17:19:01","price":11.475,"volume":1740,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:19:04","price":11.48,"volume":8860,"Ntrans":4,"durations":3}
{"time":"2009-05-08 17:19:05","price":11.48,"volume":5172,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:19:06","price":11.48,"volume":5318,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:19:10","price":11.48,"volume":12006,"Ntrans":6,"durations":4}
{"time":"2009-05-08 17:19:11","price":11.48,"volume":7994,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:19:28","price":11.475,"volume":14290,"Ntrans":9,"durations":17}
{"time":"2009-05-08 17:19:29","price":11.475,"volume":8642,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:20:02","price":11.47398,"volume":32344,"Ntrans":10,"durations":33}
{"time":"2009-05-08 17:20:04","price":11.465,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:20:07","price":11.47,"volume":2674,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:20:08","price":11.47,"volume":13000,"Ntrans":9,"durations":1}
{"time":"2009-05-08 17:20:22","price":11.47018,"volume":22800,"Ntrans":5,"durations":14}
{"time":"2009-05-08 17:20:23","price":11.475,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:20:24","price":11.475,"volume":3396,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:20:28","price":11.48,"volume":27000,"Ntrans":4,"durations":4}
{"time":"2009-05-08 17:20:44","price":11.48,"volume":13262,"Ntrans":4,"durations":16}
{"time":"2009-05-08 17:20:45","price":11.48,"volume":13500,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:21:05","price":11.485,"volume":1000,"Ntrans":1,"durations":20}
{"time":"2009-05-08 17:21:08","price":11.48,"volume":1572,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:21:14","price":11.48,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:21:37","price":11.48,"volume":1000,"Ntrans":1,"durations":23}
{"time":"2009-05-08 17:21:38","price":11.48,"volume":50,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:22:01","price":11.48,"volume":2548,"Ntrans":2,"durations":23}
{"time":"2009-05-08 17:22:04","price":11.47801,"volume":9972,"Ntrans":3,"durations":3}
{"time":"2009-05-08 17:22:07","price":11.48,"volume":4218,"Ntrans":3,"durations":3}
{"time":"2009-05-08 17:22:18","price":11.475,"volume":4928,"Ntrans":2,"durations":11}
{"time":"2009-05-08 17:22:23","price":11.47,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:22:24","price":11.47,"volume":1350,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:22:33","price":11.475,"volume":3560,"Ntrans":2,"durations":9}
{"time":"2009-05-08 17:22:36","price":11.48,"volume":21120,"Ntrans":5,"durations":3}
{"time":"2009-05-08 17:23:07","price":11.48,"volume":4738,"Ntrans":3,"durations":31}
{"time":"2009-05-08 17:23:12","price":11.48,"volume":19410,"Ntrans":4,"durations":5}
{"time":"2009-05-08 17:23:15","price":11.47955,"volume":17182,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:23:31","price":11.475,"volume":3466,"Ntrans":7,"durations":16}
{"time":"2009-05-08 17:23:37","price":11.48,"volume":100,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:23:39","price":11.47,"volume":1484,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:24:08","price":11.475,"volume":6946,"Ntrans":3,"durations":29}
{"time":"2009-05-08 17:24:11","price":11.47,"volume":1350,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:24:15","price":11.475,"volume":2880,"Ntrans":4,"durations":4}
{"time":"2009-05-08 17:24:20","price":11.475,"volume":4184,"Ntrans":3,"durations":5}
{"time":"2009-05-08 17:24:41","price":11.475,"volume":4658,"Ntrans":2,"durations":21}
{"time":"2009-05-08 17:24:43","price":11.475,"volume":5342,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:24:57","price":11.48,"volume":56,"Ntrans":1,"durations":14}
{"time":"2009-05-08 17:25:08","price":11.48,"volume":160,"Ntrans":1,"durations":11}
{"time":"2009-05-08 17:25:13","price":11.48,"volume":6946,"Ntrans":4,"durations":5}
{"time":"2009-05-08 17:25:18","price":11.475,"volume":10100,"Ntrans":3,"durations":5}
{"time":"2009-05-08 17:25:25","price":11.48,"volume":5732,"Ntrans":1,"durations":7}
{"time":"2009-05-08 17:25:46","price":11.48,"volume":8642,"Ntrans":2,"durations":21}
{"time":"2009-05-08 17:25:47","price":11.475,"volume":2800,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":9584,"Ntrans":10,"durations":5}
{"time":"2009-05-08 17:25:54","price":11.48,"volume":3068,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:25:56","price":11.48,"volume":8778,"Ntrans":4,"durations":2}
{"time":"2009-05-08 17:25:57","price":11.48,"volume":264,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:25:58","price":11.48,"volume":1950,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:26:08","price":11.48,"volume":952,"Ntrans":1,"durations":10}
{"time":"2009-05-08 17:26:20","price":11.485,"volume":5240,"Ntrans":5,"durations":12}
{"time":"2009-05-08 17:26:32","price":11.49,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:26:51","price":11.49,"volume":16528,"Ntrans":4,"durations":19}
{"time":"2009-05-08 17:26:52","price":11.49,"volume":15462,"Ntrans":7,"durations":1}
{"time":"2009-05-08 17:26:57","price":11.49,"volume":116,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":13022,"Ntrans":14,"durations":1}
{"time":"2009-05-08 17:26:59","price":11.49,"volume":200,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:27:03","price":11.485,"volume":600,"Ntrans":2,"durations":4}
{"time":"2009-05-08 17:27:04","price":11.485,"volume":1062,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:27:18","price":11.485,"volume":43630,"Ntrans":4,"durations":14}
{"time":"2009-05-08 17:27:37","price":11.48,"volume":400,"Ntrans":2,"durations":19}
{"time":"2009-05-08 17:27:39","price":11.48,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:27:48","price":11.48,"volume":11754,"Ntrans":2,"durations":9}
{"time":"2009-05-08 17:27:49","price":11.48,"volume":3946,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:27:53","price":11.48,"volume":4218,"Ntrans":3,"durations":4}
{"time":"2009-05-08 17:27:54","price":11.48,"volume":940,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:27:56","price":11.475,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:27:57","price":11.485,"volume":2882,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:28:14","price":11.48,"volume":3920,"Ntrans":2,"durations":17}
{"time":"2009-05-08 17:28:19","price":11.48,"volume":5800,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:28:49","price":11.48,"volume":6200,"Ntrans":3,"durations":30}
{"time":"2009-05-08 17:28:53","price":11.48,"volume":10166,"Ntrans":5,"durations":4}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":51364,"Ntrans":10,"durations":38}
{"time":"2009-05-08 17:29:33","price":11.49,"volume":8642,"Ntrans":3,"durations":2}
{"time":"2009-05-08 17:29:39","price":11.49,"volume":24724,"Ntrans":2,"durations":6}
{"time":"2009-05-08 17:29:41","price":11.49,"volume":8346,"Ntrans":6,"durations":2}
{"time":"2009-05-08 17:29:43","price":11.49,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:29:45","price":11.49,"volume":6946,"Ntrans":4,"durations":2}
{"time":"2009-05-08 17:29:51","price":11.49,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:29:56","price":11.4815,"volume":4000,"Ntrans":3,"durations":5}
{"time":"2009-05-08 17:30:07","price":11.49,"volume":2000,"Ntrans":2,"durations":11}
{"time":"2009-05-08 17:30:08","price":11.49,"volume":760,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:30:23","price":11.49,"volume":11000,"Ntrans":1,"durations":15}
{"time":"2009-05-08 17:30:28","price":11.485,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:30:36","price":11.49,"volume":2880,"Ntrans":1,"durations":8}
{"time":"2009-05-08 17:30:40","price":11.49,"volume":10714,"Ntrans":5,"durations":4}
{"time":"2009-05-08 17:30:45","price":11.495,"volume":35056,"Ntrans":7,"durations":5}
{"time":"2009-05-08 17:30:46","price":11.495,"volume":8032,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:30:48","price":11.5,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":107842,"Ntrans":18,"durations":3}
{"time":"2009-05-08 17:30:52","price":11.5,"volume":140,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:30:53","price":11.5,"volume":6340,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:30:55","price":11.5,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:31:00","price":11.505,"volume":6918,"Ntrans":3,"durations":5}
{"time":"2009-05-08 17:31:29","price":11.51,"volume":2000,"Ntrans":2,"durations":29}
{"time":"2009-05-08 17:31:33","price":11.505,"volume":11904,"Ntrans":6,"durations":4}
{"time":"2009-05-08 17:31:36","price":11.505,"volume":24468,"Ntrans":3,"durations":3}
{"time":"2009-05-08 17:31:37","price":11.505,"volume":1162,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:32:00","price":11.505,"volume":4686,"Ntrans":5,"durations":23}
{"time":"2009-05-08 17:32:14","price":11.5,"volume":64142,"Ntrans":7,"durations":14}
{"time":"2009-05-08 17:32:16","price":11.50115,"volume":6800,"Ntrans":3,"durations":2}
{"time":"2009-05-08 17:32:28","price":11.495,"volume":5000,"Ntrans":2,"durations":12}
{"time":"2009-05-08 17:32:40","price":11.495,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:32:48","price":11.495,"volume":29174,"Ntrans":6,"durations":8}
{"time":"2009-05-08 17:32:49","price":11.495,"volume":46390,"Ntrans":8,"durations":1}
{"time":"2009-05-08 17:32:59","price":11.495,"volume":1400,"Ntrans":5,"durations":10}
{"time":"2009-05-08 17:33:00","price":11.495,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":67720,"Ntrans":12,"durations":23}
{"time":"2009-05-08 17:33:27","price":11.49,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:33:29","price":11.485,"volume":3324,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:33:33","price":11.49,"volume":7780,"Ntrans":3,"durations":4}
{"time":"2009-05-08 17:33:45","price":11.495,"volume":10482,"Ntrans":5,"durations":12}
{"time":"2009-05-08 17:33:57","price":11.495,"volume":6874,"Ntrans":4,"durations":12}
{"time":"2009-05-08 17:33:58","price":11.495,"volume":3400,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:34:00","price":11.495,"volume":110,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:34:38","price":11.495,"volume":5578,"Ntrans":4,"durations":38}
{"time":"2009-05-08 17:34:50","price":11.495,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:35:02","price":11.495,"volume":924,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:35:03","price":11.495,"volume":10794,"Ntrans":7,"durations":1}
{"time":"2009-05-08 17:35:08","price":11.5,"volume":42220,"Ntrans":6,"durations":5}
{"time":"2009-05-08 17:35:17","price":11.5,"volume":110000,"Ntrans":8,"durations":9}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":125584,"Ntrans":10,"durations":1}
{"time":"2009-05-08 17:35:19","price":11.5,"volume":3146,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":34212,"Ntrans":10,"durations":5}
{"time":"2009-05-08 17:35:27","price":11.4944,"volume":54664,"Ntrans":9,"durations":3}
{"time":"2009-05-08 17:35:28","price":11.495,"volume":1150,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:35:29","price":11.495,"volume":6946,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:35:30","price":11.495,"volume":2090,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:35:37","price":11.495,"volume":8642,"Ntrans":1,"durations":7}
{"time":"2009-05-08 17:35:55","price":11.49,"volume":2186,"Ntrans":2,"durations":18}
{"time":"2009-05-08 17:35:56","price":11.49,"volume":5776,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:35:57","price":11.49,"volume":2702,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:35:59","price":11.49,"volume":1710,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:36:00","price":11.49,"volume":2290,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:36:10","price":11.49,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-08 17:36:13","price":11.49,"volume":7408,"Ntrans":5,"durations":3}
{"time":"2009-05-08 17:36:17","price":11.485,"volume":25622,"Ntrans":7,"durations":4}
{"time":"2009-05-08 17:36:19","price":11.48,"volume":7252,"Ntrans":3,"durations":2}
{"time":"2009-05-08 17:36:20","price":11.48,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:36:21","price":11.48,"volume":17948,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:36:23","price":11.48,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:36:30","price":11.48,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-08 17:36:32","price":11.48,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:36:53","price":11.485,"volume":8642,"Ntrans":4,"durations":21}
{"time":"2009-05-08 17:37:23","price":11.48,"volume":22800,"Ntrans":7,"durations":30}
{"time":"2009-05-08 17:37:24","price":11.48,"volume":1212,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:37:39","price":11.48,"volume":3736,"Ntrans":2,"durations":15}
{"time":"2009-05-08 17:37:51","price":11.48,"volume":1696,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:37:56","price":11.48,"volume":20000,"Ntrans":5,"durations":5}
{"time":"2009-05-08 17:38:11","price":11.48,"volume":36,"Ntrans":1,"durations":15}
{"time":"2009-05-08 17:38:12","price":11.48,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:38:20","price":11.48,"volume":1788,"Ntrans":4,"durations":8}
{"time":"2009-05-08 17:38:30","price":11.485,"volume":140,"Ntrans":1,"durations":10}
{"time":"2009-05-08 17:38:48","price":11.48,"volume":1690,"Ntrans":3,"durations":18}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":4200,"Ntrans":13,"durations":5}
{"time":"2009-05-08 17:39:02","price":11.48,"volume":11498,"Ntrans":2,"durations":9}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":37314,"Ntrans":11,"durations":2}
{"time":"2009-05-08 17:39:05","price":11.48,"volume":1264,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:39:09","price":11.47974,"volume":1054,"Ntrans":5,"durations":4}
{"time":"2009-05-08 17:39:11","price":11.475,"volume":7768,"Ntrans":5,"durations":2}
{"time":"2009-05-08 17:39:17","price":11.4711,"volume":11252,"Ntrans":4,"durations":6}
{"time":"2009-05-08 17:39:21","price":11.47,"volume":24480,"Ntrans":3,"durations":4}
{"time":"2009-05-08 17:39:22","price":11.47,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:39:23","price":11.47,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:39:25","price":11.465,"volume":2242,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:39:26","price":11.465,"volume":7678,"Ntrans":5,"durations":1}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":8200,"Ntrans":10,"durations":4}
{"time":"2009-05-08 17:39:36","price":11.465,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:39:37","price":11.465,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:39:41","price":11.465,"volume":5938,"Ntrans":3,"durations":4}
{"time":"2009-05-08 17:39:49","price":11.465,"volume":20134,"Ntrans":5,"durations":8}
{"time":"2009-05-08 17:39:52","price":11.465,"volume":8688,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:39:53","price":11.465,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:39:56","price":11.465,"volume":19978,"Ntrans":3,"durations":3}
{"time":"2009-05-08 17:40:08","price":11.46914,"volume":4836,"Ntrans":3,"durations":12}
{"time":"2009-05-08 17:40:19","price":11.465,"volume":1732,"Ntrans":2,"durations":11}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":22678,"Ntrans":12,"durations":4}
{"time":"2009-05-08 17:40:30","price":11.475,"volume":2800,"Ntrans":1,"durations":7}
{"time":"2009-05-08 17:40:34","price":11.475,"volume":1800,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:40:35","price":11.475,"volume":43346,"Ntrans":6,"durations":1}
{"time":"2009-05-08 17:40:58","price":11.48,"volume":2698,"Ntrans":1,"durations":23}
{"time":"2009-05-08 17:40:59","price":11.48,"volume":542,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":22102,"Ntrans":10,"durations":10}
{"time":"2009-05-08 17:41:32","price":11.475,"volume":8688,"Ntrans":4,"durations":23}
{"time":"2009-05-08 17:41:33","price":11.475,"volume":1154,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":80832,"Ntrans":11,"durations":7}
{"time":"2009-05-08 17:41:42","price":11.48,"volume":7022,"Ntrans":4,"durations":2}
{"time":"2009-05-08 17:41:47","price":11.48,"volume":8642,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:41:51","price":11.48,"volume":7918,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:41:53","price":11.48,"volume":2838,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:41:59","price":11.485,"volume":1104,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:42:04","price":11.485,"volume":2550,"Ntrans":2,"durations":5}
{"time":"2009-05-08 17:42:06","price":11.48,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:42:19","price":11.485,"volume":30000,"Ntrans":8,"durations":13}
{"time":"2009-05-08 17:42:21","price":11.485,"volume":1800,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:42:22","price":11.485,"volume":96,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:42:39","price":11.48,"volume":15920,"Ntrans":9,"durations":17}
{"time":"2009-05-08 17:42:42","price":11.475,"volume":4200,"Ntrans":3,"durations":3}
{"time":"2009-05-08 17:42:43","price":11.475,"volume":1924,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:42:56","price":11.48,"volume":300,"Ntrans":1,"durations":13}
{"time":"2009-05-08 17:43:17","price":11.48,"volume":200,"Ntrans":1,"durations":21}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":24670,"Ntrans":12,"durations":6}
{"time":"2009-05-08 17:43:28","price":11.48,"volume":2200,"Ntrans":4,"durations":5}
{"time":"2009-05-08 17:43:30","price":11.48,"volume":5750,"Ntrans":3,"durations":2}
{"time":"2009-05-08 17:43:31","price":11.48,"volume":19056,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:43:32","price":11.48,"volume":11462,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:43:35","price":11.48,"volume":3646,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:43:56","price":11.48,"volume":5800,"Ntrans":3,"durations":21}
{"time":"2009-05-08 17:44:00","price":11.48,"volume":2770,"Ntrans":2,"durations":4}
{"time":"2009-05-08 17:44:35","price":11.48,"volume":8672,"Ntrans":5,"durations":35}
{"time":"2009-05-08 17:44:38","price":11.475,"volume":1012,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:44:46","price":11.48,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-08 17:44:49","price":11.48,"volume":8642,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:45:11","price":11.475,"volume":200,"Ntrans":1,"durations":22}
{"time":"2009-05-08 17:45:21","price":11.47,"volume":620,"Ntrans":2,"durations":10}
{"time":"2009-05-08 17:45:22","price":11.46513,"volume":7616,"Ntrans":4,"durations":1}
{"time":"2009-05-08 17:45:34","price":11.47,"volume":7776,"Ntrans":8,"durations":12}
{"time":"2009-05-08 17:45:36","price":11.475,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:45:40","price":11.475,"volume":6946,"Ntrans":3,"durations":4}
{"time":"2009-05-08 17:45:45","price":11.475,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:45:47","price":11.475,"volume":12278,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:45:53","price":11.48,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:46:09","price":11.48,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-08 17:46:23","price":11.48179,"volume":22528,"Ntrans":12,"durations":14}
{"time":"2009-05-08 17:46:27","price":11.485,"volume":3622,"Ntrans":3,"durations":4}
{"time":"2009-05-08 17:46:28","price":11.485,"volume":2578,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:46:39","price":11.485,"volume":1418,"Ntrans":1,"durations":11}
{"time":"2009-05-08 17:46:50","price":11.485,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-08 17:47:02","price":11.485,"volume":4254,"Ntrans":5,"durations":12}
{"time":"2009-05-08 17:47:06","price":11.49,"volume":1416,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:47:07","price":11.49,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:47:26","price":11.49,"volume":200,"Ntrans":1,"durations":19}
{"time":"2009-05-08 17:47:29","price":11.485,"volume":90,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:47:32","price":11.485,"volume":1418,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:47:35","price":11.485,"volume":11554,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:47:44","price":11.485,"volume":14342,"Ntrans":5,"durations":9}
{"time":"2009-05-08 17:47:50","price":11.48,"volume":600,"Ntrans":2,"durations":6}
{"time":"2009-05-08 17:47:51","price":11.485,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:47:54","price":11.485,"volume":1222,"Ntrans":3,"durations":3}
{"time":"2009-05-08 17:47:58","price":11.485,"volume":1416,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:48:15","price":11.485,"volume":200,"Ntrans":1,"durations":17}
{"time":"2009-05-08 17:48:17","price":11.47939,"volume":28684,"Ntrans":20,"durations":2}
{"time":"2009-05-08 17:48:18","price":11.48,"volume":3798,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:48:30","price":11.48,"volume":50,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:48:34","price":11.475,"volume":6692,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:48:36","price":11.475,"volume":6190,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:48:42","price":11.475,"volume":1800,"Ntrans":2,"durations":6}
{"time":"2009-05-08 17:48:43","price":11.475,"volume":17932,"Ntrans":6,"durations":1}
{"time":"2009-05-08 17:48:49","price":11.475,"volume":4818,"Ntrans":3,"durations":6}
{"time":"2009-05-08 17:48:55","price":11.475,"volume":3612,"Ntrans":3,"durations":6}
{"time":"2009-05-08 17:49:16","price":11.48,"volume":1416,"Ntrans":1,"durations":21}
{"time":"2009-05-08 17:49:17","price":11.48,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:49:24","price":11.48,"volume":600,"Ntrans":2,"durations":7}
{"time":"2009-05-08 17:49:35","price":11.48,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-08 17:49:40","price":11.475,"volume":80,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:49:42","price":11.48,"volume":1418,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:49:54","price":11.48,"volume":8038,"Ntrans":3,"durations":12}
{"time":"2009-05-08 17:49:57","price":11.48,"volume":8000,"Ntrans":9,"durations":3}
{"time":"2009-05-08 17:49:58","price":11.48,"volume":3002,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:50:00","price":11.48,"volume":8642,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:50:01","price":11.48,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:50:08","price":11.48,"volume":1416,"Ntrans":1,"durations":7}
{"time":"2009-05-08 17:50:14","price":11.48,"volume":800,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:50:22","price":11.48,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-08 17:50:23","price":11.475,"volume":56,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:50:25","price":11.48,"volume":1800,"Ntrans":4,"durations":2}
{"time":"2009-05-08 17:50:34","price":11.48,"volume":1418,"Ntrans":1,"durations":9}
{"time":"2009-05-08 17:50:40","price":11.48,"volume":2532,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:50:41","price":11.48,"volume":11828,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:50:43","price":11.48,"volume":9702,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:50:44","price":11.48,"volume":35568,"Ntrans":7,"durations":1}
{"time":"2009-05-08 17:50:46","price":11.48,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:50:47","price":11.48,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:51:00","price":11.48,"volume":1416,"Ntrans":1,"durations":13}
{"time":"2009-05-08 17:51:05","price":11.48,"volume":8642,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:51:10","price":11.48,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:51:19","price":11.475,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-08 17:51:26","price":11.48,"volume":1618,"Ntrans":2,"durations":7}
{"time":"2009-05-08 17:51:37","price":11.48,"volume":3000,"Ntrans":1,"durations":11}
{"time":"2009-05-08 17:51:44","price":11.48,"volume":3000,"Ntrans":1,"durations":7}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":37810,"Ntrans":12,"durations":2}
{"time":"2009-05-08 17:51:48","price":11.48,"volume":30410,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:51:49","price":11.48,"volume":1418,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:51:51","price":11.48,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:51:52","price":11.485,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:51:58","price":11.48,"volume":664,"Ntrans":2,"durations":6}
{"time":"2009-05-08 17:52:01","price":11.4825,"volume":988,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:52:06","price":11.48,"volume":494,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:52:11","price":11.48,"volume":3226,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:52:13","price":11.48,"volume":30000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:52:14","price":11.48,"volume":92966,"Ntrans":9,"durations":1}
{"time":"2009-05-08 17:52:15","price":11.48,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:52:16","price":11.48,"volume":24920,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:52:17","price":11.48,"volume":682,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:52:18","price":11.48,"volume":1416,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:52:23","price":11.48,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:52:33","price":11.48,"volume":1600,"Ntrans":1,"durations":10}
{"time":"2009-05-08 17:52:35","price":11.48,"volume":7776,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:52:38","price":11.48,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:52:44","price":11.48,"volume":3878,"Ntrans":2,"durations":6}
{"time":"2009-05-08 17:52:56","price":11.48,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:53:10","price":11.48,"volume":1416,"Ntrans":1,"durations":14}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":84038,"Ntrans":15,"durations":1}
{"time":"2009-05-08 17:53:12","price":11.475,"volume":7226,"Ntrans":6,"durations":1}
{"time":"2009-05-08 17:53:14","price":11.475,"volume":12802,"Ntrans":3,"durations":2}
{"time":"2009-05-08 17:53:22","price":11.47,"volume":11190,"Ntrans":6,"durations":8}
{"time":"2009-05-08 17:53:24","price":11.47,"volume":33926,"Ntrans":8,"durations":2}
{"time":"2009-05-08 17:53:25","price":11.47,"volume":6946,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:53:26","price":11.47,"volume":5260,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:53:29","price":11.47,"volume":5400,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:53:32","price":11.465,"volume":3946,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:53:34","price":11.47,"volume":5260,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:53:35","price":11.47,"volume":1034,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:53:40","price":11.47,"volume":11092,"Ntrans":2,"durations":5}
{"time":"2009-05-08 17:53:41","price":11.465,"volume":7602,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:53:43","price":11.47,"volume":5260,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:53:56","price":11.465,"volume":400,"Ntrans":1,"durations":13}
{"time":"2009-05-08 17:53:57","price":11.465,"volume":5664,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:53:59","price":11.465,"volume":4532,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:54:03","price":11.465,"volume":1468,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:54:15","price":11.465,"volume":1418,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":33858,"Ntrans":13,"durations":9}
{"time":"2009-05-08 17:54:25","price":11.46,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:54:30","price":11.45927,"volume":36690,"Ntrans":11,"durations":5}
{"time":"2009-05-08 17:54:33","price":11.455,"volume":3126,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:54:36","price":11.45801,"volume":8734,"Ntrans":5,"durations":3}
{"time":"2009-05-08 17:54:45","price":11.46,"volume":9500,"Ntrans":3,"durations":9}
{"time":"2009-05-08 17:54:49","price":11.46,"volume":1636,"Ntrans":1,"durations":4}
{"time":"2009-05-08 17:54:51","price":11.46,"volume":6946,"Ntrans":4,"durations":2}
{"time":"2009-05-08 17:54:57","price":11.46,"volume":5260,"Ntrans":4,"durations":6}
{"time":"2009-05-08 17:54:59","price":11.46,"volume":9304,"Ntrans":7,"durations":2}
{"time":"2009-05-08 17:55:00","price":11.46,"volume":1896,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:55:06","price":11.46,"volume":1418,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:55:18","price":11.46,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-08 17:55:19","price":11.46,"volume":644,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:55:20","price":11.46,"volume":4616,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:55:26","price":11.455,"volume":4054,"Ntrans":4,"durations":6}
{"time":"2009-05-08 17:55:33","price":11.465,"volume":1416,"Ntrans":1,"durations":7}
{"time":"2009-05-08 17:55:34","price":11.465,"volume":8642,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:55:50","price":11.465,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-08 17:55:59","price":11.465,"volume":8218,"Ntrans":2,"durations":9}
{"time":"2009-05-08 17:56:01","price":11.465,"volume":12894,"Ntrans":4,"durations":2}
{"time":"2009-05-08 17:56:16","price":11.47,"volume":23282,"Ntrans":5,"durations":15}
{"time":"2009-05-08 17:56:22","price":11.47,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-08 17:56:30","price":11.465,"volume":17224,"Ntrans":5,"durations":8}
{"time":"2009-05-08 17:56:31","price":11.465,"volume":5640,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:56:38","price":11.47,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-08 17:56:49","price":11.465,"volume":1898,"Ntrans":1,"durations":11}
{"time":"2009-05-08 17:56:51","price":11.47,"volume":1418,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:56:59","price":11.47,"volume":5800,"Ntrans":3,"durations":8}
{"time":"2009-05-08 17:57:02","price":11.47,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:57:07","price":11.47,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-08 17:57:08","price":11.47,"volume":1952,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:57:10","price":11.465,"volume":9860,"Ntrans":8,"durations":2}
{"time":"2009-05-08 17:57:42","price":11.465,"volume":1416,"Ntrans":1,"durations":32}
{"time":"2009-05-08 17:57:45","price":11.46039,"volume":41484,"Ntrans":13,"durations":3}
{"time":"2009-05-08 17:57:46","price":11.46,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:57:49","price":11.46,"volume":2654,"Ntrans":2,"durations":3}
{"time":"2009-05-08 17:57:50","price":11.46,"volume":10864,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:58:02","price":11.465,"volume":4000,"Ntrans":2,"durations":12}
{"time":"2009-05-08 17:58:08","price":11.465,"volume":1418,"Ntrans":2,"durations":6}
{"time":"2009-05-08 17:58:09","price":11.46,"volume":54,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:58:19","price":11.465,"volume":2396,"Ntrans":1,"durations":10}
{"time":"2009-05-08 17:58:23","price":11.46,"volume":1880,"Ntrans":2,"durations":4}
{"time":"2009-05-08 17:58:24","price":11.465,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:58:26","price":11.46,"volume":560,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:58:27","price":11.46,"volume":10992,"Ntrans":6,"durations":1}
{"time":"2009-05-08 17:58:36","price":11.465,"volume":10512,"Ntrans":5,"durations":9}
{"time":"2009-05-08 17:58:40","price":11.47,"volume":5000,"Ntrans":4,"durations":4}
{"time":"2009-05-08 17:58:49","price":11.47,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-08 17:58:52","price":11.47,"volume":1630,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":49300,"Ntrans":13,"durations":5}
{"time":"2009-05-08 17:58:58","price":11.47,"volume":7140,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:58:59","price":11.47,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 17:59:01","price":11.475,"volume":428,"Ntrans":1,"durations":2}
{"time":"2009-05-08 17:59:03","price":11.475,"volume":14574,"Ntrans":3,"durations":2}
{"time":"2009-05-08 17:59:05","price":11.475,"volume":27794,"Ntrans":2,"durations":2}
{"time":"2009-05-08 17:59:06","price":11.475,"volume":5458,"Ntrans":3,"durations":1}
{"time":"2009-05-08 17:59:07","price":11.47551,"volume":3946,"Ntrans":2,"durations":1}
{"time":"2009-05-08 17:59:09","price":11.47376,"volume":12526,"Ntrans":8,"durations":2}
{"time":"2009-05-08 17:59:10","price":11.47,"volume":32168,"Ntrans":6,"durations":1}
{"time":"2009-05-08 17:59:17","price":11.47,"volume":3416,"Ntrans":2,"durations":7}
{"time":"2009-05-08 17:59:27","price":11.47,"volume":1416,"Ntrans":1,"durations":10}
{"time":"2009-05-08 17:59:36","price":11.465,"volume":8642,"Ntrans":1,"durations":9}
{"time":"2009-05-08 17:59:39","price":11.465,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 17:59:53","price":11.465,"volume":1418,"Ntrans":1,"durations":14}
{"time":"2009-05-08 17:59:59","price":11.465,"volume":9000,"Ntrans":2,"durations":6}
{"time":"2009-05-08 18:00:02","price":11.46829,"volume":3462,"Ntrans":2,"durations":3}
{"time":"2009-05-08 18:00:09","price":11.465,"volume":2416,"Ntrans":2,"durations":7}
{"time":"2009-05-08 18:00:10","price":11.465,"volume":4000,"Ntrans":4,"durations":1}
{"time":"2009-05-08 18:00:13","price":11.465,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:00:15","price":11.46,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:00:19","price":11.47,"volume":1418,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:00:29","price":11.46741,"volume":14546,"Ntrans":3,"durations":10}
{"time":"2009-05-08 18:00:33","price":11.465,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:00:35","price":11.46,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:00:45","price":11.465,"volume":3016,"Ntrans":3,"durations":10}
{"time":"2009-05-08 18:00:49","price":11.46,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:00:57","price":11.4651,"volume":9618,"Ntrans":2,"durations":8}
{"time":"2009-05-08 18:00:58","price":11.465,"volume":582,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:00:59","price":11.465,"volume":566,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:01:11","price":11.47,"volume":1418,"Ntrans":1,"durations":12}
{"time":"2009-05-08 18:01:20","price":11.47,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-08 18:01:37","price":11.47,"volume":1416,"Ntrans":1,"durations":17}
{"time":"2009-05-08 18:01:40","price":11.47,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:01:52","price":11.465,"volume":500,"Ntrans":1,"durations":12}
{"time":"2009-05-08 18:01:56","price":11.465,"volume":19140,"Ntrans":8,"durations":4}
{"time":"2009-05-08 18:01:57","price":11.465,"volume":552,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:02:00","price":11.465,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:02:04","price":11.46,"volume":60,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:02:10","price":11.46,"volume":1152,"Ntrans":1,"durations":6}
{"time":"2009-05-08 18:02:16","price":11.465,"volume":1238,"Ntrans":2,"durations":6}
{"time":"2009-05-08 18:02:17","price":11.46,"volume":3160,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:02:24","price":11.46,"volume":4702,"Ntrans":1,"durations":7}
{"time":"2009-05-08 18:02:25","price":11.465,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":56528,"Ntrans":16,"durations":3}
{"time":"2009-05-08 18:02:29","price":11.46,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:02:42","price":11.465,"volume":1418,"Ntrans":1,"durations":13}
{"time":"2009-05-08 18:02:43","price":11.46,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:02:46","price":11.46,"volume":574,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:03:00","price":11.465,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-08 18:03:07","price":11.46,"volume":2302,"Ntrans":2,"durations":7}
{"time":"2009-05-08 18:03:08","price":11.465,"volume":1416,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:03:09","price":11.465,"volume":9932,"Ntrans":3,"durations":1}
{"time":"2009-05-08 18:03:13","price":11.465,"volume":5306,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:03:14","price":11.465,"volume":1102,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:03:15","price":11.46169,"volume":3000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 18:03:27","price":11.465,"volume":1358,"Ntrans":1,"durations":12}
{"time":"2009-05-08 18:03:34","price":11.47,"volume":1418,"Ntrans":1,"durations":7}
{"time":"2009-05-08 18:03:38","price":11.465,"volume":2200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:03:39","price":11.465,"volume":2200,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:03:42","price":11.465,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:03:55","price":11.46,"volume":19812,"Ntrans":6,"durations":13}
{"time":"2009-05-08 18:03:58","price":11.46,"volume":1152,"Ntrans":2,"durations":3}
{"time":"2009-05-08 18:03:59","price":11.46,"volume":12872,"Ntrans":7,"durations":1}
{"time":"2009-05-08 18:04:05","price":11.465,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-08 18:04:14","price":11.46,"volume":11148,"Ntrans":4,"durations":9}
{"time":"2009-05-08 18:04:18","price":11.46,"volume":4334,"Ntrans":2,"durations":4}
{"time":"2009-05-08 18:04:21","price":11.465,"volume":70,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:04:26","price":11.465,"volume":8364,"Ntrans":2,"durations":5}
{"time":"2009-05-08 18:04:28","price":11.465,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:04:48","price":11.465,"volume":11878,"Ntrans":2,"durations":20}
{"time":"2009-05-08 18:04:49","price":11.465,"volume":2554,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:04:52","price":11.465,"volume":1616,"Ntrans":2,"durations":3}
{"time":"2009-05-08 18:04:57","price":11.465,"volume":3918,"Ntrans":4,"durations":5}
{"time":"2009-05-08 18:05:02","price":11.465,"volume":796,"Ntrans":1,"durations":5}
{"time":"2009-05-08 18:05:03","price":11.46,"volume":92,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:05:11","price":11.465,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":37480,"Ntrans":10,"durations":1}
{"time":"2009-05-08 18:05:17","price":11.465,"volume":1418,"Ntrans":2,"durations":5}
{"time":"2009-05-08 18:05:23","price":11.465,"volume":10468,"Ntrans":2,"durations":6}
{"time":"2009-05-08 18:05:31","price":11.465,"volume":2822,"Ntrans":3,"durations":8}
{"time":"2009-05-08 18:05:36","price":11.47,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-08 18:05:39","price":11.465,"volume":8626,"Ntrans":3,"durations":3}
{"time":"2009-05-08 18:05:40","price":11.465,"volume":1162,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:05:41","price":11.46,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":4200,"Ntrans":14,"durations":1}
{"time":"2009-05-08 18:05:43","price":11.465,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:05:56","price":11.47,"volume":200,"Ntrans":1,"durations":13}
{"time":"2009-05-08 18:05:58","price":11.47,"volume":80000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 18:05:59","price":11.47,"volume":30000,"Ntrans":8,"durations":1}
{"time":"2009-05-08 18:06:10","price":11.47,"volume":1416,"Ntrans":2,"durations":11}
{"time":"2009-05-08 18:06:19","price":11.47,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-08 18:06:25","price":11.47,"volume":6946,"Ntrans":1,"durations":6}
{"time":"2009-05-08 18:06:29","price":11.47,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:06:36","price":11.47,"volume":1418,"Ntrans":2,"durations":7}
{"time":"2009-05-08 18:06:40","price":11.47,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":50746,"Ntrans":12,"durations":13}
{"time":"2009-05-08 18:07:01","price":11.465,"volume":3284,"Ntrans":2,"durations":8}
{"time":"2009-05-08 18:07:02","price":11.47,"volume":1416,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:07:03","price":11.465,"volume":1932,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:07:04","price":11.47,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:07:06","price":11.47,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:07:20","price":11.47,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-08 18:07:28","price":11.47,"volume":1618,"Ntrans":2,"durations":8}
{"time":"2009-05-08 18:07:52","price":11.47,"volume":200,"Ntrans":1,"durations":24}
{"time":"2009-05-08 18:07:54","price":11.47,"volume":1416,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":45338,"Ntrans":16,"durations":7}
{"time":"2009-05-08 18:08:02","price":11.46,"volume":1152,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:08:06","price":11.46,"volume":754,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:08:08","price":11.465,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:08:14","price":11.465,"volume":9248,"Ntrans":4,"durations":6}
{"time":"2009-05-08 18:08:16","price":11.47,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:08:30","price":11.465,"volume":4000,"Ntrans":1,"durations":14}
{"time":"2009-05-08 18:08:47","price":11.465,"volume":3924,"Ntrans":2,"durations":17}
{"time":"2009-05-08 18:08:57","price":11.47,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-08 18:09:08","price":11.465,"volume":16438,"Ntrans":9,"durations":11}
{"time":"2009-05-08 18:09:09","price":11.465,"volume":4074,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:09:14","price":11.46,"volume":1152,"Ntrans":1,"durations":5}
{"time":"2009-05-08 18:09:15","price":11.465,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:09:17","price":11.465,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:09:33","price":11.46343,"volume":10118,"Ntrans":2,"durations":16}
{"time":"2009-05-08 18:09:37","price":11.465,"volume":17050,"Ntrans":5,"durations":4}
{"time":"2009-05-08 18:09:38","price":11.4621,"volume":80672,"Ntrans":10,"durations":1}
{"time":"2009-05-08 18:09:39","price":11.46,"volume":1602,"Ntrans":3,"durations":1}
{"time":"2009-05-08 18:09:40","price":11.46,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:09:41","price":11.46,"volume":9918,"Ntrans":3,"durations":1}
{"time":"2009-05-08 18:10:02","price":11.455,"volume":1152,"Ntrans":1,"durations":21}
{"time":"2009-05-08 18:10:04","price":11.46,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:10:08","price":11.46,"volume":3570,"Ntrans":3,"durations":4}
{"time":"2009-05-08 18:10:14","price":11.46,"volume":5260,"Ntrans":2,"durations":6}
{"time":"2009-05-08 18:10:21","price":11.46,"volume":5260,"Ntrans":2,"durations":7}
{"time":"2009-05-08 18:10:27","price":11.46,"volume":12060,"Ntrans":6,"durations":6}
{"time":"2009-05-08 18:10:29","price":11.46,"volume":5088,"Ntrans":3,"durations":2}
{"time":"2009-05-08 18:10:30","price":11.46,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-08 18:10:33","price":11.46,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:10:36","price":11.46,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:10:38","price":11.46,"volume":6946,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:10:53","price":11.46,"volume":800,"Ntrans":2,"durations":15}
{"time":"2009-05-08 18:10:54","price":11.46,"volume":10318,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:10:56","price":11.46,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:11:02","price":11.46,"volume":6422,"Ntrans":3,"durations":6}
{"time":"2009-05-08 18:11:03","price":11.46,"volume":2220,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:11:08","price":11.455,"volume":1152,"Ntrans":2,"durations":5}
{"time":"2009-05-08 18:11:09","price":11.46,"volume":26718,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:11:15","price":11.45597,"volume":47362,"Ntrans":7,"durations":6}
{"time":"2009-05-08 18:11:16","price":11.46,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:11:17","price":11.46,"volume":1004,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:11:23","price":11.46,"volume":15658,"Ntrans":1,"durations":6}
{"time":"2009-05-08 18:11:27","price":11.46,"volume":2434,"Ntrans":3,"durations":4}
{"time":"2009-05-08 18:11:40","price":11.465,"volume":200,"Ntrans":1,"durations":13}
{"time":"2009-05-08 18:11:56","price":11.46,"volume":29446,"Ntrans":8,"durations":16}
{"time":"2009-05-08 18:11:59","price":11.46,"volume":3016,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:12:04","price":11.46,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-08 18:12:25","price":11.46,"volume":460,"Ntrans":1,"durations":21}
{"time":"2009-05-08 18:12:27","price":11.46,"volume":5600,"Ntrans":2,"durations":2}
{"time":"2009-05-08 18:12:30","price":11.46,"volume":3286,"Ntrans":3,"durations":3}
{"time":"2009-05-08 18:12:35","price":11.46,"volume":6902,"Ntrans":2,"durations":5}
{"time":"2009-05-08 18:12:36","price":11.46,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:12:42","price":11.455,"volume":10180,"Ntrans":3,"durations":6}
{"time":"2009-05-08 18:12:46","price":11.455,"volume":34,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:12:51","price":11.46,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-08 18:12:57","price":11.46,"volume":5400,"Ntrans":3,"durations":6}
{"time":"2009-05-08 18:13:00","price":11.455,"volume":14478,"Ntrans":6,"durations":3}
{"time":"2009-05-08 18:13:05","price":11.45635,"volume":21234,"Ntrans":3,"durations":5}
{"time":"2009-05-08 18:13:15","price":11.46,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-08 18:13:27","price":11.46,"volume":5400,"Ntrans":2,"durations":12}
{"time":"2009-05-08 18:13:29","price":11.46,"volume":10,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:13:36","price":11.46,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-08 18:13:37","price":11.46,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":57844,"Ntrans":11,"durations":3}
{"time":"2009-05-08 18:13:41","price":11.46,"volume":3760,"Ntrans":3,"durations":1}
{"time":"2009-05-08 18:13:42","price":11.45773,"volume":22000,"Ntrans":8,"durations":1}
{"time":"2009-05-08 18:13:56","price":11.46,"volume":1600,"Ntrans":2,"durations":14}
{"time":"2009-05-08 18:13:57","price":11.46,"volume":5400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:13:58","price":11.46,"volume":2402,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:14:05","price":11.46,"volume":6946,"Ntrans":1,"durations":7}
{"time":"2009-05-08 18:14:06","price":11.46,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:14:08","price":11.46,"volume":2960,"Ntrans":2,"durations":2}
{"time":"2009-05-08 18:14:10","price":11.46,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:14:18","price":11.46,"volume":1008,"Ntrans":2,"durations":8}
{"time":"2009-05-08 18:14:20","price":11.46,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:14:26","price":11.46,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-08 18:14:27","price":11.46,"volume":5400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:14:38","price":11.46,"volume":3910,"Ntrans":2,"durations":11}
{"time":"2009-05-08 18:14:45","price":11.46,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-08 18:14:56","price":11.46,"volume":2000,"Ntrans":2,"durations":11}
{"time":"2009-05-08 18:14:57","price":11.46,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:14:58","price":11.46,"volume":8642,"Ntrans":3,"durations":1}
{"time":"2009-05-08 18:15:00","price":11.46,"volume":242,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:15:01","price":11.46,"volume":6970,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:15:09","price":11.465,"volume":7346,"Ntrans":2,"durations":8}
{"time":"2009-05-08 18:15:18","price":11.46605,"volume":70518,"Ntrans":10,"durations":9}
{"time":"2009-05-08 18:15:25","price":11.465,"volume":900,"Ntrans":1,"durations":7}
{"time":"2009-05-08 18:15:28","price":11.47,"volume":2324,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:15:32","price":11.47,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:15:47","price":11.47,"volume":3644,"Ntrans":1,"durations":15}
{"time":"2009-05-08 18:15:52","price":11.465,"volume":6000,"Ntrans":5,"durations":5}
{"time":"2009-05-08 18:15:56","price":11.47,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:16:16","price":11.465,"volume":13874,"Ntrans":4,"durations":20}
{"time":"2009-05-08 18:16:17","price":11.465,"volume":11078,"Ntrans":5,"durations":1}
{"time":"2009-05-08 18:16:21","price":11.465,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:16:31","price":11.465,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-08 18:16:32","price":11.465,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:16:40","price":11.465,"volume":10000,"Ntrans":3,"durations":8}
{"time":"2009-05-08 18:16:44","price":11.465,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:16:50","price":11.465,"volume":15358,"Ntrans":5,"durations":6}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":166630,"Ntrans":12,"durations":1}
{"time":"2009-05-08 18:16:52","price":11.46,"volume":5804,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:16:53","price":11.46,"volume":26466,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:16:57","price":11.46,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:16:58","price":11.46,"volume":164,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:17:00","price":11.465,"volume":2842,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:17:09","price":11.465,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":139634,"Ntrans":17,"durations":7}
{"time":"2009-05-08 18:17:18","price":11.46,"volume":18616,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:17:33","price":11.46,"volume":400,"Ntrans":1,"durations":15}
{"time":"2009-05-08 18:17:41","price":11.46,"volume":4000,"Ntrans":1,"durations":8}
{"time":"2009-05-08 18:17:57","price":11.46,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-08 18:18:09","price":11.46,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-08 18:18:20","price":11.46,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-08 18:18:43","price":11.45662,"volume":2956,"Ntrans":3,"durations":23}
{"time":"2009-05-08 18:18:45","price":11.46,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:18:52","price":11.46,"volume":37106,"Ntrans":7,"durations":7}
{"time":"2009-05-08 18:18:57","price":11.46,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-08 18:18:59","price":11.455,"volume":650,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:19:03","price":11.46,"volume":6946,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:19:09","price":11.46,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-08 18:19:16","price":11.455,"volume":12000,"Ntrans":5,"durations":7}
{"time":"2009-05-08 18:19:18","price":11.46,"volume":10240,"Ntrans":2,"durations":2}
{"time":"2009-05-08 18:19:21","price":11.46,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:19:32","price":11.46,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-08 18:19:35","price":11.46,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:19:48","price":11.455,"volume":8000,"Ntrans":4,"durations":13}
{"time":"2009-05-08 18:19:56","price":11.46,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-08 18:20:16","price":11.45577,"volume":1304,"Ntrans":3,"durations":20}
{"time":"2009-05-08 18:20:18","price":11.455,"volume":8702,"Ntrans":5,"durations":2}
{"time":"2009-05-08 18:20:28","price":11.45682,"volume":1100,"Ntrans":3,"durations":10}
{"time":"2009-05-08 18:20:40","price":11.46,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-08 18:20:50","price":11.455,"volume":4400,"Ntrans":2,"durations":10}
{"time":"2009-05-08 18:21:01","price":11.46,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-08 18:21:05","price":11.455,"volume":880,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:21:07","price":11.46,"volume":600,"Ntrans":2,"durations":2}
{"time":"2009-05-08 18:21:19","price":11.46,"volume":7322,"Ntrans":1,"durations":12}
{"time":"2009-05-08 18:21:20","price":11.46,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:21:27","price":11.46,"volume":1736,"Ntrans":4,"durations":7}
{"time":"2009-05-08 18:21:40","price":11.46,"volume":1722,"Ntrans":3,"durations":13}
{"time":"2009-05-08 18:21:43","price":11.46,"volume":632,"Ntrans":2,"durations":3}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":120000,"Ntrans":10,"durations":1}
{"time":"2009-05-08 18:21:45","price":11.46,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:21:47","price":11.46,"volume":948,"Ntrans":3,"durations":2}
{"time":"2009-05-08 18:21:49","price":11.46,"volume":93890,"Ntrans":2,"durations":2}
{"time":"2009-05-08 18:21:51","price":11.46,"volume":856,"Ntrans":2,"durations":2}
{"time":"2009-05-08 18:21:53","price":11.46,"volume":428,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:21:55","price":11.46,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:21:58","price":11.46,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:22:00","price":11.46,"volume":89464,"Ntrans":6,"durations":2}
{"time":"2009-05-08 18:22:01","price":11.46,"volume":31510,"Ntrans":5,"durations":1}
{"time":"2009-05-08 18:22:02","price":11.46,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:22:05","price":11.46,"volume":142,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:22:06","price":11.46,"volume":7000,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:22:07","price":11.46059,"volume":57000,"Ntrans":6,"durations":1}
{"time":"2009-05-08 18:22:08","price":11.46,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:22:11","price":11.46,"volume":854,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:22:14","price":11.46,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:22:19","price":11.455,"volume":4600,"Ntrans":2,"durations":5}
{"time":"2009-05-08 18:22:35","price":11.465,"volume":22470,"Ntrans":2,"durations":16}
{"time":"2009-05-08 18:22:41","price":11.465,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-08 18:22:42","price":11.465,"volume":1060,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:22:43","price":11.465,"volume":5608,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:22:44","price":11.465,"volume":42932,"Ntrans":3,"durations":1}
{"time":"2009-05-08 18:22:46","price":11.465,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:22:53","price":11.47,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-08 18:22:55","price":11.47,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:22:59","price":11.465,"volume":35068,"Ntrans":8,"durations":4}
{"time":"2009-05-08 18:23:04","price":11.465,"volume":2382,"Ntrans":1,"durations":5}
{"time":"2009-05-08 18:23:13","price":11.465,"volume":2550,"Ntrans":1,"durations":9}
{"time":"2009-05-08 18:23:16","price":11.47,"volume":2534,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:23:17","price":11.47,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:23:21","price":11.465,"volume":1564,"Ntrans":2,"durations":4}
{"time":"2009-05-08 18:23:23","price":11.465,"volume":4484,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:23:24","price":11.465,"volume":6316,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:23:28","price":11.465,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":69186,"Ntrans":11,"durations":3}
{"time":"2009-05-08 18:23:33","price":11.455,"volume":1894,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:23:45","price":11.46,"volume":1658,"Ntrans":2,"durations":12}
{"time":"2009-05-08 18:23:53","price":11.46,"volume":100,"Ntrans":1,"durations":8}
{"time":"2009-05-08 18:23:54","price":11.46,"volume":2810,"Ntrans":2,"durations":1}
{"time":"2009-05-08 18:24:00","price":11.465,"volume":5360,"Ntrans":1,"durations":6}
{"time":"2009-05-08 18:24:03","price":11.46,"volume":12666,"Ntrans":1,"durations":3}
{"time":"2009-05-08 18:24:05","price":11.46,"volume":9060,"Ntrans":2,"durations":2}
{"time":"2009-05-08 18:24:10","price":11.46,"volume":9400,"Ntrans":2,"durations":5}
{"time":"2009-05-08 18:24:14","price":11.455,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-08 18:24:16","price":11.46,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-08 18:24:26","price":11.46,"volume":100,"Ntrans":1,"durations":10}
{"time":"2009-05-08 18:24:27","price":11.455,"volume":40000,"Ntrans":5,"durations":1}
{"time":"2009-05-08 18:24:29","price":11.455,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-08 18:24:35","price":11.455,"volume":18000,"Ntrans":3,"durations":6}
{"time":"2009-05-08 18:24:36","price":11.455,"volume":4882,"Ntrans":3,"durations":1}
{"time":"2009-05-08 18:24:40","price":11.455,"volume":10340,"Ntrans":2,"durations":4}
{"time":"2009-05-08 18:24:41","price":11.455,"volume":4580,"Ntrans":1,"durations":1}
{"time":"2009-05-08 18:24:49","price":11.455,"volume":2000,"Ntrans":2,"durations":8}
{"time":"2009-05-08 18:24:55","price":11.45577,"volume":14406,"Ntrans":2,"durations":6}
{"time":"2009-05-11 10:00:01","price":11.48,"volume":252,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:00:02","price":11.47579,"volume":1902,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:00:03","price":11.47875,"volume":1600,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:00:05","price":11.48,"volume":4666,"Ntrans":3,"durations":2}
{"time":"2009-05-11 10:00:06","price":11.48,"volume":23876,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:00:07","price":11.48,"volume":2414,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:00:08","price":11.48,"volume":14,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:00:17","price":11.484,"volume":2500,"Ntrans":2,"durations":9}
{"time":"2009-05-11 10:00:21","price":11.49,"volume":10116,"Ntrans":3,"durations":4}
{"time":"2009-05-11 10:00:22","price":11.495,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:00:26","price":11.495,"volume":6000,"Ntrans":3,"durations":4}
{"time":"2009-05-11 10:00:27","price":11.5,"volume":4326,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:00:28","price":11.49,"volume":472,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:00:29","price":11.5,"volume":5140,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:00:35","price":11.51207,"volume":24126,"Ntrans":3,"durations":6}
{"time":"2009-05-11 10:00:37","price":11.52487,"volume":5136,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:00:39","price":11.53,"volume":12800,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:00:41","price":11.525,"volume":5000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:00:44","price":11.53375,"volume":28748,"Ntrans":6,"durations":3}
{"time":"2009-05-11 10:00:46","price":11.52813,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:00:52","price":11.525,"volume":10000,"Ntrans":2,"durations":6}
{"time":"2009-05-11 10:00:53","price":11.525,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:00:54","price":11.53143,"volume":14000,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:00:55","price":11.535,"volume":472,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:00:56","price":11.54,"volume":3600,"Ntrans":6,"durations":1}
{"time":"2009-05-11 10:00:57","price":11.5403,"volume":26570,"Ntrans":9,"durations":1}
{"time":"2009-05-11 10:00:58","price":11.53613,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:00:59","price":11.545,"volume":17380,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":14660,"Ntrans":11,"durations":1}
{"time":"2009-05-11 10:01:02","price":11.5525,"volume":20000,"Ntrans":6,"durations":2}
{"time":"2009-05-11 10:01:03","price":11.56,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:01:09","price":11.55,"volume":21800,"Ntrans":4,"durations":6}
{"time":"2009-05-11 10:01:22","price":11.53,"volume":472,"Ntrans":1,"durations":13}
{"time":"2009-05-11 10:01:23","price":11.545,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:01:28","price":11.545,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:01:31","price":11.53,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:01:40","price":11.525,"volume":500,"Ntrans":1,"durations":9}
{"time":"2009-05-11 10:01:49","price":11.525,"volume":472,"Ntrans":1,"durations":9}
{"time":"2009-05-11 10:01:50","price":11.53,"volume":894,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:01:52","price":11.53,"volume":3050,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:01:53","price":11.53,"volume":2468,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:01:55","price":11.525,"volume":8000,"Ntrans":3,"durations":2}
{"time":"2009-05-11 10:01:56","price":11.525,"volume":1832,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:01:58","price":11.525,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:02:03","price":11.51985,"volume":26700,"Ntrans":7,"durations":5}
{"time":"2009-05-11 10:02:05","price":11.515,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:02:08","price":11.51,"volume":11000,"Ntrans":3,"durations":3}
{"time":"2009-05-11 10:02:16","price":11.5,"volume":472,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:02:27","price":11.5,"volume":2428,"Ntrans":2,"durations":11}
{"time":"2009-05-11 10:02:29","price":11.5,"volume":1872,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:02:38","price":11.505,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-11 10:02:39","price":11.51,"volume":51082,"Ntrans":7,"durations":1}
{"time":"2009-05-11 10:02:40","price":11.51,"volume":370,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:02:42","price":11.52,"volume":4200,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:02:43","price":11.51,"volume":472,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:02:46","price":11.51,"volume":3400,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:02:49","price":11.515,"volume":4192,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:02:54","price":11.53,"volume":4212,"Ntrans":3,"durations":5}
{"time":"2009-05-11 10:02:59","price":11.52,"volume":4672,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:03:10","price":11.52,"volume":472,"Ntrans":1,"durations":11}
{"time":"2009-05-11 10:03:16","price":11.525,"volume":21228,"Ntrans":2,"durations":6}
{"time":"2009-05-11 10:03:24","price":11.52,"volume":8128,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:03:26","price":11.515,"volume":644,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:03:32","price":11.52,"volume":3000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:03:37","price":11.515,"volume":10554,"Ntrans":2,"durations":5}
{"time":"2009-05-11 10:03:42","price":11.52,"volume":7504,"Ntrans":5,"durations":5}
{"time":"2009-05-11 10:03:43","price":11.52,"volume":796,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:03:47","price":11.52,"volume":7484,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:03:49","price":11.52,"volume":2516,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:03:50","price":11.52,"volume":944,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:04:06","price":11.525,"volume":20472,"Ntrans":2,"durations":16}
{"time":"2009-05-11 10:04:20","price":11.525,"volume":9400,"Ntrans":1,"durations":14}
{"time":"2009-05-11 10:04:24","price":11.53,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:04:37","price":11.525,"volume":10600,"Ntrans":2,"durations":13}
{"time":"2009-05-11 10:04:46","price":11.525,"volume":1400,"Ntrans":1,"durations":9}
{"time":"2009-05-11 10:04:56","price":11.52,"volume":472,"Ntrans":1,"durations":10}
{"time":"2009-05-11 10:04:58","price":11.51758,"volume":8760,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:05:01","price":11.52,"volume":2344,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:05:06","price":11.52,"volume":5582,"Ntrans":2,"durations":5}
{"time":"2009-05-11 10:05:07","price":11.52,"volume":1418,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:05:44","price":11.52675,"volume":82742,"Ntrans":13,"durations":37}
{"time":"2009-05-11 10:05:45","price":11.53,"volume":2652,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:05:46","price":11.53,"volume":3718,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:05:47","price":11.53,"volume":11000,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:05:49","price":11.535,"volume":39000,"Ntrans":7,"durations":2}
{"time":"2009-05-11 10:05:50","price":11.54106,"volume":17962,"Ntrans":4,"durations":1}
{"time":"2009-05-11 10:05:52","price":11.545,"volume":8400,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:05:53","price":11.545,"volume":472,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:05:57","price":11.54842,"volume":19000,"Ntrans":3,"durations":4}
{"time":"2009-05-11 10:05:58","price":11.545,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:06:00","price":11.54842,"volume":52424,"Ntrans":10,"durations":2}
{"time":"2009-05-11 10:06:05","price":11.55,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:06:07","price":11.545,"volume":17900,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:06:08","price":11.535,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:06:09","price":11.53169,"volume":20000,"Ntrans":6,"durations":1}
{"time":"2009-05-11 10:06:10","price":11.53,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:06:12","price":11.51575,"volume":8904,"Ntrans":12,"durations":2}
{"time":"2009-05-11 10:06:13","price":11.5269,"volume":12608,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:06:16","price":11.52,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:06:19","price":11.52,"volume":18716,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:06:23","price":11.535,"volume":440,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:06:24","price":11.535,"volume":8434,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:06:26","price":11.54,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-11 10:06:43","price":11.535,"volume":4972,"Ntrans":2,"durations":17}
{"time":"2009-05-11 10:06:44","price":11.545,"volume":582,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:06:46","price":11.545,"volume":19526,"Ntrans":9,"durations":2}
{"time":"2009-05-11 10:06:48","price":11.55,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:06:54","price":11.55,"volume":1654,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:06:57","price":11.545,"volume":20392,"Ntrans":5,"durations":3}
{"time":"2009-05-11 10:06:58","price":11.54843,"volume":7000,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:07:06","price":11.545,"volume":1056,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:07:26","price":11.545,"volume":6000,"Ntrans":1,"durations":20}
{"time":"2009-05-11 10:07:31","price":11.55,"volume":10000,"Ntrans":4,"durations":5}
{"time":"2009-05-11 10:07:37","price":11.535,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:07:38","price":11.535,"volume":472,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:07:51","price":11.545,"volume":130,"Ntrans":1,"durations":13}
{"time":"2009-05-11 10:07:58","price":11.54752,"volume":50000,"Ntrans":13,"durations":7}
{"time":"2009-05-11 10:07:59","price":11.5497,"volume":49218,"Ntrans":10,"durations":1}
{"time":"2009-05-11 10:08:03","price":11.55,"volume":4144,"Ntrans":2,"durations":4}
{"time":"2009-05-11 10:08:16","price":11.5549,"volume":20992,"Ntrans":7,"durations":13}
{"time":"2009-05-11 10:08:18","price":11.555,"volume":1880,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:08:29","price":11.55,"volume":9024,"Ntrans":3,"durations":11}
{"time":"2009-05-11 10:08:31","price":11.56,"volume":6600,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:08:37","price":11.55,"volume":1158,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:08:39","price":11.55,"volume":7806,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:08:47","price":11.555,"volume":2152,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:08:48","price":11.555,"volume":720,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:08:56","price":11.56,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:08:58","price":11.55,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:09:05","price":11.55,"volume":3978,"Ntrans":2,"durations":7}
{"time":"2009-05-11 10:09:07","price":11.54508,"volume":7164,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:09:11","price":11.54,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:09:12","price":11.54,"volume":218,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:09:18","price":11.545,"volume":14142,"Ntrans":5,"durations":6}
{"time":"2009-05-11 10:09:28","price":11.55,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-11 10:09:45","price":11.55,"volume":250,"Ntrans":1,"durations":17}
{"time":"2009-05-11 10:09:51","price":11.54,"volume":8300,"Ntrans":3,"durations":6}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":50000,"Ntrans":11,"durations":1}
{"time":"2009-05-11 10:10:10","price":11.55,"volume":472,"Ntrans":1,"durations":18}
{"time":"2009-05-11 10:10:20","price":11.55,"volume":2064,"Ntrans":2,"durations":10}
{"time":"2009-05-11 10:10:22","price":11.55,"volume":1936,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:10:25","price":11.555,"volume":6800,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:10:32","price":11.555,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-11 10:10:36","price":11.545,"volume":508,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:10:47","price":11.535,"volume":472,"Ntrans":1,"durations":11}
{"time":"2009-05-11 10:10:57","price":11.535,"volume":12634,"Ntrans":3,"durations":10}
{"time":"2009-05-11 10:11:08","price":11.51995,"volume":1020,"Ntrans":4,"durations":11}
{"time":"2009-05-11 10:11:14","price":11.515,"volume":472,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:11:18","price":11.53,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-11 10:11:28","price":11.525,"volume":554,"Ntrans":1,"durations":10}
{"time":"2009-05-11 10:11:31","price":11.525,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:11:32","price":11.53468,"volume":26058,"Ntrans":12,"durations":1}
{"time":"2009-05-11 10:11:33","price":11.535,"volume":4684,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:11:35","price":11.54,"volume":12800,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:11:48","price":11.5417,"volume":41952,"Ntrans":14,"durations":13}
{"time":"2009-05-11 10:11:50","price":11.55,"volume":3456,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:11:58","price":11.55,"volume":2976,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:12:07","price":11.54,"volume":3682,"Ntrans":2,"durations":9}
{"time":"2009-05-11 10:12:14","price":11.54,"volume":18662,"Ntrans":7,"durations":7}
{"time":"2009-05-11 10:12:16","price":11.53,"volume":6526,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:12:22","price":11.53,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:12:25","price":11.525,"volume":11998,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:12:26","price":11.52,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:12:28","price":11.5237,"volume":11006,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:12:35","price":11.5199,"volume":2672,"Ntrans":3,"durations":7}
{"time":"2009-05-11 10:12:37","price":11.52,"volume":2344,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:12:42","price":11.52,"volume":50000,"Ntrans":5,"durations":5}
{"time":"2009-05-11 10:12:43","price":11.515,"volume":3398,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:12:48","price":11.515,"volume":4926,"Ntrans":3,"durations":5}
{"time":"2009-05-11 10:13:00","price":11.52153,"volume":2886,"Ntrans":3,"durations":12}
{"time":"2009-05-11 10:13:25","price":11.515,"volume":258,"Ntrans":1,"durations":25}
{"time":"2009-05-11 10:13:29","price":11.515,"volume":472,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:13:39","price":11.515,"volume":3514,"Ntrans":2,"durations":10}
{"time":"2009-05-11 10:13:44","price":11.515,"volume":31564,"Ntrans":7,"durations":5}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":64256,"Ntrans":10,"durations":4}
{"time":"2009-05-11 10:13:49","price":11.52,"volume":6000,"Ntrans":4,"durations":1}
{"time":"2009-05-11 10:13:56","price":11.52,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-11 10:13:57","price":11.52,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:13:58","price":11.52,"volume":1630,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:14:23","price":11.515,"volume":472,"Ntrans":1,"durations":25}
{"time":"2009-05-11 10:14:33","price":11.515,"volume":800,"Ntrans":2,"durations":10}
{"time":"2009-05-11 10:14:39","price":11.51,"volume":34480,"Ntrans":6,"durations":6}
{"time":"2009-05-11 10:14:44","price":11.51,"volume":39470,"Ntrans":4,"durations":5}
{"time":"2009-05-11 10:14:46","price":11.52,"volume":10230,"Ntrans":3,"durations":2}
{"time":"2009-05-11 10:14:47","price":11.525,"volume":34964,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:15:01","price":11.52,"volume":7662,"Ntrans":3,"durations":14}
{"time":"2009-05-11 10:15:17","price":11.515,"volume":632,"Ntrans":2,"durations":16}
{"time":"2009-05-11 10:15:26","price":11.525,"volume":4200,"Ntrans":2,"durations":9}
{"time":"2009-05-11 10:15:45","price":11.525,"volume":200,"Ntrans":1,"durations":19}
{"time":"2009-05-11 10:15:48","price":11.525,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:15:49","price":11.53,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:15:53","price":11.53,"volume":8448,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:16:08","price":11.52,"volume":7570,"Ntrans":3,"durations":15}
{"time":"2009-05-11 10:16:29","price":11.52,"volume":14408,"Ntrans":1,"durations":21}
{"time":"2009-05-11 10:16:51","price":11.52,"volume":12744,"Ntrans":5,"durations":22}
{"time":"2009-05-11 10:16:56","price":11.52,"volume":31200,"Ntrans":6,"durations":5}
{"time":"2009-05-11 10:16:59","price":11.515,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:17:11","price":11.525,"volume":100,"Ntrans":1,"durations":12}
{"time":"2009-05-11 10:17:19","price":11.525,"volume":19900,"Ntrans":2,"durations":8}
{"time":"2009-05-11 10:17:22","price":11.53,"volume":870,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:17:23","price":11.53042,"volume":14686,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:17:27","price":11.53,"volume":1720,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:18:05","price":11.525,"volume":1974,"Ntrans":1,"durations":38}
{"time":"2009-05-11 10:18:14","price":11.5288,"volume":6256,"Ntrans":4,"durations":9}
{"time":"2009-05-11 10:18:17","price":11.535,"volume":6248,"Ntrans":3,"durations":3}
{"time":"2009-05-11 10:18:18","price":11.535,"volume":10906,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:18:19","price":11.535,"volume":2838,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:18:50","price":11.53,"volume":4306,"Ntrans":1,"durations":31}
{"time":"2009-05-11 10:19:37","price":11.535,"volume":200,"Ntrans":2,"durations":47}
{"time":"2009-05-11 10:19:52","price":11.535,"volume":2294,"Ntrans":2,"durations":15}
{"time":"2009-05-11 10:19:55","price":11.535,"volume":2606,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:19:57","price":11.534,"volume":28912,"Ntrans":7,"durations":2}
{"time":"2009-05-11 10:20:00","price":11.53326,"volume":40000,"Ntrans":13,"durations":3}
{"time":"2009-05-11 10:20:02","price":11.535,"volume":5732,"Ntrans":4,"durations":2}
{"time":"2009-05-11 10:20:03","price":11.535,"volume":7794,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:20:23","price":11.54,"volume":19904,"Ntrans":2,"durations":20}
{"time":"2009-05-11 10:20:24","price":11.54,"volume":30000,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:20:28","price":11.54,"volume":8816,"Ntrans":2,"durations":4}
{"time":"2009-05-11 10:20:31","price":11.54,"volume":698,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:20:32","price":11.54,"volume":9092,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:20:33","price":11.54,"volume":13506,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:20:36","price":11.53706,"volume":5178,"Ntrans":3,"durations":3}
{"time":"2009-05-11 10:20:50","price":11.54,"volume":3200,"Ntrans":2,"durations":14}
{"time":"2009-05-11 10:20:51","price":11.54,"volume":4300,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:20:52","price":11.54,"volume":208,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:21:17","price":11.53,"volume":400,"Ntrans":1,"durations":25}
{"time":"2009-05-11 10:21:24","price":11.53,"volume":21380,"Ntrans":7,"durations":7}
{"time":"2009-05-11 10:21:29","price":11.54,"volume":32200,"Ntrans":6,"durations":5}
{"time":"2009-05-11 10:21:30","price":11.54,"volume":8436,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:21:32","price":11.54,"volume":7534,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:21:33","price":11.54115,"volume":13000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:22:03","price":11.545,"volume":12560,"Ntrans":3,"durations":30}
{"time":"2009-05-11 10:22:04","price":11.545,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:22:07","price":11.54,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:22:42","price":11.54,"volume":674,"Ntrans":1,"durations":35}
{"time":"2009-05-11 10:22:48","price":11.54,"volume":12800,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:22:49","price":11.535,"volume":402,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:22:50","price":11.53576,"volume":1886,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:22:58","price":11.53,"volume":55114,"Ntrans":8,"durations":8}
{"time":"2009-05-11 10:23:01","price":11.525,"volume":12000,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:23:08","price":11.52,"volume":50000,"Ntrans":6,"durations":7}
{"time":"2009-05-11 10:23:26","price":11.515,"volume":24262,"Ntrans":4,"durations":18}
{"time":"2009-05-11 10:23:33","price":11.52,"volume":22134,"Ntrans":3,"durations":7}
{"time":"2009-05-11 10:23:47","price":11.515,"volume":24976,"Ntrans":5,"durations":14}
{"time":"2009-05-11 10:23:53","price":11.52186,"volume":2722,"Ntrans":3,"durations":6}
{"time":"2009-05-11 10:23:55","price":11.52386,"volume":23432,"Ntrans":3,"durations":2}
{"time":"2009-05-11 10:23:56","price":11.525,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:24:15","price":11.52,"volume":1438,"Ntrans":1,"durations":19}
{"time":"2009-05-11 10:24:17","price":11.52,"volume":3000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:24:33","price":11.52,"volume":1000,"Ntrans":1,"durations":16}
{"time":"2009-05-11 10:24:39","price":11.52,"volume":44,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:24:48","price":11.53,"volume":4196,"Ntrans":1,"durations":9}
{"time":"2009-05-11 10:25:32","price":11.53,"volume":14308,"Ntrans":5,"durations":44}
{"time":"2009-05-11 10:25:40","price":11.52997,"volume":15018,"Ntrans":5,"durations":8}
{"time":"2009-05-11 10:26:30","price":11.535,"volume":56,"Ntrans":1,"durations":50}
{"time":"2009-05-11 10:26:45","price":11.53028,"volume":17948,"Ntrans":5,"durations":15}
{"time":"2009-05-11 10:26:54","price":11.535,"volume":1488,"Ntrans":2,"durations":9}
{"time":"2009-05-11 10:27:05","price":11.53,"volume":14762,"Ntrans":5,"durations":11}
{"time":"2009-05-11 10:27:06","price":11.53,"volume":9686,"Ntrans":4,"durations":1}
{"time":"2009-05-11 10:27:07","price":11.53,"volume":1900,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:27:10","price":11.53,"volume":4196,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:27:11","price":11.53,"volume":3460,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:27:12","price":11.53,"volume":3048,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:27:13","price":11.54,"volume":50,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:27:14","price":11.545,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:27:24","price":11.545,"volume":1226,"Ntrans":1,"durations":10}
{"time":"2009-05-11 10:28:16","price":11.535,"volume":50,"Ntrans":1,"durations":52}
{"time":"2009-05-11 10:28:27","price":11.5373,"volume":17538,"Ntrans":3,"durations":11}
{"time":"2009-05-11 10:29:43","price":11.54,"volume":800,"Ntrans":1,"durations":76}
{"time":"2009-05-11 10:29:45","price":11.54,"volume":28038,"Ntrans":6,"durations":2}
{"time":"2009-05-11 10:29:53","price":11.54243,"volume":1886,"Ntrans":2,"durations":8}
{"time":"2009-05-11 10:29:58","price":11.54,"volume":338,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:30:00","price":11.54,"volume":4886,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:30:03","price":11.54,"volume":1600,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:30:12","price":11.54423,"volume":8634,"Ntrans":5,"durations":9}
{"time":"2009-05-11 10:30:20","price":11.545,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:30:36","price":11.545,"volume":9466,"Ntrans":5,"durations":16}
{"time":"2009-05-11 10:30:38","price":11.545,"volume":1912,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:31:00","price":11.545,"volume":800,"Ntrans":1,"durations":22}
{"time":"2009-05-11 10:31:09","price":11.545,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-11 10:31:18","price":11.54501,"volume":12800,"Ntrans":6,"durations":9}
{"time":"2009-05-11 10:31:19","price":11.545,"volume":8480,"Ntrans":4,"durations":1}
{"time":"2009-05-11 10:31:20","price":11.545,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:31:29","price":11.545,"volume":1664,"Ntrans":1,"durations":9}
{"time":"2009-05-11 10:31:32","price":11.54,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:31:35","price":11.545,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:31:44","price":11.545,"volume":8758,"Ntrans":3,"durations":9}
{"time":"2009-05-11 10:31:45","price":11.545,"volume":5002,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:31:50","price":11.545,"volume":4000,"Ntrans":2,"durations":5}
{"time":"2009-05-11 10:31:53","price":11.55,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:31:54","price":11.545,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:32:01","price":11.545,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-11 10:32:02","price":11.545,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:32:03","price":11.545,"volume":102,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:32:05","price":11.55,"volume":18000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:32:23","price":11.55,"volume":12956,"Ntrans":7,"durations":18}
{"time":"2009-05-11 10:32:28","price":11.55,"volume":3200,"Ntrans":2,"durations":5}
{"time":"2009-05-11 10:32:29","price":11.55,"volume":16020,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:32:30","price":11.55,"volume":7290,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:32:37","price":11.55,"volume":10986,"Ntrans":4,"durations":7}
{"time":"2009-05-11 10:32:41","price":11.555,"volume":5698,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:32:50","price":11.555,"volume":42,"Ntrans":1,"durations":9}
{"time":"2009-05-11 10:32:52","price":11.555,"volume":14594,"Ntrans":6,"durations":2}
{"time":"2009-05-11 10:33:02","price":11.55775,"volume":7062,"Ntrans":4,"durations":10}
{"time":"2009-05-11 10:33:07","price":11.56,"volume":42,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:33:13","price":11.555,"volume":54,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:33:14","price":11.555,"volume":1588,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:33:22","price":11.56,"volume":30000,"Ntrans":6,"durations":8}
{"time":"2009-05-11 10:33:23","price":11.555,"volume":3058,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:33:25","price":11.56,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-11 10:33:26","price":11.56,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:33:30","price":11.56,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:33:39","price":11.56,"volume":3104,"Ntrans":2,"durations":9}
{"time":"2009-05-11 10:33:45","price":11.56,"volume":686,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:33:52","price":11.56692,"volume":8066,"Ntrans":7,"durations":7}
{"time":"2009-05-11 10:33:56","price":11.565,"volume":19260,"Ntrans":3,"durations":4}
{"time":"2009-05-11 10:34:00","price":11.565,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-11 10:34:01","price":11.565,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:34:04","price":11.56963,"volume":54076,"Ntrans":11,"durations":3}
{"time":"2009-05-11 10:34:06","price":11.57,"volume":50262,"Ntrans":8,"durations":2}
{"time":"2009-05-11 10:34:07","price":11.57214,"volume":25118,"Ntrans":9,"durations":1}
{"time":"2009-05-11 10:34:08","price":11.575,"volume":10438,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:34:09","price":11.58,"volume":516,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:34:10","price":11.58275,"volume":55190,"Ntrans":13,"durations":1}
{"time":"2009-05-11 10:34:11","price":11.58381,"volume":23966,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:34:14","price":11.57974,"volume":19478,"Ntrans":3,"durations":3}
{"time":"2009-05-11 10:34:15","price":11.57458,"volume":19800,"Ntrans":9,"durations":1}
{"time":"2009-05-11 10:34:17","price":11.565,"volume":8570,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:34:18","price":11.565,"volume":17562,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:34:19","price":11.56,"volume":17756,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:34:33","price":11.565,"volume":400,"Ntrans":2,"durations":14}
{"time":"2009-05-11 10:34:40","price":11.565,"volume":10000,"Ntrans":3,"durations":7}
{"time":"2009-05-11 10:34:53","price":11.565,"volume":10000,"Ntrans":2,"durations":13}
{"time":"2009-05-11 10:34:58","price":11.57,"volume":6000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:35:04","price":11.57,"volume":5628,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:35:07","price":11.57,"volume":3884,"Ntrans":3,"durations":3}
{"time":"2009-05-11 10:35:17","price":11.57,"volume":1806,"Ntrans":1,"durations":10}
{"time":"2009-05-11 10:35:24","price":11.565,"volume":17260,"Ntrans":9,"durations":7}
{"time":"2009-05-11 10:35:26","price":11.56,"volume":6000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:35:32","price":11.56037,"volume":21600,"Ntrans":5,"durations":6}
{"time":"2009-05-11 10:35:34","price":11.56,"volume":480,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:35:35","price":11.565,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:35:38","price":11.565,"volume":18552,"Ntrans":3,"durations":3}
{"time":"2009-05-11 10:35:54","price":11.57,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-11 10:36:13","price":11.565,"volume":6250,"Ntrans":3,"durations":19}
{"time":"2009-05-11 10:36:14","price":11.56,"volume":14000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:36:26","price":11.56,"volume":35946,"Ntrans":5,"durations":12}
{"time":"2009-05-11 10:36:28","price":11.555,"volume":3356,"Ntrans":3,"durations":2}
{"time":"2009-05-11 10:36:36","price":11.555,"volume":9114,"Ntrans":2,"durations":8}
{"time":"2009-05-11 10:36:44","price":11.555,"volume":50000,"Ntrans":5,"durations":8}
{"time":"2009-05-11 10:36:46","price":11.55,"volume":14054,"Ntrans":2,"durations":2}
{"time":"2009-05-11 10:36:54","price":11.555,"volume":10000,"Ntrans":3,"durations":8}
{"time":"2009-05-11 10:36:55","price":11.55,"volume":3810,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:36:56","price":11.56,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:37:10","price":11.54948,"volume":31886,"Ntrans":7,"durations":14}
{"time":"2009-05-11 10:37:19","price":11.545,"volume":2306,"Ntrans":1,"durations":9}
{"time":"2009-05-11 10:37:21","price":11.545,"volume":3292,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:37:28","price":11.545,"volume":9630,"Ntrans":3,"durations":7}
{"time":"2009-05-11 10:37:49","price":11.545,"volume":638,"Ntrans":1,"durations":21}
{"time":"2009-05-11 10:37:55","price":11.5425,"volume":6614,"Ntrans":5,"durations":6}
{"time":"2009-05-11 10:38:11","price":11.55,"volume":400,"Ntrans":1,"durations":16}
{"time":"2009-05-11 10:38:40","price":11.545,"volume":9608,"Ntrans":5,"durations":29}
{"time":"2009-05-11 10:38:45","price":11.545,"volume":874,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:39:00","price":11.54,"volume":8376,"Ntrans":2,"durations":15}
{"time":"2009-05-11 10:39:08","price":11.54,"volume":11220,"Ntrans":2,"durations":8}
{"time":"2009-05-11 10:39:26","price":11.54,"volume":12580,"Ntrans":6,"durations":18}
{"time":"2009-05-11 10:39:32","price":11.545,"volume":4846,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:40:05","price":11.55,"volume":2770,"Ntrans":1,"durations":33}
{"time":"2009-05-11 10:40:20","price":11.55,"volume":5000,"Ntrans":1,"durations":15}
{"time":"2009-05-11 10:40:22","price":11.545,"volume":10644,"Ntrans":5,"durations":2}
{"time":"2009-05-11 10:41:06","price":11.5493,"volume":12800,"Ntrans":2,"durations":44}
{"time":"2009-05-11 10:41:16","price":11.55,"volume":19064,"Ntrans":4,"durations":10}
{"time":"2009-05-11 10:41:17","price":11.55,"volume":936,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":55400,"Ntrans":12,"durations":4}
{"time":"2009-05-11 10:41:52","price":11.55,"volume":400,"Ntrans":1,"durations":31}
{"time":"2009-05-11 10:42:00","price":11.55,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:42:21","price":11.545,"volume":23594,"Ntrans":5,"durations":21}
{"time":"2009-05-11 10:42:23","price":11.54,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:42:27","price":11.53523,"volume":39616,"Ntrans":12,"durations":4}
{"time":"2009-05-11 10:42:28","price":11.535,"volume":870,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:42:40","price":11.53,"volume":10850,"Ntrans":5,"durations":12}
{"time":"2009-05-11 10:42:41","price":11.53,"volume":29932,"Ntrans":4,"durations":1}
{"time":"2009-05-11 10:42:43","price":11.525,"volume":14226,"Ntrans":4,"durations":2}
{"time":"2009-05-11 10:42:50","price":11.53,"volume":500,"Ntrans":1,"durations":7}
{"time":"2009-05-11 10:42:52","price":11.525,"volume":10884,"Ntrans":3,"durations":2}
{"time":"2009-05-11 10:42:53","price":11.525,"volume":3104,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:42:54","price":11.52,"volume":10126,"Ntrans":6,"durations":1}
{"time":"2009-05-11 10:42:55","price":11.52,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:43:01","price":11.52,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:43:09","price":11.52494,"volume":12578,"Ntrans":5,"durations":8}
{"time":"2009-05-11 10:43:11","price":11.525,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:43:13","price":11.525,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:43:17","price":11.525,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":28442,"Ntrans":11,"durations":3}
{"time":"2009-05-11 10:43:25","price":11.53,"volume":4854,"Ntrans":2,"durations":5}
{"time":"2009-05-11 10:43:30","price":11.53,"volume":10388,"Ntrans":4,"durations":5}
{"time":"2009-05-11 10:43:39","price":11.525,"volume":4322,"Ntrans":1,"durations":9}
{"time":"2009-05-11 10:44:06","price":11.525,"volume":2208,"Ntrans":1,"durations":27}
{"time":"2009-05-11 10:44:08","price":11.53,"volume":102,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:44:18","price":11.525,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-11 10:44:19","price":11.53,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:44:48","price":11.52,"volume":24738,"Ntrans":6,"durations":29}
{"time":"2009-05-11 10:44:49","price":11.52,"volume":4000,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:44:50","price":11.515,"volume":1384,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:44:56","price":11.51763,"volume":20588,"Ntrans":6,"durations":6}
{"time":"2009-05-11 10:44:57","price":11.515,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:45:17","price":11.515,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-11 10:45:30","price":11.515,"volume":16200,"Ntrans":3,"durations":13}
{"time":"2009-05-11 10:45:47","price":11.52,"volume":104,"Ntrans":2,"durations":17}
{"time":"2009-05-11 10:45:51","price":11.52,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:46:09","price":11.515,"volume":3600,"Ntrans":1,"durations":18}
{"time":"2009-05-11 10:46:16","price":11.52,"volume":54,"Ntrans":1,"durations":7}
{"time":"2009-05-11 10:46:23","price":11.515,"volume":2400,"Ntrans":1,"durations":7}
{"time":"2009-05-11 10:46:28","price":11.515,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:46:31","price":11.515,"volume":9576,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:46:49","price":11.515,"volume":2000,"Ntrans":1,"durations":18}
{"time":"2009-05-11 10:47:08","price":11.51037,"volume":73586,"Ntrans":13,"durations":19}
{"time":"2009-05-11 10:47:16","price":11.51,"volume":10612,"Ntrans":2,"durations":8}
{"time":"2009-05-11 10:47:17","price":11.50649,"volume":78268,"Ntrans":12,"durations":1}
{"time":"2009-05-11 10:47:20","price":11.51,"volume":2400,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:47:21","price":11.505,"volume":1492,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:47:23","price":11.51,"volume":5904,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:47:31","price":11.51,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-11 10:47:49","price":11.51,"volume":556,"Ntrans":1,"durations":18}
{"time":"2009-05-11 10:48:00","price":11.50775,"volume":2988,"Ntrans":4,"durations":11}
{"time":"2009-05-11 10:48:06","price":11.505,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:48:11","price":11.51,"volume":1344,"Ntrans":2,"durations":5}
{"time":"2009-05-11 10:48:14","price":11.51,"volume":574,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:48:15","price":11.51,"volume":1148,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:48:25","price":11.51,"volume":300,"Ntrans":2,"durations":10}
{"time":"2009-05-11 10:48:30","price":11.505,"volume":58326,"Ntrans":9,"durations":5}
{"time":"2009-05-11 10:48:34","price":11.505,"volume":2600,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":50000,"Ntrans":14,"durations":3}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":63646,"Ntrans":14,"durations":5}
{"time":"2009-05-11 10:48:43","price":11.495,"volume":28318,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:48:50","price":11.49213,"volume":10346,"Ntrans":4,"durations":7}
{"time":"2009-05-11 10:48:51","price":11.495,"volume":14640,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:48:53","price":11.495,"volume":10410,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:49:00","price":11.5,"volume":554,"Ntrans":1,"durations":7}
{"time":"2009-05-11 10:49:01","price":11.5,"volume":23452,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:49:02","price":11.5,"volume":40000,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:49:03","price":11.5,"volume":12660,"Ntrans":4,"durations":1}
{"time":"2009-05-11 10:49:07","price":11.51,"volume":40312,"Ntrans":5,"durations":4}
{"time":"2009-05-11 10:49:09","price":11.51,"volume":28,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:49:10","price":11.51,"volume":4972,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:49:18","price":11.51,"volume":3774,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:49:22","price":11.51,"volume":542,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:49:25","price":11.515,"volume":1560,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:49:40","price":11.515,"volume":3106,"Ntrans":2,"durations":15}
{"time":"2009-05-11 10:49:44","price":11.51,"volume":14206,"Ntrans":3,"durations":4}
{"time":"2009-05-11 10:49:48","price":11.51,"volume":474,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:49:49","price":11.51,"volume":474,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:49:50","price":11.51,"volume":948,"Ntrans":2,"durations":1}
{"time":"2009-05-11 10:49:51","price":11.51,"volume":474,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:49:52","price":11.51,"volume":474,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:49:56","price":11.505,"volume":14790,"Ntrans":3,"durations":4}
{"time":"2009-05-11 10:49:57","price":11.50408,"volume":12262,"Ntrans":4,"durations":1}
{"time":"2009-05-11 10:49:59","price":11.505,"volume":1406,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:50:02","price":11.505,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":42192,"Ntrans":10,"durations":5}
{"time":"2009-05-11 10:50:10","price":11.5,"volume":3456,"Ntrans":2,"durations":3}
{"time":"2009-05-11 10:50:14","price":11.5,"volume":5374,"Ntrans":5,"durations":4}
{"time":"2009-05-11 10:50:39","price":11.5,"volume":7000,"Ntrans":1,"durations":25}
{"time":"2009-05-11 10:50:43","price":11.5,"volume":3448,"Ntrans":1,"durations":4}
{"time":"2009-05-11 10:50:48","price":11.495,"volume":2200,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:50:56","price":11.5,"volume":260,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:51:02","price":11.5,"volume":290,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:51:32","price":11.49964,"volume":12800,"Ntrans":4,"durations":30}
{"time":"2009-05-11 10:51:37","price":11.495,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:51:45","price":11.49041,"volume":14470,"Ntrans":2,"durations":8}
{"time":"2009-05-11 10:51:49","price":11.49,"volume":53910,"Ntrans":9,"durations":4}
{"time":"2009-05-11 10:51:55","price":11.495,"volume":900,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:52:32","price":11.485,"volume":900,"Ntrans":1,"durations":37}
{"time":"2009-05-11 10:52:59","price":11.495,"volume":36012,"Ntrans":5,"durations":27}
{"time":"2009-05-11 10:53:00","price":11.5,"volume":11038,"Ntrans":3,"durations":1}
{"time":"2009-05-11 10:53:02","price":11.50438,"volume":6464,"Ntrans":7,"durations":2}
{"time":"2009-05-11 10:53:03","price":11.505,"volume":7334,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:53:05","price":11.51,"volume":4398,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:53:08","price":11.505,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-11 10:53:09","price":11.505,"volume":7824,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:53:14","price":11.5,"volume":12126,"Ntrans":4,"durations":5}
{"time":"2009-05-11 10:53:58","price":11.505,"volume":3632,"Ntrans":1,"durations":44}
{"time":"2009-05-11 10:54:09","price":11.505,"volume":5600,"Ntrans":1,"durations":11}
{"time":"2009-05-11 10:54:21","price":11.50724,"volume":12800,"Ntrans":3,"durations":12}
{"time":"2009-05-11 10:54:23","price":11.51,"volume":5326,"Ntrans":3,"durations":2}
{"time":"2009-05-11 10:54:47","price":11.51,"volume":9670,"Ntrans":2,"durations":24}
{"time":"2009-05-11 10:54:48","price":11.51,"volume":1958,"Ntrans":1,"durations":1}
{"time":"2009-05-11 10:55:00","price":11.505,"volume":5088,"Ntrans":3,"durations":12}
{"time":"2009-05-11 10:55:09","price":11.505,"volume":5242,"Ntrans":2,"durations":9}
{"time":"2009-05-11 10:55:12","price":11.51,"volume":1718,"Ntrans":1,"durations":3}
{"time":"2009-05-11 10:55:22","price":11.505,"volume":11296,"Ntrans":1,"durations":10}
{"time":"2009-05-11 10:55:30","price":11.5,"volume":54,"Ntrans":1,"durations":8}
{"time":"2009-05-11 10:55:59","price":11.505,"volume":3218,"Ntrans":2,"durations":29}
{"time":"2009-05-11 10:56:05","price":11.51,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:56:11","price":11.505,"volume":258,"Ntrans":1,"durations":6}
{"time":"2009-05-11 10:56:56","price":11.505,"volume":200,"Ntrans":1,"durations":45}
{"time":"2009-05-11 10:57:42","price":11.51,"volume":15652,"Ntrans":6,"durations":46}
{"time":"2009-05-11 10:57:44","price":11.515,"volume":6530,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:57:49","price":11.525,"volume":54,"Ntrans":1,"durations":5}
{"time":"2009-05-11 10:57:57","price":11.525,"volume":12346,"Ntrans":2,"durations":8}
{"time":"2009-05-11 10:57:58","price":11.52797,"volume":33888,"Ntrans":11,"durations":1}
{"time":"2009-05-11 10:57:59","price":11.53,"volume":3398,"Ntrans":4,"durations":1}
{"time":"2009-05-11 10:58:08","price":11.525,"volume":11614,"Ntrans":4,"durations":9}
{"time":"2009-05-11 10:58:19","price":11.53,"volume":900,"Ntrans":1,"durations":11}
{"time":"2009-05-11 10:58:21","price":11.52,"volume":7492,"Ntrans":1,"durations":2}
{"time":"2009-05-11 10:58:23","price":11.52,"volume":18372,"Ntrans":3,"durations":2}
{"time":"2009-05-11 10:58:35","price":11.52,"volume":9144,"Ntrans":3,"durations":12}
{"time":"2009-05-11 10:59:02","price":11.525,"volume":1944,"Ntrans":1,"durations":27}
{"time":"2009-05-11 10:59:19","price":11.51,"volume":56,"Ntrans":1,"durations":17}
{"time":"2009-05-11 10:59:34","price":11.51986,"volume":12800,"Ntrans":5,"durations":15}
{"time":"2009-05-11 10:59:35","price":11.51132,"volume":26468,"Ntrans":7,"durations":1}
{"time":"2009-05-11 10:59:54","price":11.51,"volume":11886,"Ntrans":3,"durations":19}
{"time":"2009-05-11 10:59:55","price":11.505,"volume":15720,"Ntrans":5,"durations":1}
{"time":"2009-05-11 10:59:57","price":11.505,"volume":934,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:00:03","price":11.51,"volume":1952,"Ntrans":1,"durations":6}
{"time":"2009-05-11 11:00:16","price":11.515,"volume":10000,"Ntrans":3,"durations":13}
{"time":"2009-05-11 11:00:29","price":11.51,"volume":1114,"Ntrans":2,"durations":13}
{"time":"2009-05-11 11:00:42","price":11.515,"volume":326,"Ntrans":1,"durations":13}
{"time":"2009-05-11 11:00:44","price":11.51,"volume":13826,"Ntrans":7,"durations":2}
{"time":"2009-05-11 11:00:47","price":11.51,"volume":15886,"Ntrans":2,"durations":3}
{"time":"2009-05-11 11:00:57","price":11.515,"volume":5876,"Ntrans":1,"durations":10}
{"time":"2009-05-11 11:00:58","price":11.51,"volume":18968,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:01:22","price":11.515,"volume":200,"Ntrans":1,"durations":24}
{"time":"2009-05-11 11:01:36","price":11.515,"volume":5876,"Ntrans":2,"durations":14}
{"time":"2009-05-11 11:01:45","price":11.515,"volume":5602,"Ntrans":2,"durations":9}
{"time":"2009-05-11 11:02:31","price":11.52,"volume":17482,"Ntrans":6,"durations":46}
{"time":"2009-05-11 11:02:38","price":11.52,"volume":5792,"Ntrans":2,"durations":7}
{"time":"2009-05-11 11:03:22","price":11.52,"volume":1370,"Ntrans":1,"durations":44}
{"time":"2009-05-11 11:03:23","price":11.52992,"volume":12800,"Ntrans":6,"durations":1}
{"time":"2009-05-11 11:03:24","price":11.525,"volume":5024,"Ntrans":3,"durations":1}
{"time":"2009-05-11 11:03:29","price":11.525,"volume":1200,"Ntrans":1,"durations":5}
{"time":"2009-05-11 11:03:35","price":11.525,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-11 11:03:40","price":11.525,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-11 11:03:41","price":11.525,"volume":1730,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:04:08","price":11.52,"volume":5000,"Ntrans":2,"durations":27}
{"time":"2009-05-11 11:04:40","price":11.52,"volume":100,"Ntrans":1,"durations":32}
{"time":"2009-05-11 11:05:18","price":11.52,"volume":6232,"Ntrans":3,"durations":38}
{"time":"2009-05-11 11:05:21","price":11.52,"volume":6086,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:05:49","price":11.52,"volume":4800,"Ntrans":1,"durations":28}
{"time":"2009-05-11 11:05:54","price":11.52,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 11:06:49","price":11.52805,"volume":12800,"Ntrans":2,"durations":55}
{"time":"2009-05-11 11:06:57","price":11.525,"volume":7220,"Ntrans":3,"durations":8}
{"time":"2009-05-11 11:06:59","price":11.525,"volume":4230,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:07:22","price":11.53,"volume":20000,"Ntrans":7,"durations":23}
{"time":"2009-05-11 11:07:28","price":11.53,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-11 11:07:31","price":11.53,"volume":36528,"Ntrans":9,"durations":3}
{"time":"2009-05-11 11:07:33","price":11.53006,"volume":32636,"Ntrans":8,"durations":2}
{"time":"2009-05-11 11:07:34","price":11.53,"volume":10618,"Ntrans":3,"durations":1}
{"time":"2009-05-11 11:07:36","price":11.53,"volume":3528,"Ntrans":3,"durations":2}
{"time":"2009-05-11 11:07:44","price":11.525,"volume":17134,"Ntrans":5,"durations":8}
{"time":"2009-05-11 11:07:45","price":11.525,"volume":16572,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:09:19","price":11.52,"volume":8,"Ntrans":1,"durations":94}
{"time":"2009-05-11 11:09:41","price":11.53379,"volume":33748,"Ntrans":13,"durations":22}
{"time":"2009-05-11 11:09:42","price":11.54,"volume":14458,"Ntrans":4,"durations":1}
{"time":"2009-05-11 11:09:43","price":11.54,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:09:49","price":11.54,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 11:10:04","price":11.54,"volume":4612,"Ntrans":1,"durations":15}
{"time":"2009-05-11 11:10:05","price":11.54,"volume":5388,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:10:34","price":11.545,"volume":2816,"Ntrans":2,"durations":29}
{"time":"2009-05-11 11:10:53","price":11.54,"volume":22656,"Ntrans":3,"durations":19}
{"time":"2009-05-11 11:10:55","price":11.54,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:11:35","price":11.55,"volume":37826,"Ntrans":8,"durations":40}
{"time":"2009-05-11 11:11:36","price":11.55,"volume":3520,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:11:37","price":11.545,"volume":30,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:11:39","price":11.55,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 11:11:41","price":11.555,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 11:11:55","price":11.55,"volume":380,"Ntrans":1,"durations":14}
{"time":"2009-05-11 11:11:58","price":11.55,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:12:37","price":11.55,"volume":820,"Ntrans":1,"durations":39}
{"time":"2009-05-11 11:12:39","price":11.55,"volume":278,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:12:40","price":11.55,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:12:51","price":11.55065,"volume":45872,"Ntrans":7,"durations":11}
{"time":"2009-05-11 11:12:53","price":11.555,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:13:04","price":11.55,"volume":1300,"Ntrans":1,"durations":11}
{"time":"2009-05-11 11:13:13","price":11.56,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-11 11:13:29","price":11.5502,"volume":15196,"Ntrans":4,"durations":16}
{"time":"2009-05-11 11:13:51","price":11.55,"volume":21978,"Ntrans":8,"durations":22}
{"time":"2009-05-11 11:13:52","price":11.55,"volume":498,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":21790,"Ntrans":10,"durations":10}
{"time":"2009-05-11 11:14:04","price":11.545,"volume":20,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:14:05","price":11.545,"volume":3140,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:14:07","price":11.545,"volume":2400,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:14:08","price":11.545,"volume":12400,"Ntrans":3,"durations":1}
{"time":"2009-05-11 11:14:09","price":11.545,"volume":4196,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:14:10","price":11.545,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:14:11","price":11.5466,"volume":6596,"Ntrans":3,"durations":1}
{"time":"2009-05-11 11:14:14","price":11.55,"volume":11886,"Ntrans":3,"durations":3}
{"time":"2009-05-11 11:14:16","price":11.555,"volume":150,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:14:17","price":11.555,"volume":1712,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:14:58","price":11.55,"volume":306,"Ntrans":1,"durations":41}
{"time":"2009-05-11 11:15:21","price":11.55,"volume":1294,"Ntrans":1,"durations":23}
{"time":"2009-05-11 11:15:23","price":11.555,"volume":12000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 11:15:32","price":11.555,"volume":10382,"Ntrans":2,"durations":9}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":50404,"Ntrans":12,"durations":68}
{"time":"2009-05-11 11:16:41","price":11.56,"volume":2932,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:16:43","price":11.56,"volume":47936,"Ntrans":7,"durations":2}
{"time":"2009-05-11 11:16:54","price":11.565,"volume":33326,"Ntrans":5,"durations":11}
{"time":"2009-05-11 11:16:57","price":11.57,"volume":46342,"Ntrans":7,"durations":3}
{"time":"2009-05-11 11:16:59","price":11.57,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-11 11:17:00","price":11.575,"volume":18248,"Ntrans":5,"durations":1}
{"time":"2009-05-11 11:17:05","price":11.575,"volume":13886,"Ntrans":7,"durations":5}
{"time":"2009-05-11 11:17:15","price":11.58,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-11 11:17:17","price":11.58,"volume":51936,"Ntrans":7,"durations":2}
{"time":"2009-05-11 11:17:19","price":11.58,"volume":8000,"Ntrans":3,"durations":2}
{"time":"2009-05-11 11:17:20","price":11.58,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:17:23","price":11.58403,"volume":7022,"Ntrans":5,"durations":3}
{"time":"2009-05-11 11:17:24","price":11.58,"volume":3014,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:17:28","price":11.57178,"volume":26968,"Ntrans":7,"durations":4}
{"time":"2009-05-11 11:17:29","price":11.57,"volume":4812,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:17:32","price":11.57,"volume":3104,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:17:46","price":11.57,"volume":9042,"Ntrans":1,"durations":14}
{"time":"2009-05-11 11:17:47","price":11.57,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:17:51","price":11.57845,"volume":66140,"Ntrans":16,"durations":4}
{"time":"2009-05-11 11:17:52","price":11.57705,"volume":3200,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:17:54","price":11.58,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:17:57","price":11.585,"volume":31244,"Ntrans":7,"durations":3}
{"time":"2009-05-11 11:17:59","price":11.585,"volume":13906,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:18:00","price":11.58431,"volume":77754,"Ntrans":6,"durations":1}
{"time":"2009-05-11 11:18:03","price":11.575,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:18:15","price":11.58,"volume":10000,"Ntrans":4,"durations":12}
{"time":"2009-05-11 11:18:25","price":11.58,"volume":360,"Ntrans":1,"durations":10}
{"time":"2009-05-11 11:18:50","price":11.58,"volume":4588,"Ntrans":3,"durations":25}
{"time":"2009-05-11 11:18:58","price":11.58,"volume":6810,"Ntrans":4,"durations":8}
{"time":"2009-05-11 11:19:39","price":11.58,"volume":10000,"Ntrans":3,"durations":41}
{"time":"2009-05-11 11:19:58","price":11.57675,"volume":36476,"Ntrans":12,"durations":19}
{"time":"2009-05-11 11:20:00","price":11.575,"volume":6044,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:20:13","price":11.57,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-11 11:20:24","price":11.57,"volume":11200,"Ntrans":2,"durations":11}
{"time":"2009-05-11 11:20:35","price":11.57,"volume":2240,"Ntrans":3,"durations":11}
{"time":"2009-05-11 11:20:57","price":11.57,"volume":364,"Ntrans":1,"durations":22}
{"time":"2009-05-11 11:21:00","price":11.57,"volume":8480,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:21:02","price":11.57,"volume":3378,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:21:03","price":11.57,"volume":42,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:21:04","price":11.57,"volume":8000,"Ntrans":4,"durations":1}
{"time":"2009-05-11 11:21:38","price":11.57,"volume":600,"Ntrans":1,"durations":34}
{"time":"2009-05-11 11:21:41","price":11.57,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:21:43","price":11.57,"volume":286,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:21:50","price":11.57,"volume":286,"Ntrans":1,"durations":7}
{"time":"2009-05-11 11:21:57","price":11.57,"volume":256,"Ntrans":1,"durations":7}
{"time":"2009-05-11 11:22:09","price":11.57,"volume":17074,"Ntrans":3,"durations":12}
{"time":"2009-05-11 11:22:10","price":11.57,"volume":3660,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:22:17","price":11.57,"volume":5394,"Ntrans":2,"durations":7}
{"time":"2009-05-11 11:22:28","price":11.575,"volume":27792,"Ntrans":7,"durations":11}
{"time":"2009-05-11 11:22:36","price":11.575,"volume":632,"Ntrans":1,"durations":8}
{"time":"2009-05-11 11:22:44","price":11.58,"volume":6232,"Ntrans":4,"durations":8}
{"time":"2009-05-11 11:22:45","price":11.58,"volume":21246,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:22:49","price":11.575,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-11 11:23:21","price":11.58,"volume":2000,"Ntrans":2,"durations":32}
{"time":"2009-05-11 11:23:45","price":11.575,"volume":4172,"Ntrans":1,"durations":24}
{"time":"2009-05-11 11:24:13","price":11.575,"volume":2000,"Ntrans":1,"durations":28}
{"time":"2009-05-11 11:24:15","price":11.57142,"volume":21274,"Ntrans":12,"durations":2}
{"time":"2009-05-11 11:24:17","price":11.57,"volume":4126,"Ntrans":2,"durations":2}
{"time":"2009-05-11 11:24:22","price":11.58232,"volume":180108,"Ntrans":40,"durations":5}
{"time":"2009-05-11 11:24:23","price":11.585,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:24:28","price":11.585,"volume":18354,"Ntrans":3,"durations":5}
{"time":"2009-05-11 11:24:29","price":11.58863,"volume":11038,"Ntrans":4,"durations":1}
{"time":"2009-05-11 11:24:30","price":11.59,"volume":13546,"Ntrans":4,"durations":1}
{"time":"2009-05-11 11:24:31","price":11.58353,"volume":44118,"Ntrans":13,"durations":1}
{"time":"2009-05-11 11:24:32","price":11.58494,"volume":39406,"Ntrans":6,"durations":1}
{"time":"2009-05-11 11:24:33","price":11.585,"volume":6010,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:24:34","price":11.585,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:24:35","price":11.585,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:24:39","price":11.585,"volume":7848,"Ntrans":1,"durations":4}
{"time":"2009-05-11 11:24:57","price":11.585,"volume":4392,"Ntrans":2,"durations":18}
{"time":"2009-05-11 11:25:14","price":11.585,"volume":23556,"Ntrans":3,"durations":17}
{"time":"2009-05-11 11:25:50","price":11.59,"volume":200,"Ntrans":1,"durations":36}
{"time":"2009-05-11 11:25:53","price":11.58609,"volume":12800,"Ntrans":2,"durations":3}
{"time":"2009-05-11 11:26:05","price":11.585,"volume":392,"Ntrans":2,"durations":12}
{"time":"2009-05-11 11:26:08","price":11.585,"volume":194,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:26:11","price":11.585,"volume":206,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:26:12","price":11.585,"volume":222,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:26:13","price":11.585,"volume":230,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:26:38","price":11.585,"volume":10000,"Ntrans":1,"durations":25}
{"time":"2009-05-11 11:26:39","price":11.585,"volume":5132,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:26:40","price":11.585,"volume":5132,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:26:45","price":11.585,"volume":7000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 11:26:46","price":11.585,"volume":11000,"Ntrans":3,"durations":1}
{"time":"2009-05-11 11:26:50","price":11.585,"volume":40000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":24314,"Ntrans":10,"durations":5}
{"time":"2009-05-11 11:26:56","price":11.585,"volume":1278,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:26:58","price":11.58887,"volume":88246,"Ntrans":12,"durations":2}
{"time":"2009-05-11 11:27:05","price":11.585,"volume":14244,"Ntrans":2,"durations":7}
{"time":"2009-05-11 11:27:26","price":11.585,"volume":20770,"Ntrans":3,"durations":21}
{"time":"2009-05-11 11:27:31","price":11.585,"volume":2000,"Ntrans":2,"durations":5}
{"time":"2009-05-11 11:27:37","price":11.585,"volume":13356,"Ntrans":1,"durations":6}
{"time":"2009-05-11 11:27:51","price":11.585,"volume":12104,"Ntrans":6,"durations":14}
{"time":"2009-05-11 11:27:52","price":11.585,"volume":12644,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":60000,"Ntrans":13,"durations":16}
{"time":"2009-05-11 11:28:11","price":11.58,"volume":2052,"Ntrans":2,"durations":3}
{"time":"2009-05-11 11:28:24","price":11.585,"volume":10828,"Ntrans":3,"durations":13}
{"time":"2009-05-11 11:28:25","price":11.58,"volume":22000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:28:26","price":11.58,"volume":20576,"Ntrans":3,"durations":1}
{"time":"2009-05-11 11:28:29","price":11.58,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":40000,"Ntrans":11,"durations":17}
{"time":"2009-05-11 11:29:11","price":11.575,"volume":1600,"Ntrans":1,"durations":25}
{"time":"2009-05-11 11:29:26","price":11.57,"volume":5794,"Ntrans":2,"durations":15}
{"time":"2009-05-11 11:29:27","price":11.57,"volume":306,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:29:46","price":11.56302,"volume":32824,"Ntrans":9,"durations":19}
{"time":"2009-05-11 11:29:48","price":11.56154,"volume":15596,"Ntrans":4,"durations":2}
{"time":"2009-05-11 11:29:51","price":11.56,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:29:52","price":11.56,"volume":10180,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:30:10","price":11.57,"volume":306,"Ntrans":1,"durations":18}
{"time":"2009-05-11 11:30:17","price":11.56,"volume":1900,"Ntrans":1,"durations":7}
{"time":"2009-05-11 11:31:14","price":11.56,"volume":1000,"Ntrans":1,"durations":57}
{"time":"2009-05-11 11:31:18","price":11.57,"volume":336,"Ntrans":1,"durations":4}
{"time":"2009-05-11 11:31:30","price":11.56,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-11 11:31:45","price":11.56,"volume":4070,"Ntrans":2,"durations":15}
{"time":"2009-05-11 11:31:48","price":11.565,"volume":6500,"Ntrans":4,"durations":3}
{"time":"2009-05-11 11:32:03","price":11.56865,"volume":14800,"Ntrans":6,"durations":15}
{"time":"2009-05-11 11:33:12","price":11.57,"volume":300,"Ntrans":1,"durations":69}
{"time":"2009-05-11 11:34:01","price":11.57,"volume":200,"Ntrans":1,"durations":49}
{"time":"2009-05-11 11:34:11","price":11.565,"volume":7800,"Ntrans":3,"durations":10}
{"time":"2009-05-11 11:34:13","price":11.56,"volume":30024,"Ntrans":2,"durations":2}
{"time":"2009-05-11 11:34:14","price":11.555,"volume":7000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:34:27","price":11.555,"volume":12400,"Ntrans":3,"durations":13}
{"time":"2009-05-11 11:34:40","price":11.57,"volume":1820,"Ntrans":1,"durations":13}
{"time":"2009-05-11 11:35:08","price":11.57,"volume":2806,"Ntrans":1,"durations":28}
{"time":"2009-05-11 11:35:28","price":11.57,"volume":8994,"Ntrans":4,"durations":20}
{"time":"2009-05-11 11:35:29","price":11.57,"volume":31454,"Ntrans":6,"durations":1}
{"time":"2009-05-11 11:35:30","price":11.57,"volume":256,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:35:45","price":11.57,"volume":2544,"Ntrans":3,"durations":15}
{"time":"2009-05-11 11:35:46","price":11.57,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:36:01","price":11.56,"volume":1920,"Ntrans":1,"durations":15}
{"time":"2009-05-11 11:36:11","price":11.573,"volume":3162,"Ntrans":3,"durations":10}
{"time":"2009-05-11 11:36:18","price":11.56545,"volume":1748,"Ntrans":3,"durations":7}
{"time":"2009-05-11 11:36:19","price":11.57,"volume":8886,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:36:20","price":11.575,"volume":22000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:36:34","price":11.57,"volume":1580,"Ntrans":1,"durations":14}
{"time":"2009-05-11 11:36:41","price":11.575,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-11 11:36:59","price":11.575,"volume":210,"Ntrans":1,"durations":18}
{"time":"2009-05-11 11:37:06","price":11.57,"volume":3274,"Ntrans":1,"durations":7}
{"time":"2009-05-11 11:37:25","price":11.575,"volume":11284,"Ntrans":4,"durations":19}
{"time":"2009-05-11 11:37:33","price":11.57,"volume":380,"Ntrans":2,"durations":8}
{"time":"2009-05-11 11:37:57","price":11.57,"volume":5772,"Ntrans":1,"durations":24}
{"time":"2009-05-11 11:38:08","price":11.57,"volume":100,"Ntrans":1,"durations":11}
{"time":"2009-05-11 11:38:38","price":11.57922,"volume":12800,"Ntrans":5,"durations":30}
{"time":"2009-05-11 11:38:56","price":11.575,"volume":3204,"Ntrans":1,"durations":18}
{"time":"2009-05-11 11:38:58","price":11.575,"volume":1396,"Ntrans":2,"durations":2}
{"time":"2009-05-11 11:39:15","price":11.58,"volume":4000,"Ntrans":3,"durations":17}
{"time":"2009-05-11 11:39:23","price":11.57936,"volume":10680,"Ntrans":7,"durations":8}
{"time":"2009-05-11 11:39:24","price":11.575,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:39:27","price":11.58,"volume":30000,"Ntrans":7,"durations":3}
{"time":"2009-05-11 11:41:39","price":11.58,"volume":2422,"Ntrans":4,"durations":132}
{"time":"2009-05-11 11:41:50","price":11.58,"volume":2200,"Ntrans":1,"durations":11}
{"time":"2009-05-11 11:42:27","price":11.585,"volume":1000,"Ntrans":1,"durations":37}
{"time":"2009-05-11 11:43:02","price":11.5825,"volume":800,"Ntrans":2,"durations":35}
{"time":"2009-05-11 11:43:03","price":11.58,"volume":404,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:43:04","price":11.58,"volume":1984,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:43:05","price":11.585,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":30042,"Ntrans":10,"durations":12}
{"time":"2009-05-11 11:43:18","price":11.585,"volume":11352,"Ntrans":5,"durations":1}
{"time":"2009-05-11 11:43:34","price":11.585,"volume":12000,"Ntrans":2,"durations":16}
{"time":"2009-05-11 11:43:36","price":11.585,"volume":6042,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:43:52","price":11.589,"volume":10000,"Ntrans":5,"durations":16}
{"time":"2009-05-11 11:43:54","price":11.585,"volume":1180,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:44:00","price":11.585,"volume":1724,"Ntrans":1,"durations":6}
{"time":"2009-05-11 11:44:09","price":11.585,"volume":10000,"Ntrans":2,"durations":9}
{"time":"2009-05-11 11:44:10","price":11.585,"volume":190,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:44:13","price":11.59,"volume":622,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:44:30","price":11.58704,"volume":16766,"Ntrans":4,"durations":17}
{"time":"2009-05-11 11:44:34","price":11.59,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-11 11:44:35","price":11.585,"volume":4038,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:44:36","price":11.585,"volume":2962,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:44:37","price":11.585,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:44:39","price":11.585,"volume":1430,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:44:52","price":11.585,"volume":10540,"Ntrans":3,"durations":13}
{"time":"2009-05-11 11:44:58","price":11.585,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 11:45:07","price":11.58,"volume":300,"Ntrans":1,"durations":9}
{"time":"2009-05-11 11:45:16","price":11.58025,"volume":9658,"Ntrans":2,"durations":9}
{"time":"2009-05-11 11:45:25","price":11.59,"volume":1818,"Ntrans":1,"durations":9}
{"time":"2009-05-11 11:45:53","price":11.585,"volume":600,"Ntrans":1,"durations":28}
{"time":"2009-05-11 11:45:54","price":11.58,"volume":384,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:46:01","price":11.58,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-11 11:46:03","price":11.58,"volume":11458,"Ntrans":5,"durations":2}
{"time":"2009-05-11 11:46:25","price":11.58,"volume":6956,"Ntrans":2,"durations":22}
{"time":"2009-05-11 11:46:26","price":11.58,"volume":7566,"Ntrans":4,"durations":1}
{"time":"2009-05-11 11:46:36","price":11.57,"volume":42,"Ntrans":1,"durations":10}
{"time":"2009-05-11 11:46:46","price":11.57,"volume":5000,"Ntrans":3,"durations":10}
{"time":"2009-05-11 11:46:54","price":11.565,"volume":14,"Ntrans":1,"durations":8}
{"time":"2009-05-11 11:47:07","price":11.57,"volume":228,"Ntrans":1,"durations":13}
{"time":"2009-05-11 11:47:11","price":11.57,"volume":522,"Ntrans":1,"durations":4}
{"time":"2009-05-11 11:47:13","price":11.56859,"volume":13508,"Ntrans":6,"durations":2}
{"time":"2009-05-11 11:47:57","price":11.56368,"volume":18172,"Ntrans":8,"durations":44}
{"time":"2009-05-11 11:48:47","price":11.56,"volume":240,"Ntrans":1,"durations":50}
{"time":"2009-05-11 11:48:48","price":11.565,"volume":3832,"Ntrans":3,"durations":1}
{"time":"2009-05-11 11:48:58","price":11.565,"volume":26422,"Ntrans":9,"durations":10}
{"time":"2009-05-11 11:49:01","price":11.57,"volume":10754,"Ntrans":7,"durations":3}
{"time":"2009-05-11 11:49:11","price":11.565,"volume":36818,"Ntrans":5,"durations":10}
{"time":"2009-05-11 11:49:12","price":11.565,"volume":1394,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:49:33","price":11.57,"volume":11284,"Ntrans":4,"durations":21}
{"time":"2009-05-11 11:49:34","price":11.57,"volume":15832,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:49:40","price":11.57,"volume":3644,"Ntrans":2,"durations":6}
{"time":"2009-05-11 11:49:47","price":11.57,"volume":1738,"Ntrans":1,"durations":7}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":74122,"Ntrans":13,"durations":21}
{"time":"2009-05-11 11:50:15","price":11.57,"volume":62,"Ntrans":2,"durations":7}
{"time":"2009-05-11 11:50:43","price":11.57,"volume":33770,"Ntrans":6,"durations":28}
{"time":"2009-05-11 11:50:46","price":11.57,"volume":4250,"Ntrans":3,"durations":3}
{"time":"2009-05-11 11:51:01","price":11.575,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-11 11:51:19","price":11.575,"volume":5200,"Ntrans":1,"durations":18}
{"time":"2009-05-11 11:51:59","price":11.57,"volume":13628,"Ntrans":3,"durations":40}
{"time":"2009-05-11 11:52:07","price":11.575,"volume":120,"Ntrans":1,"durations":8}
{"time":"2009-05-11 11:52:33","price":11.57,"volume":400,"Ntrans":1,"durations":26}
{"time":"2009-05-11 11:53:03","price":11.575,"volume":85864,"Ntrans":9,"durations":30}
{"time":"2009-05-11 11:53:04","price":11.575,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:53:05","price":11.575,"volume":13654,"Ntrans":6,"durations":1}
{"time":"2009-05-11 11:53:06","price":11.575,"volume":17614,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:53:11","price":11.57,"volume":130,"Ntrans":1,"durations":5}
{"time":"2009-05-11 11:53:25","price":11.58,"volume":22050,"Ntrans":6,"durations":14}
{"time":"2009-05-11 11:53:27","price":11.58,"volume":7900,"Ntrans":5,"durations":2}
{"time":"2009-05-11 11:53:29","price":11.58,"volume":2422,"Ntrans":4,"durations":2}
{"time":"2009-05-11 11:53:33","price":11.58,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-11 11:53:39","price":11.575,"volume":38848,"Ntrans":3,"durations":6}
{"time":"2009-05-11 11:53:51","price":11.575,"volume":302,"Ntrans":1,"durations":12}
{"time":"2009-05-11 11:54:03","price":11.575,"volume":750,"Ntrans":1,"durations":12}
{"time":"2009-05-11 11:54:52","price":11.58,"volume":34174,"Ntrans":3,"durations":49}
{"time":"2009-05-11 11:55:00","price":11.58,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-11 11:55:09","price":11.58,"volume":10438,"Ntrans":3,"durations":9}
{"time":"2009-05-11 11:55:11","price":11.58,"volume":740,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:55:13","price":11.58,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-11 11:55:14","price":11.58,"volume":11274,"Ntrans":5,"durations":1}
{"time":"2009-05-11 11:55:24","price":11.58,"volume":8882,"Ntrans":3,"durations":10}
{"time":"2009-05-11 11:55:31","price":11.58,"volume":392,"Ntrans":1,"durations":7}
{"time":"2009-05-11 11:55:34","price":11.58,"volume":92,"Ntrans":1,"durations":3}
{"time":"2009-05-11 11:55:35","price":11.58,"volume":1032,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:55:41","price":11.57531,"volume":13052,"Ntrans":3,"durations":6}
{"time":"2009-05-11 11:55:57","price":11.57843,"volume":7288,"Ntrans":3,"durations":16}
{"time":"2009-05-11 11:55:58","price":11.575,"volume":14182,"Ntrans":3,"durations":1}
{"time":"2009-05-11 11:56:00","price":11.575,"volume":14080,"Ntrans":2,"durations":2}
{"time":"2009-05-11 11:56:01","price":11.575,"volume":21282,"Ntrans":5,"durations":1}
{"time":"2009-05-11 11:56:02","price":11.575,"volume":1842,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:56:03","price":11.575,"volume":1034,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:56:04","price":11.575,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:56:24","price":11.57133,"volume":15216,"Ntrans":3,"durations":20}
{"time":"2009-05-11 11:56:29","price":11.57,"volume":11890,"Ntrans":3,"durations":5}
{"time":"2009-05-11 11:56:39","price":11.57,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-11 11:57:34","price":11.58,"volume":600,"Ntrans":1,"durations":55}
{"time":"2009-05-11 11:57:43","price":11.575,"volume":11000,"Ntrans":1,"durations":9}
{"time":"2009-05-11 11:58:00","price":11.58,"volume":20000,"Ntrans":9,"durations":17}
{"time":"2009-05-11 11:58:05","price":11.58,"volume":11814,"Ntrans":4,"durations":5}
{"time":"2009-05-11 11:58:09","price":11.585,"volume":23150,"Ntrans":6,"durations":4}
{"time":"2009-05-11 11:58:20","price":11.585,"volume":18000,"Ntrans":1,"durations":11}
{"time":"2009-05-11 11:58:21","price":11.58,"volume":5096,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:58:24","price":11.58,"volume":10224,"Ntrans":3,"durations":3}
{"time":"2009-05-11 11:58:40","price":11.575,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-11 11:58:41","price":11.575,"volume":3366,"Ntrans":2,"durations":1}
{"time":"2009-05-11 11:58:46","price":11.57,"volume":2400,"Ntrans":1,"durations":5}
{"time":"2009-05-11 11:58:47","price":11.57,"volume":602,"Ntrans":1,"durations":1}
{"time":"2009-05-11 11:59:16","price":11.575,"volume":200,"Ntrans":1,"durations":29}
{"time":"2009-05-11 11:59:18","price":11.57,"volume":800,"Ntrans":5,"durations":2}
{"time":"2009-05-11 11:59:46","price":11.575,"volume":200,"Ntrans":1,"durations":28}
{"time":"2009-05-11 12:00:31","price":11.58,"volume":1000,"Ntrans":1,"durations":45}
{"time":"2009-05-11 12:00:34","price":11.58,"volume":20000,"Ntrans":3,"durations":3}
{"time":"2009-05-11 12:01:38","price":11.575,"volume":1000,"Ntrans":1,"durations":64}
{"time":"2009-05-11 12:01:49","price":11.575,"volume":2856,"Ntrans":2,"durations":11}
{"time":"2009-05-11 12:02:34","price":11.575,"volume":10000,"Ntrans":1,"durations":45}
{"time":"2009-05-11 12:02:47","price":11.58,"volume":220,"Ntrans":1,"durations":13}
{"time":"2009-05-11 12:02:48","price":11.58,"volume":18884,"Ntrans":3,"durations":1}
{"time":"2009-05-11 12:02:49","price":11.58,"volume":10422,"Ntrans":6,"durations":1}
{"time":"2009-05-11 12:02:58","price":11.585,"volume":4886,"Ntrans":3,"durations":9}
{"time":"2009-05-11 12:03:03","price":11.585,"volume":20000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 12:03:23","price":11.58808,"volume":20800,"Ntrans":4,"durations":20}
{"time":"2009-05-11 12:03:47","price":11.59,"volume":1400,"Ntrans":1,"durations":24}
{"time":"2009-05-11 12:04:44","price":11.58,"volume":2000,"Ntrans":1,"durations":57}
{"time":"2009-05-11 12:05:00","price":11.58775,"volume":3560,"Ntrans":2,"durations":16}
{"time":"2009-05-11 12:05:02","price":11.585,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:05:13","price":11.58818,"volume":4600,"Ntrans":5,"durations":11}
{"time":"2009-05-11 12:05:16","price":11.58876,"volume":16854,"Ntrans":3,"durations":3}
{"time":"2009-05-11 12:05:20","price":11.585,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-11 12:05:34","price":11.585,"volume":7846,"Ntrans":3,"durations":14}
{"time":"2009-05-11 12:05:35","price":11.58,"volume":3876,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:05:36","price":11.58,"volume":12988,"Ntrans":4,"durations":1}
{"time":"2009-05-11 12:05:38","price":11.575,"volume":108,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:06:01","price":11.57961,"volume":25338,"Ntrans":9,"durations":23}
{"time":"2009-05-11 12:06:10","price":11.585,"volume":964,"Ntrans":1,"durations":9}
{"time":"2009-05-11 12:07:00","price":11.575,"volume":1252,"Ntrans":1,"durations":50}
{"time":"2009-05-11 12:07:45","price":11.575,"volume":234,"Ntrans":1,"durations":45}
{"time":"2009-05-11 12:07:54","price":11.575,"volume":246,"Ntrans":1,"durations":9}
{"time":"2009-05-11 12:07:57","price":11.58,"volume":25196,"Ntrans":5,"durations":3}
{"time":"2009-05-11 12:08:18","price":11.58,"volume":10234,"Ntrans":3,"durations":21}
{"time":"2009-05-11 12:08:52","price":11.58,"volume":2118,"Ntrans":2,"durations":34}
{"time":"2009-05-11 12:09:12","price":11.585,"volume":3414,"Ntrans":2,"durations":20}
{"time":"2009-05-11 12:09:13","price":11.585,"volume":5622,"Ntrans":3,"durations":1}
{"time":"2009-05-11 12:09:14","price":11.59,"volume":34810,"Ntrans":3,"durations":1}
{"time":"2009-05-11 12:09:15","price":11.59433,"volume":7898,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:09:16","price":11.59,"volume":238,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:09:17","price":11.59,"volume":238,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:09:20","price":11.595,"volume":13164,"Ntrans":3,"durations":3}
{"time":"2009-05-11 12:09:38","price":11.59,"volume":2922,"Ntrans":2,"durations":18}
{"time":"2009-05-11 12:09:39","price":11.585,"volume":1002,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:10:08","price":11.595,"volume":20000,"Ntrans":5,"durations":29}
{"time":"2009-05-11 12:10:26","price":11.59,"volume":3000,"Ntrans":1,"durations":18}
{"time":"2009-05-11 12:10:47","price":11.59,"volume":12284,"Ntrans":2,"durations":21}
{"time":"2009-05-11 12:10:51","price":11.585,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 12:11:04","price":11.59,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-11 12:11:15","price":11.58559,"volume":2376,"Ntrans":2,"durations":11}
{"time":"2009-05-11 12:11:16","price":11.59,"volume":3630,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:11:18","price":11.59,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:11:45","price":11.59,"volume":9974,"Ntrans":2,"durations":27}
{"time":"2009-05-11 12:11:47","price":11.59058,"volume":5766,"Ntrans":3,"durations":2}
{"time":"2009-05-11 12:12:31","price":11.585,"volume":11548,"Ntrans":2,"durations":44}
{"time":"2009-05-11 12:12:32","price":11.585,"volume":12060,"Ntrans":5,"durations":1}
{"time":"2009-05-11 12:12:43","price":11.59,"volume":2224,"Ntrans":2,"durations":11}
{"time":"2009-05-11 12:12:44","price":11.595,"volume":7822,"Ntrans":4,"durations":1}
{"time":"2009-05-11 12:12:46","price":11.595,"volume":2626,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:12:53","price":11.59,"volume":1388,"Ntrans":1,"durations":7}
{"time":"2009-05-11 12:12:55","price":11.59,"volume":1388,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:13:02","price":11.59,"volume":4858,"Ntrans":2,"durations":7}
{"time":"2009-05-11 12:13:03","price":11.6,"volume":1960,"Ntrans":3,"durations":1}
{"time":"2009-05-11 12:13:04","price":11.595,"volume":4168,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:13:05","price":11.595,"volume":214,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:13:26","price":11.595,"volume":2106,"Ntrans":1,"durations":21}
{"time":"2009-05-11 12:13:45","price":11.59976,"volume":60166,"Ntrans":4,"durations":19}
{"time":"2009-05-11 12:13:46","price":11.59973,"volume":11174,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:13:49","price":11.595,"volume":16000,"Ntrans":2,"durations":3}
{"time":"2009-05-11 12:13:52","price":11.595,"volume":7108,"Ntrans":2,"durations":3}
{"time":"2009-05-11 12:14:06","price":11.60171,"volume":169358,"Ntrans":36,"durations":14}
{"time":"2009-05-11 12:14:10","price":11.61,"volume":33670,"Ntrans":4,"durations":4}
{"time":"2009-05-11 12:14:19","price":11.605,"volume":4926,"Ntrans":2,"durations":9}
{"time":"2009-05-11 12:14:58","price":11.60143,"volume":7016,"Ntrans":5,"durations":39}
{"time":"2009-05-11 12:14:59","price":11.595,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:15:58","price":11.595,"volume":10092,"Ntrans":4,"durations":59}
{"time":"2009-05-11 12:15:59","price":11.59646,"volume":23892,"Ntrans":7,"durations":1}
{"time":"2009-05-11 12:16:03","price":11.595,"volume":1122,"Ntrans":1,"durations":4}
{"time":"2009-05-11 12:18:04","price":11.595,"volume":258,"Ntrans":1,"durations":121}
{"time":"2009-05-11 12:18:21","price":11.6,"volume":50,"Ntrans":1,"durations":17}
{"time":"2009-05-11 12:18:23","price":11.595,"volume":616,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:18:53","price":11.595,"volume":7212,"Ntrans":3,"durations":30}
{"time":"2009-05-11 12:18:54","price":11.595,"volume":394,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:18:56","price":11.595,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:18:57","price":11.595,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:19:06","price":11.595,"volume":1506,"Ntrans":1,"durations":9}
{"time":"2009-05-11 12:19:21","price":11.595,"volume":1250,"Ntrans":1,"durations":15}
{"time":"2009-05-11 12:19:26","price":11.595,"volume":250,"Ntrans":1,"durations":5}
{"time":"2009-05-11 12:19:47","price":11.6,"volume":10000,"Ntrans":3,"durations":21}
{"time":"2009-05-11 12:19:48","price":11.595,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:19:49","price":11.6,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:19:50","price":11.59424,"volume":4406,"Ntrans":3,"durations":1}
{"time":"2009-05-11 12:19:54","price":11.59777,"volume":6718,"Ntrans":4,"durations":4}
{"time":"2009-05-11 12:19:55","price":11.6,"volume":10168,"Ntrans":4,"durations":1}
{"time":"2009-05-11 12:19:57","price":11.6,"volume":1946,"Ntrans":2,"durations":2}
{"time":"2009-05-11 12:19:59","price":11.605,"volume":446,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:20:18","price":11.6,"volume":7012,"Ntrans":3,"durations":19}
{"time":"2009-05-11 12:20:30","price":11.605,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-11 12:20:36","price":11.6,"volume":6534,"Ntrans":2,"durations":6}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":31904,"Ntrans":11,"durations":8}
{"time":"2009-05-11 12:20:45","price":11.6,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:20:46","price":11.6,"volume":4360,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:20:48","price":11.6,"volume":4360,"Ntrans":2,"durations":2}
{"time":"2009-05-11 12:20:53","price":11.59165,"volume":8698,"Ntrans":6,"durations":5}
{"time":"2009-05-11 12:21:23","price":11.59,"volume":6196,"Ntrans":5,"durations":30}
{"time":"2009-05-11 12:21:34","price":11.595,"volume":600,"Ntrans":2,"durations":11}
{"time":"2009-05-11 12:21:39","price":11.6,"volume":14900,"Ntrans":8,"durations":5}
{"time":"2009-05-11 12:21:40","price":11.6,"volume":1232,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:21:46","price":11.6,"volume":4038,"Ntrans":2,"durations":6}
{"time":"2009-05-11 12:21:48","price":11.6,"volume":182,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:21:53","price":11.6,"volume":5140,"Ntrans":2,"durations":5}
{"time":"2009-05-11 12:22:31","price":11.6,"volume":2222,"Ntrans":3,"durations":38}
{"time":"2009-05-11 12:23:01","price":11.595,"volume":3546,"Ntrans":2,"durations":30}
{"time":"2009-05-11 12:23:02","price":11.595,"volume":2514,"Ntrans":3,"durations":1}
{"time":"2009-05-11 12:23:37","price":11.59158,"volume":7036,"Ntrans":6,"durations":35}
{"time":"2009-05-11 12:23:40","price":11.6,"volume":700,"Ntrans":1,"durations":3}
{"time":"2009-05-11 12:24:15","price":11.59,"volume":12136,"Ntrans":2,"durations":35}
{"time":"2009-05-11 12:24:16","price":11.595,"volume":8384,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:24:17","price":11.595,"volume":2678,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:24:51","price":11.6,"volume":800,"Ntrans":2,"durations":34}
{"time":"2009-05-11 12:25:17","price":11.6,"volume":1000,"Ntrans":1,"durations":26}
{"time":"2009-05-11 12:25:22","price":11.595,"volume":14360,"Ntrans":4,"durations":5}
{"time":"2009-05-11 12:25:44","price":11.59,"volume":486,"Ntrans":1,"durations":22}
{"time":"2009-05-11 12:25:45","price":11.595,"volume":9840,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:25:49","price":11.595,"volume":600,"Ntrans":2,"durations":4}
{"time":"2009-05-11 12:25:52","price":11.595,"volume":3740,"Ntrans":1,"durations":3}
{"time":"2009-05-11 12:26:17","price":11.595,"volume":180,"Ntrans":1,"durations":25}
{"time":"2009-05-11 12:26:51","price":11.595,"volume":2110,"Ntrans":1,"durations":34}
{"time":"2009-05-11 12:26:59","price":11.6,"volume":1850,"Ntrans":1,"durations":8}
{"time":"2009-05-11 12:27:21","price":11.59501,"volume":1580,"Ntrans":3,"durations":22}
{"time":"2009-05-11 12:28:22","price":11.595,"volume":10000,"Ntrans":6,"durations":61}
{"time":"2009-05-11 12:28:35","price":11.59967,"volume":35740,"Ntrans":12,"durations":13}
{"time":"2009-05-11 12:28:37","price":11.60954,"volume":15696,"Ntrans":4,"durations":2}
{"time":"2009-05-11 12:28:38","price":11.61,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":53052,"Ntrans":10,"durations":6}
{"time":"2009-05-11 12:28:53","price":11.61,"volume":48000,"Ntrans":8,"durations":9}
{"time":"2009-05-11 12:28:54","price":11.61,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:29:03","price":11.6,"volume":880,"Ntrans":1,"durations":9}
{"time":"2009-05-11 12:29:04","price":11.605,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:29:05","price":11.6,"volume":5908,"Ntrans":3,"durations":1}
{"time":"2009-05-11 12:29:06","price":11.6,"volume":9134,"Ntrans":5,"durations":1}
{"time":"2009-05-11 12:29:09","price":11.6,"volume":25512,"Ntrans":4,"durations":3}
{"time":"2009-05-11 12:29:10","price":11.59967,"volume":24286,"Ntrans":10,"durations":1}
{"time":"2009-05-11 12:29:12","price":11.595,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:29:18","price":11.59162,"volume":4166,"Ntrans":3,"durations":6}
{"time":"2009-05-11 12:29:19","price":11.59234,"volume":10240,"Ntrans":5,"durations":1}
{"time":"2009-05-11 12:29:21","price":11.59207,"volume":24888,"Ntrans":6,"durations":2}
{"time":"2009-05-11 12:29:22","price":11.595,"volume":2880,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:29:24","price":11.595,"volume":11444,"Ntrans":4,"durations":2}
{"time":"2009-05-11 12:29:25","price":11.595,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:29:30","price":11.6,"volume":56644,"Ntrans":7,"durations":5}
{"time":"2009-05-11 12:29:31","price":11.6007,"volume":11536,"Ntrans":4,"durations":1}
{"time":"2009-05-11 12:29:39","price":11.60139,"volume":40304,"Ntrans":5,"durations":8}
{"time":"2009-05-11 12:29:41","price":11.605,"volume":864,"Ntrans":2,"durations":2}
{"time":"2009-05-11 12:29:42","price":11.605,"volume":400,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:29:43","price":11.605,"volume":3104,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:29:49","price":11.605,"volume":9800,"Ntrans":2,"durations":6}
{"time":"2009-05-11 12:29:50","price":11.61,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-11 12:29:53","price":11.61,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":89598,"Ntrans":14,"durations":6}
{"time":"2009-05-11 12:30:00","price":11.615,"volume":6400,"Ntrans":3,"durations":1}
{"time":"2009-05-11 12:30:09","price":11.61,"volume":5848,"Ntrans":1,"durations":9}
{"time":"2009-05-11 12:30:10","price":11.61,"volume":11698,"Ntrans":4,"durations":1}
{"time":"2009-05-11 12:30:16","price":11.61,"volume":58,"Ntrans":1,"durations":6}
{"time":"2009-05-11 12:30:17","price":11.61,"volume":23734,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:30:18","price":11.61,"volume":32634,"Ntrans":5,"durations":1}
{"time":"2009-05-11 12:30:19","price":11.61,"volume":30000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:30:20","price":11.61,"volume":7758,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:30:33","price":11.61,"volume":1552,"Ntrans":1,"durations":13}
{"time":"2009-05-11 12:30:35","price":11.61,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:30:39","price":11.605,"volume":5622,"Ntrans":1,"durations":4}
{"time":"2009-05-11 12:30:43","price":11.61232,"volume":31504,"Ntrans":10,"durations":4}
{"time":"2009-05-11 12:30:44","price":11.615,"volume":2810,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:30:45","price":11.615,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:30:46","price":11.6151,"volume":2040,"Ntrans":3,"durations":1}
{"time":"2009-05-11 12:30:59","price":11.61,"volume":3000,"Ntrans":1,"durations":13}
{"time":"2009-05-11 12:31:00","price":11.61239,"volume":46596,"Ntrans":17,"durations":1}
{"time":"2009-05-11 12:31:03","price":11.62,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-11 12:31:10","price":11.61,"volume":5324,"Ntrans":1,"durations":7}
{"time":"2009-05-11 12:31:44","price":11.6198,"volume":74736,"Ntrans":5,"durations":34}
{"time":"2009-05-11 12:32:29","price":11.605,"volume":5966,"Ntrans":2,"durations":45}
{"time":"2009-05-11 12:32:31","price":11.6001,"volume":32042,"Ntrans":16,"durations":2}
{"time":"2009-05-11 12:32:32","price":11.6,"volume":518,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:32:52","price":11.605,"volume":4650,"Ntrans":3,"durations":20}
{"time":"2009-05-11 12:32:59","price":11.60668,"volume":8904,"Ntrans":5,"durations":7}
{"time":"2009-05-11 12:33:07","price":11.61,"volume":11050,"Ntrans":4,"durations":8}
{"time":"2009-05-11 12:33:12","price":11.61,"volume":1150,"Ntrans":2,"durations":5}
{"time":"2009-05-11 12:33:40","price":11.61,"volume":1000,"Ntrans":1,"durations":28}
{"time":"2009-05-11 12:33:49","price":11.615,"volume":35084,"Ntrans":8,"durations":9}
{"time":"2009-05-11 12:33:56","price":11.615,"volume":6000,"Ntrans":1,"durations":7}
{"time":"2009-05-11 12:33:57","price":11.62,"volume":16000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:34:03","price":11.615,"volume":4650,"Ntrans":1,"durations":6}
{"time":"2009-05-11 12:34:11","price":11.615,"volume":4958,"Ntrans":1,"durations":8}
{"time":"2009-05-11 12:34:15","price":11.615,"volume":3756,"Ntrans":1,"durations":4}
{"time":"2009-05-11 12:34:16","price":11.62,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":58352,"Ntrans":14,"durations":6}
{"time":"2009-05-11 12:34:23","price":11.62,"volume":924,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:34:24","price":11.62,"volume":2912,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:34:26","price":11.62,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:34:28","price":11.62,"volume":998,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:34:37","price":11.62,"volume":100,"Ntrans":1,"durations":9}
{"time":"2009-05-11 12:35:04","price":11.61,"volume":4984,"Ntrans":2,"durations":27}
{"time":"2009-05-11 12:35:06","price":11.615,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:35:36","price":11.615,"volume":4000,"Ntrans":2,"durations":30}
{"time":"2009-05-11 12:35:49","price":11.605,"volume":9674,"Ntrans":5,"durations":13}
{"time":"2009-05-11 12:35:52","price":11.605,"volume":76,"Ntrans":1,"durations":3}
{"time":"2009-05-11 12:36:03","price":11.605,"volume":466,"Ntrans":1,"durations":11}
{"time":"2009-05-11 12:36:06","price":11.605,"volume":3790,"Ntrans":1,"durations":3}
{"time":"2009-05-11 12:36:17","price":11.61,"volume":4000,"Ntrans":3,"durations":11}
{"time":"2009-05-11 12:36:43","price":11.60978,"volume":6860,"Ntrans":3,"durations":26}
{"time":"2009-05-11 12:37:14","price":11.6,"volume":10000,"Ntrans":4,"durations":31}
{"time":"2009-05-11 12:37:33","price":11.61,"volume":96,"Ntrans":1,"durations":19}
{"time":"2009-05-11 12:37:35","price":11.61,"volume":750,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:37:36","price":11.61,"volume":520,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:37:42","price":11.60952,"volume":6200,"Ntrans":2,"durations":6}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":45928,"Ntrans":12,"durations":35}
{"time":"2009-05-11 12:38:37","price":11.605,"volume":13118,"Ntrans":4,"durations":20}
{"time":"2009-05-11 12:38:38","price":11.61,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:39:06","price":11.61,"volume":21224,"Ntrans":8,"durations":28}
{"time":"2009-05-11 12:39:10","price":11.615,"volume":22798,"Ntrans":7,"durations":4}
{"time":"2009-05-11 12:39:11","price":11.615,"volume":4168,"Ntrans":4,"durations":1}
{"time":"2009-05-11 12:39:40","price":11.62,"volume":2000,"Ntrans":1,"durations":29}
{"time":"2009-05-11 12:40:36","price":11.62,"volume":50,"Ntrans":1,"durations":56}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":41886,"Ntrans":10,"durations":6}
{"time":"2009-05-11 12:40:47","price":11.615,"volume":416,"Ntrans":1,"durations":5}
{"time":"2009-05-11 12:40:48","price":11.62301,"volume":66654,"Ntrans":23,"durations":1}
{"time":"2009-05-11 12:40:56","price":11.62,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-11 12:41:12","price":11.615,"volume":2866,"Ntrans":1,"durations":16}
{"time":"2009-05-11 12:41:20","price":11.62,"volume":260,"Ntrans":1,"durations":8}
{"time":"2009-05-11 12:41:30","price":11.615,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-11 12:41:42","price":11.615,"volume":2548,"Ntrans":1,"durations":12}
{"time":"2009-05-11 12:42:22","price":11.61557,"volume":6100,"Ntrans":5,"durations":40}
{"time":"2009-05-11 12:43:29","price":11.615,"volume":2100,"Ntrans":1,"durations":67}
{"time":"2009-05-11 12:44:04","price":11.61,"volume":1054,"Ntrans":2,"durations":35}
{"time":"2009-05-11 12:44:44","price":11.6,"volume":2200,"Ntrans":2,"durations":40}
{"time":"2009-05-11 12:45:01","price":11.61,"volume":200,"Ntrans":1,"durations":17}
{"time":"2009-05-11 12:45:59","price":11.615,"volume":700,"Ntrans":1,"durations":58}
{"time":"2009-05-11 12:46:24","price":11.6,"volume":15244,"Ntrans":9,"durations":25}
{"time":"2009-05-11 12:46:26","price":11.6,"volume":772,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:46:38","price":11.60986,"volume":13550,"Ntrans":8,"durations":12}
{"time":"2009-05-11 12:46:41","price":11.605,"volume":182,"Ntrans":1,"durations":3}
{"time":"2009-05-11 12:47:02","price":11.61,"volume":400,"Ntrans":1,"durations":21}
{"time":"2009-05-11 12:47:26","price":11.61,"volume":2080,"Ntrans":1,"durations":24}
{"time":"2009-05-11 12:48:08","price":11.61,"volume":1000,"Ntrans":1,"durations":42}
{"time":"2009-05-11 12:48:10","price":11.60983,"volume":518,"Ntrans":2,"durations":2}
{"time":"2009-05-11 12:48:50","price":11.61042,"volume":63016,"Ntrans":12,"durations":40}
{"time":"2009-05-11 12:48:51","price":11.615,"volume":1906,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:48:53","price":11.615,"volume":218,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:49:28","price":11.62,"volume":2080,"Ntrans":2,"durations":35}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":60000,"Ntrans":12,"durations":17}
{"time":"2009-05-11 12:50:39","price":11.62,"volume":200,"Ntrans":1,"durations":54}
{"time":"2009-05-11 12:50:56","price":11.62,"volume":8000,"Ntrans":3,"durations":17}
{"time":"2009-05-11 12:50:59","price":11.6183,"volume":606,"Ntrans":2,"durations":3}
{"time":"2009-05-11 12:51:00","price":11.62,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-11 12:51:02","price":11.62,"volume":6512,"Ntrans":4,"durations":2}
{"time":"2009-05-11 12:51:24","price":11.62,"volume":100,"Ntrans":1,"durations":22}
{"time":"2009-05-11 12:51:27","price":11.62,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-11 12:51:29","price":11.62,"volume":1040,"Ntrans":2,"durations":2}
{"time":"2009-05-11 12:51:49","price":11.61,"volume":1000,"Ntrans":3,"durations":20}
{"time":"2009-05-11 12:52:01","price":11.615,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-11 12:52:06","price":11.62,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 12:52:07","price":11.62,"volume":15444,"Ntrans":5,"durations":1}
{"time":"2009-05-11 12:52:16","price":11.62,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-11 12:52:18","price":11.62,"volume":7952,"Ntrans":2,"durations":2}
{"time":"2009-05-11 12:52:19","price":11.62,"volume":2048,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:52:26","price":11.625,"volume":20,"Ntrans":1,"durations":7}
{"time":"2009-05-11 12:52:29","price":11.625,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-11 12:52:39","price":11.62,"volume":12800,"Ntrans":2,"durations":10}
{"time":"2009-05-11 12:52:46","price":11.62,"volume":220,"Ntrans":1,"durations":7}
{"time":"2009-05-11 12:52:48","price":11.61,"volume":194,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:52:55","price":11.61,"volume":5556,"Ntrans":2,"durations":7}
{"time":"2009-05-11 12:52:57","price":11.61,"volume":1170,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:53:06","price":11.615,"volume":2080,"Ntrans":1,"durations":9}
{"time":"2009-05-11 12:54:03","price":11.605,"volume":818,"Ntrans":1,"durations":57}
{"time":"2009-05-11 12:54:04","price":11.61,"volume":1198,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:54:07","price":11.605,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-11 12:54:28","price":11.605,"volume":9814,"Ntrans":1,"durations":21}
{"time":"2009-05-11 12:54:29","price":11.61,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-11 12:54:50","price":11.61,"volume":1148,"Ntrans":1,"durations":21}
{"time":"2009-05-11 12:56:07","price":11.61,"volume":400,"Ntrans":1,"durations":77}
{"time":"2009-05-11 12:57:03","price":11.61,"volume":19962,"Ntrans":5,"durations":56}
{"time":"2009-05-11 12:57:12","price":11.615,"volume":54,"Ntrans":1,"durations":9}
{"time":"2009-05-11 12:57:30","price":11.615,"volume":2000,"Ntrans":3,"durations":18}
{"time":"2009-05-11 12:57:35","price":11.615,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 12:57:40","price":11.615,"volume":1000,"Ntrans":2,"durations":5}
{"time":"2009-05-11 12:57:48","price":11.61,"volume":100,"Ntrans":1,"durations":8}
{"time":"2009-05-11 12:58:18","price":11.61,"volume":592,"Ntrans":1,"durations":30}
{"time":"2009-05-11 12:58:27","price":11.615,"volume":180,"Ntrans":1,"durations":9}
{"time":"2009-05-11 12:58:34","price":11.615,"volume":820,"Ntrans":1,"durations":7}
{"time":"2009-05-11 12:58:38","price":11.61,"volume":50000,"Ntrans":5,"durations":4}
{"time":"2009-05-11 12:58:43","price":11.61,"volume":50000,"Ntrans":3,"durations":5}
{"time":"2009-05-11 12:58:45","price":11.61,"volume":8642,"Ntrans":2,"durations":2}
{"time":"2009-05-11 12:58:47","price":11.61,"volume":95660,"Ntrans":3,"durations":2}
{"time":"2009-05-11 12:58:48","price":11.61,"volume":104000,"Ntrans":5,"durations":1}
{"time":"2009-05-11 12:58:51","price":11.6184,"volume":12800,"Ntrans":6,"durations":3}
{"time":"2009-05-11 12:58:53","price":11.615,"volume":4660,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:59:12","price":11.62,"volume":2000,"Ntrans":1,"durations":19}
{"time":"2009-05-11 12:59:14","price":11.62,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-11 12:59:17","price":11.615,"volume":1024,"Ntrans":2,"durations":3}
{"time":"2009-05-11 12:59:52","price":11.62,"volume":600,"Ntrans":1,"durations":35}
{"time":"2009-05-11 12:59:53","price":11.61034,"volume":26156,"Ntrans":3,"durations":1}
{"time":"2009-05-11 13:00:33","price":11.61,"volume":600,"Ntrans":1,"durations":40}
{"time":"2009-05-11 13:01:07","price":11.61,"volume":400,"Ntrans":2,"durations":34}
{"time":"2009-05-11 13:01:09","price":11.615,"volume":38,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:01:14","price":11.615,"volume":9616,"Ntrans":3,"durations":5}
{"time":"2009-05-11 13:01:17","price":11.615,"volume":466,"Ntrans":2,"durations":3}
{"time":"2009-05-11 13:01:21","price":11.615,"volume":1534,"Ntrans":1,"durations":4}
{"time":"2009-05-11 13:01:30","price":11.615,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-11 13:01:33","price":11.615,"volume":70,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:01:37","price":11.61261,"volume":1068,"Ntrans":2,"durations":4}
{"time":"2009-05-11 13:02:01","price":11.62,"volume":100,"Ntrans":1,"durations":24}
{"time":"2009-05-11 13:02:20","price":11.615,"volume":510,"Ntrans":1,"durations":19}
{"time":"2009-05-11 13:02:30","price":11.615,"volume":1400,"Ntrans":1,"durations":10}
{"time":"2009-05-11 13:02:39","price":11.615,"volume":14220,"Ntrans":2,"durations":9}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":70438,"Ntrans":18,"durations":5}
{"time":"2009-05-11 13:02:58","price":11.605,"volume":1526,"Ntrans":1,"durations":14}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":17204,"Ntrans":10,"durations":9}
{"time":"2009-05-11 13:03:09","price":11.595,"volume":1928,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:03:12","price":11.595,"volume":14,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:03:13","price":11.6,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:03:15","price":11.595,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":48312,"Ntrans":17,"durations":18}
{"time":"2009-05-11 13:03:34","price":11.61,"volume":21286,"Ntrans":6,"durations":1}
{"time":"2009-05-11 13:04:29","price":11.605,"volume":10252,"Ntrans":2,"durations":55}
{"time":"2009-05-11 13:04:38","price":11.605,"volume":3000,"Ntrans":1,"durations":9}
{"time":"2009-05-11 13:04:49","price":11.605,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-11 13:05:02","price":11.605,"volume":500,"Ntrans":1,"durations":13}
{"time":"2009-05-11 13:05:15","price":11.605,"volume":5500,"Ntrans":1,"durations":13}
{"time":"2009-05-11 13:05:31","price":11.59967,"volume":31520,"Ntrans":8,"durations":16}
{"time":"2009-05-11 13:05:32","price":11.6,"volume":3050,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:05:43","price":11.6,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-11 13:06:02","price":11.6,"volume":338,"Ntrans":1,"durations":19}
{"time":"2009-05-11 13:06:03","price":11.595,"volume":960,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:06:11","price":11.595,"volume":6628,"Ntrans":4,"durations":8}
{"time":"2009-05-11 13:06:16","price":11.59,"volume":15922,"Ntrans":6,"durations":5}
{"time":"2009-05-11 13:06:17","price":11.59,"volume":4360,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:06:18","price":11.59,"volume":26000,"Ntrans":3,"durations":1}
{"time":"2009-05-11 13:06:19","price":11.59,"volume":4360,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:06:20","price":11.59,"volume":4360,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:06:21","price":11.59,"volume":2578,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:06:23","price":11.59,"volume":32000,"Ntrans":4,"durations":2}
{"time":"2009-05-11 13:06:24","price":11.59,"volume":15762,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:06:25","price":11.59,"volume":5130,"Ntrans":3,"durations":1}
{"time":"2009-05-11 13:06:42","price":11.59,"volume":2222,"Ntrans":1,"durations":17}
{"time":"2009-05-11 13:07:08","price":11.59,"volume":1076,"Ntrans":1,"durations":26}
{"time":"2009-05-11 13:07:21","price":11.59,"volume":2736,"Ntrans":2,"durations":13}
{"time":"2009-05-11 13:07:40","price":11.595,"volume":1154,"Ntrans":2,"durations":19}
{"time":"2009-05-11 13:07:41","price":11.595,"volume":47778,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:07:52","price":11.595,"volume":8000,"Ntrans":1,"durations":11}
{"time":"2009-05-11 13:07:55","price":11.59,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:08:18","price":11.595,"volume":57672,"Ntrans":3,"durations":23}
{"time":"2009-05-11 13:08:35","price":11.595,"volume":160,"Ntrans":1,"durations":17}
{"time":"2009-05-11 13:08:36","price":11.595,"volume":160,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:08:39","price":11.59,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:08:50","price":11.595,"volume":5120,"Ntrans":1,"durations":11}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":34640,"Ntrans":20,"durations":1}
{"time":"2009-05-11 13:08:52","price":11.59,"volume":4360,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:08:54","price":11.59,"volume":1914,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:08:55","price":11.59,"volume":4520,"Ntrans":3,"durations":1}
{"time":"2009-05-11 13:09:08","price":11.59,"volume":10000,"Ntrans":1,"durations":13}
{"time":"2009-05-11 13:09:16","price":11.59,"volume":5322,"Ntrans":2,"durations":8}
{"time":"2009-05-11 13:09:58","price":11.595,"volume":2152,"Ntrans":1,"durations":42}
{"time":"2009-05-11 13:10:06","price":11.595,"volume":24550,"Ntrans":2,"durations":8}
{"time":"2009-05-11 13:10:09","price":11.59702,"volume":31752,"Ntrans":4,"durations":3}
{"time":"2009-05-11 13:10:12","price":11.595,"volume":20000,"Ntrans":4,"durations":3}
{"time":"2009-05-11 13:10:36","price":11.595,"volume":2000,"Ntrans":1,"durations":24}
{"time":"2009-05-11 13:10:37","price":11.595,"volume":7476,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:11:28","price":11.6,"volume":10000,"Ntrans":3,"durations":51}
{"time":"2009-05-11 13:11:54","price":11.6,"volume":1494,"Ntrans":2,"durations":26}
{"time":"2009-05-11 13:12:02","price":11.605,"volume":20,"Ntrans":1,"durations":8}
{"time":"2009-05-11 13:12:18","price":11.595,"volume":1800,"Ntrans":1,"durations":16}
{"time":"2009-05-11 13:12:31","price":11.595,"volume":10000,"Ntrans":3,"durations":13}
{"time":"2009-05-11 13:12:39","price":11.595,"volume":130,"Ntrans":1,"durations":8}
{"time":"2009-05-11 13:12:54","price":11.595,"volume":400,"Ntrans":1,"durations":15}
{"time":"2009-05-11 13:13:10","price":11.595,"volume":130,"Ntrans":1,"durations":16}
{"time":"2009-05-11 13:13:13","price":11.595,"volume":2538,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:13:16","price":11.6,"volume":47226,"Ntrans":5,"durations":3}
{"time":"2009-05-11 13:13:17","price":11.6,"volume":110,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:13:20","price":11.605,"volume":2202,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:13:22","price":11.6,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:13:26","price":11.6,"volume":23752,"Ntrans":3,"durations":4}
{"time":"2009-05-11 13:13:32","price":11.59939,"volume":11724,"Ntrans":4,"durations":6}
{"time":"2009-05-11 13:13:52","price":11.595,"volume":1160,"Ntrans":1,"durations":20}
{"time":"2009-05-11 13:14:01","price":11.61,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-11 13:14:03","price":11.605,"volume":900,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:14:14","price":11.605,"volume":800,"Ntrans":1,"durations":11}
{"time":"2009-05-11 13:14:15","price":11.6,"volume":200,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:14:55","price":11.59,"volume":1100,"Ntrans":1,"durations":40}
{"time":"2009-05-11 13:14:56","price":11.59,"volume":3928,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:14:57","price":11.59,"volume":3104,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:14:59","price":11.59,"volume":1136,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:15:12","price":11.58407,"volume":10796,"Ntrans":4,"durations":13}
{"time":"2009-05-11 13:15:14","price":11.585,"volume":1878,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:15:16","price":11.59143,"volume":4080,"Ntrans":2,"durations":2}
{"time":"2009-05-11 13:16:02","price":11.59,"volume":3264,"Ntrans":2,"durations":46}
{"time":"2009-05-11 13:16:12","price":11.585,"volume":1312,"Ntrans":1,"durations":10}
{"time":"2009-05-11 13:16:40","price":11.59,"volume":800,"Ntrans":1,"durations":28}
{"time":"2009-05-11 13:16:52","price":11.59,"volume":100,"Ntrans":1,"durations":12}
{"time":"2009-05-11 13:16:58","price":11.59,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-11 13:17:07","price":11.59,"volume":13594,"Ntrans":4,"durations":9}
{"time":"2009-05-11 13:17:38","price":11.59,"volume":2000,"Ntrans":1,"durations":31}
{"time":"2009-05-11 13:18:06","price":11.595,"volume":20000,"Ntrans":6,"durations":28}
{"time":"2009-05-11 13:18:07","price":11.6,"volume":4168,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:18:40","price":11.59,"volume":2000,"Ntrans":1,"durations":33}
{"time":"2009-05-11 13:19:00","price":11.595,"volume":1372,"Ntrans":1,"durations":20}
{"time":"2009-05-11 13:19:14","price":11.595,"volume":6290,"Ntrans":4,"durations":14}
{"time":"2009-05-11 13:19:15","price":11.59114,"volume":10630,"Ntrans":3,"durations":1}
{"time":"2009-05-11 13:19:51","price":11.59,"volume":424,"Ntrans":1,"durations":36}
{"time":"2009-05-11 13:20:11","price":11.59,"volume":60000,"Ntrans":3,"durations":20}
{"time":"2009-05-11 13:20:29","price":11.595,"volume":26464,"Ntrans":5,"durations":18}
{"time":"2009-05-11 13:20:33","price":11.6,"volume":2550,"Ntrans":2,"durations":4}
{"time":"2009-05-11 13:20:40","price":11.6,"volume":2558,"Ntrans":2,"durations":7}
{"time":"2009-05-11 13:20:42","price":11.6,"volume":1044,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:20:43","price":11.6,"volume":1798,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:20:53","price":11.6,"volume":10000,"Ntrans":3,"durations":10}
{"time":"2009-05-11 13:20:55","price":11.6,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:20:57","price":11.6,"volume":12000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 13:22:21","price":11.595,"volume":22864,"Ntrans":8,"durations":84}
{"time":"2009-05-11 13:22:48","price":11.595,"volume":150,"Ntrans":1,"durations":27}
{"time":"2009-05-11 13:23:38","price":11.6,"volume":3200,"Ntrans":1,"durations":50}
{"time":"2009-05-11 13:24:16","price":11.595,"volume":414,"Ntrans":1,"durations":38}
{"time":"2009-05-11 13:24:46","price":11.6,"volume":6000,"Ntrans":3,"durations":30}
{"time":"2009-05-11 13:24:52","price":11.60247,"volume":38478,"Ntrans":14,"durations":6}
{"time":"2009-05-11 13:24:57","price":11.60922,"volume":14276,"Ntrans":5,"durations":5}
{"time":"2009-05-11 13:25:08","price":11.61,"volume":14304,"Ntrans":3,"durations":11}
{"time":"2009-05-11 13:25:11","price":11.60989,"volume":3482,"Ntrans":2,"durations":3}
{"time":"2009-05-11 13:26:45","price":11.605,"volume":1000,"Ntrans":1,"durations":94}
{"time":"2009-05-11 13:27:06","price":11.605,"volume":224,"Ntrans":1,"durations":21}
{"time":"2009-05-11 13:27:12","price":11.60517,"volume":4052,"Ntrans":2,"durations":6}
{"time":"2009-05-11 13:27:29","price":11.605,"volume":2456,"Ntrans":3,"durations":17}
{"time":"2009-05-11 13:27:49","price":11.6,"volume":12184,"Ntrans":5,"durations":20}
{"time":"2009-05-11 13:27:50","price":11.6,"volume":16116,"Ntrans":6,"durations":1}
{"time":"2009-05-11 13:27:51","price":11.6,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:27:53","price":11.6,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:27:54","price":11.6,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:27:56","price":11.6,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:27:58","price":11.6,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:27:59","price":11.6,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:28:01","price":11.6,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:28:02","price":11.6,"volume":5488,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:28:03","price":11.6,"volume":6176,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:28:04","price":11.6,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:28:05","price":11.6,"volume":450,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:28:06","price":11.6,"volume":838,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:28:08","price":11.595,"volume":12368,"Ntrans":5,"durations":2}
{"time":"2009-05-11 13:29:11","price":11.6,"volume":1760,"Ntrans":1,"durations":63}
{"time":"2009-05-11 13:29:46","price":11.595,"volume":2396,"Ntrans":1,"durations":35}
{"time":"2009-05-11 13:29:59","price":11.6,"volume":200,"Ntrans":1,"durations":13}
{"time":"2009-05-11 13:30:09","price":11.6,"volume":7098,"Ntrans":4,"durations":10}
{"time":"2009-05-11 13:30:15","price":11.6,"volume":1464,"Ntrans":2,"durations":6}
{"time":"2009-05-11 13:30:18","price":11.605,"volume":6000,"Ntrans":2,"durations":3}
{"time":"2009-05-11 13:30:29","price":11.59264,"volume":149052,"Ntrans":54,"durations":11}
{"time":"2009-05-11 13:30:30","price":11.58988,"volume":2254,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:30:31","price":11.59,"volume":44400,"Ntrans":7,"durations":1}
{"time":"2009-05-11 13:30:32","price":11.59,"volume":4400,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:30:33","price":11.59,"volume":40000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:30:34","price":11.59,"volume":4734,"Ntrans":5,"durations":1}
{"time":"2009-05-11 13:30:50","price":11.59,"volume":140,"Ntrans":1,"durations":16}
{"time":"2009-05-11 13:30:53","price":11.58075,"volume":105948,"Ntrans":22,"durations":3}
{"time":"2009-05-11 13:30:54","price":11.58,"volume":13200,"Ntrans":6,"durations":1}
{"time":"2009-05-11 13:30:55","price":11.58,"volume":11000,"Ntrans":5,"durations":1}
{"time":"2009-05-11 13:31:04","price":11.58,"volume":22572,"Ntrans":7,"durations":9}
{"time":"2009-05-11 13:31:06","price":11.58,"volume":19462,"Ntrans":5,"durations":2}
{"time":"2009-05-11 13:31:07","price":11.58,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-11 13:31:14","price":11.58,"volume":10394,"Ntrans":4,"durations":7}
{"time":"2009-05-11 13:31:44","price":11.58,"volume":6220,"Ntrans":3,"durations":30}
{"time":"2009-05-11 13:31:46","price":11.58,"volume":11664,"Ntrans":4,"durations":2}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":30904,"Ntrans":20,"durations":5}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":31498,"Ntrans":24,"durations":1}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":14400,"Ntrans":10,"durations":1}
{"time":"2009-05-11 13:31:55","price":11.58,"volume":10576,"Ntrans":3,"durations":2}
{"time":"2009-05-11 13:31:56","price":11.58,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-11 13:32:07","price":11.57124,"volume":58712,"Ntrans":16,"durations":11}
{"time":"2009-05-11 13:32:08","price":11.565,"volume":1500,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:32:10","price":11.57,"volume":12200,"Ntrans":3,"durations":2}
{"time":"2009-05-11 13:32:12","price":11.57,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:32:13","price":11.57,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:32:14","price":11.57,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:32:22","price":11.57,"volume":1200,"Ntrans":1,"durations":8}
{"time":"2009-05-11 13:32:25","price":11.565,"volume":10870,"Ntrans":5,"durations":3}
{"time":"2009-05-11 13:32:44","price":11.57,"volume":3000,"Ntrans":2,"durations":19}
{"time":"2009-05-11 13:32:52","price":11.57,"volume":10000,"Ntrans":4,"durations":8}
{"time":"2009-05-11 13:32:55","price":11.57,"volume":156874,"Ntrans":8,"durations":3}
{"time":"2009-05-11 13:33:10","price":11.57,"volume":600,"Ntrans":1,"durations":15}
{"time":"2009-05-11 13:33:15","price":11.565,"volume":4800,"Ntrans":2,"durations":5}
{"time":"2009-05-11 13:33:18","price":11.56822,"volume":12800,"Ntrans":3,"durations":3}
{"time":"2009-05-11 13:33:41","price":11.55988,"volume":77470,"Ntrans":10,"durations":23}
{"time":"2009-05-11 13:33:48","price":11.56,"volume":8904,"Ntrans":5,"durations":7}
{"time":"2009-05-11 13:33:49","price":11.56,"volume":6600,"Ntrans":3,"durations":1}
{"time":"2009-05-11 13:33:52","price":11.56,"volume":2200,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:33:56","price":11.56,"volume":508,"Ntrans":1,"durations":4}
{"time":"2009-05-11 13:33:57","price":11.56,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-11 13:34:00","price":11.56,"volume":1520,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:34:16","price":11.56,"volume":600,"Ntrans":1,"durations":16}
{"time":"2009-05-11 13:34:18","price":11.56,"volume":180,"Ntrans":2,"durations":2}
{"time":"2009-05-11 13:34:26","price":11.56,"volume":10230,"Ntrans":3,"durations":8}
{"time":"2009-05-11 13:34:51","price":11.56,"volume":8498,"Ntrans":5,"durations":25}
{"time":"2009-05-11 13:35:04","price":11.56,"volume":520,"Ntrans":1,"durations":13}
{"time":"2009-05-11 13:35:16","price":11.56,"volume":1148,"Ntrans":1,"durations":12}
{"time":"2009-05-11 13:35:17","price":11.56,"volume":7582,"Ntrans":3,"durations":1}
{"time":"2009-05-11 13:35:25","price":11.56,"volume":2200,"Ntrans":1,"durations":8}
{"time":"2009-05-11 13:35:28","price":11.56,"volume":8688,"Ntrans":2,"durations":3}
{"time":"2009-05-11 13:35:32","price":11.555,"volume":24296,"Ntrans":7,"durations":4}
{"time":"2009-05-11 13:35:38","price":11.555,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 13:37:25","price":11.555,"volume":9528,"Ntrans":4,"durations":107}
{"time":"2009-05-11 13:37:27","price":11.555,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:37:28","price":11.555,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:37:43","price":11.555,"volume":3360,"Ntrans":1,"durations":15}
{"time":"2009-05-11 13:37:49","price":11.56,"volume":700,"Ntrans":1,"durations":6}
{"time":"2009-05-11 13:38:36","price":11.56,"volume":4000,"Ntrans":2,"durations":47}
{"time":"2009-05-11 13:39:32","price":11.555,"volume":10660,"Ntrans":6,"durations":56}
{"time":"2009-05-11 13:39:38","price":11.5501,"volume":92810,"Ntrans":17,"durations":6}
{"time":"2009-05-11 13:39:39","price":11.55,"volume":5032,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:39:44","price":11.545,"volume":4548,"Ntrans":2,"durations":5}
{"time":"2009-05-11 13:39:49","price":11.545,"volume":5452,"Ntrans":1,"durations":5}
{"time":"2009-05-11 13:40:16","price":11.54,"volume":23760,"Ntrans":4,"durations":27}
{"time":"2009-05-11 13:40:36","price":11.54,"volume":11480,"Ntrans":4,"durations":20}
{"time":"2009-05-11 13:41:22","price":11.545,"volume":400,"Ntrans":1,"durations":46}
{"time":"2009-05-11 13:41:38","price":11.545,"volume":1000,"Ntrans":1,"durations":16}
{"time":"2009-05-11 13:42:20","price":11.53672,"volume":8628,"Ntrans":6,"durations":42}
{"time":"2009-05-11 13:42:21","price":11.53,"volume":12000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:42:22","price":11.525,"volume":1144,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:42:25","price":11.54,"volume":17126,"Ntrans":6,"durations":3}
{"time":"2009-05-11 13:42:36","price":11.54,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-11 13:42:42","price":11.54,"volume":1180,"Ntrans":2,"durations":6}
{"time":"2009-05-11 13:42:45","price":11.54,"volume":5876,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:42:48","price":11.545,"volume":2800,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:42:50","price":11.55,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:42:56","price":11.55,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 13:43:45","price":11.55,"volume":1024,"Ntrans":1,"durations":49}
{"time":"2009-05-11 13:43:47","price":11.545,"volume":854,"Ntrans":2,"durations":2}
{"time":"2009-05-11 13:43:55","price":11.55,"volume":834,"Ntrans":1,"durations":8}
{"time":"2009-05-11 13:43:58","price":11.55,"volume":182,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:44:05","price":11.55,"volume":50,"Ntrans":1,"durations":7}
{"time":"2009-05-11 13:44:17","price":11.55,"volume":578,"Ntrans":1,"durations":12}
{"time":"2009-05-11 13:44:23","price":11.54638,"volume":138,"Ntrans":2,"durations":6}
{"time":"2009-05-11 13:44:30","price":11.55,"volume":2400,"Ntrans":1,"durations":7}
{"time":"2009-05-11 13:44:35","price":11.55,"volume":1714,"Ntrans":1,"durations":5}
{"time":"2009-05-11 13:44:36","price":11.55,"volume":1446,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:44:48","price":11.55,"volume":1254,"Ntrans":1,"durations":12}
{"time":"2009-05-11 13:44:57","price":11.55,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-11 13:44:58","price":11.54707,"volume":6000,"Ntrans":6,"durations":1}
{"time":"2009-05-11 13:45:08","price":11.55004,"volume":12900,"Ntrans":3,"durations":10}
{"time":"2009-05-11 13:45:17","price":11.545,"volume":3860,"Ntrans":4,"durations":9}
{"time":"2009-05-11 13:45:18","price":11.54541,"volume":12118,"Ntrans":9,"durations":1}
{"time":"2009-05-11 13:45:19","price":11.545,"volume":1718,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:45:20","price":11.5405,"volume":10496,"Ntrans":7,"durations":1}
{"time":"2009-05-11 13:45:32","price":11.535,"volume":2600,"Ntrans":1,"durations":12}
{"time":"2009-05-11 13:45:36","price":11.54,"volume":9628,"Ntrans":2,"durations":4}
{"time":"2009-05-11 13:45:38","price":11.54,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-11 13:45:44","price":11.55,"volume":364,"Ntrans":1,"durations":6}
{"time":"2009-05-11 13:46:17","price":11.535,"volume":430,"Ntrans":1,"durations":33}
{"time":"2009-05-11 13:46:29","price":11.535,"volume":252,"Ntrans":1,"durations":12}
{"time":"2009-05-11 13:46:37","price":11.54,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-11 13:46:42","price":11.55,"volume":2094,"Ntrans":2,"durations":5}
{"time":"2009-05-11 13:46:43","price":11.545,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:47:01","price":11.545,"volume":1096,"Ntrans":2,"durations":18}
{"time":"2009-05-11 13:47:03","price":11.54011,"volume":51000,"Ntrans":7,"durations":2}
{"time":"2009-05-11 13:47:21","price":11.54,"volume":5990,"Ntrans":1,"durations":18}
{"time":"2009-05-11 13:47:34","price":11.54,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-11 13:48:21","price":11.54139,"volume":10762,"Ntrans":2,"durations":47}
{"time":"2009-05-11 13:48:25","price":11.55,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-11 13:48:35","price":11.55,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-11 13:48:48","price":11.55,"volume":1550,"Ntrans":2,"durations":13}
{"time":"2009-05-11 13:49:13","price":11.545,"volume":3866,"Ntrans":2,"durations":25}
{"time":"2009-05-11 13:49:29","price":11.545,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-11 13:49:43","price":11.545,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-11 13:49:46","price":11.545,"volume":8000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:49:53","price":11.545,"volume":458,"Ntrans":1,"durations":7}
{"time":"2009-05-11 13:49:59","price":11.545,"volume":7000,"Ntrans":1,"durations":6}
{"time":"2009-05-11 13:50:01","price":11.55,"volume":156,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:50:17","price":11.54167,"volume":2400,"Ntrans":2,"durations":16}
{"time":"2009-05-11 13:50:29","price":11.55,"volume":20,"Ntrans":1,"durations":12}
{"time":"2009-05-11 13:50:36","price":11.55,"volume":300,"Ntrans":1,"durations":7}
{"time":"2009-05-11 13:50:44","price":11.55,"volume":160,"Ntrans":1,"durations":8}
{"time":"2009-05-11 13:50:52","price":11.545,"volume":54,"Ntrans":1,"durations":8}
{"time":"2009-05-11 13:50:57","price":11.545,"volume":2168,"Ntrans":1,"durations":5}
{"time":"2009-05-11 13:51:06","price":11.55,"volume":94,"Ntrans":1,"durations":9}
{"time":"2009-05-11 13:52:14","price":11.55,"volume":1398,"Ntrans":1,"durations":68}
{"time":"2009-05-11 13:52:16","price":11.545,"volume":15490,"Ntrans":5,"durations":2}
{"time":"2009-05-11 13:52:27","price":11.54,"volume":70000,"Ntrans":1,"durations":11}
{"time":"2009-05-11 13:52:29","price":11.54,"volume":18276,"Ntrans":8,"durations":2}
{"time":"2009-05-11 13:52:30","price":11.535,"volume":21476,"Ntrans":5,"durations":1}
{"time":"2009-05-11 13:52:33","price":11.535,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:52:38","price":11.54,"volume":40000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 13:53:16","price":11.54,"volume":200,"Ntrans":1,"durations":38}
{"time":"2009-05-11 13:53:18","price":11.54,"volume":2600,"Ntrans":2,"durations":2}
{"time":"2009-05-11 13:53:19","price":11.53,"volume":7080,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:53:20","price":11.54,"volume":2200,"Ntrans":2,"durations":1}
{"time":"2009-05-11 13:53:46","price":11.53031,"volume":22960,"Ntrans":9,"durations":26}
{"time":"2009-05-11 13:53:47","price":11.535,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:53:49","price":11.53,"volume":4448,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:54:02","price":11.53,"volume":2222,"Ntrans":1,"durations":13}
{"time":"2009-05-11 13:54:11","price":11.53,"volume":10000,"Ntrans":3,"durations":9}
{"time":"2009-05-11 13:54:13","price":11.53,"volume":3026,"Ntrans":2,"durations":2}
{"time":"2009-05-11 13:54:27","price":11.535,"volume":8678,"Ntrans":5,"durations":14}
{"time":"2009-05-11 13:54:42","price":11.53,"volume":542,"Ntrans":1,"durations":15}
{"time":"2009-05-11 13:54:50","price":11.535,"volume":4294,"Ntrans":2,"durations":8}
{"time":"2009-05-11 13:54:55","price":11.535,"volume":2062,"Ntrans":1,"durations":5}
{"time":"2009-05-11 13:55:04","price":11.53,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-11 13:55:17","price":11.53601,"volume":10000,"Ntrans":2,"durations":13}
{"time":"2009-05-11 13:55:28","price":11.54,"volume":30000,"Ntrans":3,"durations":11}
{"time":"2009-05-11 13:55:52","price":11.54,"volume":500,"Ntrans":1,"durations":24}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":61534,"Ntrans":10,"durations":2}
{"time":"2009-05-11 13:55:56","price":11.54,"volume":14890,"Ntrans":2,"durations":2}
{"time":"2009-05-11 13:56:06","price":11.54,"volume":8582,"Ntrans":2,"durations":10}
{"time":"2009-05-11 13:56:21","price":11.54,"volume":18988,"Ntrans":2,"durations":15}
{"time":"2009-05-11 13:56:22","price":11.545,"volume":3716,"Ntrans":6,"durations":1}
{"time":"2009-05-11 13:56:40","price":11.54603,"volume":1000,"Ntrans":2,"durations":18}
{"time":"2009-05-11 13:56:50","price":11.54,"volume":10840,"Ntrans":8,"durations":10}
{"time":"2009-05-11 13:56:51","price":11.545,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:57:02","price":11.54,"volume":12800,"Ntrans":2,"durations":11}
{"time":"2009-05-11 13:57:26","price":11.545,"volume":4000,"Ntrans":2,"durations":24}
{"time":"2009-05-11 13:57:27","price":11.545,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-11 13:57:33","price":11.55,"volume":60,"Ntrans":1,"durations":6}
{"time":"2009-05-11 13:57:35","price":11.545,"volume":614,"Ntrans":2,"durations":2}
{"time":"2009-05-11 13:58:08","price":11.545,"volume":1462,"Ntrans":1,"durations":33}
{"time":"2009-05-11 13:58:12","price":11.545,"volume":770,"Ntrans":1,"durations":4}
{"time":"2009-05-11 13:58:37","price":11.54,"volume":7648,"Ntrans":3,"durations":25}
{"time":"2009-05-11 13:59:49","price":11.54,"volume":608,"Ntrans":2,"durations":72}
{"time":"2009-05-11 13:59:51","price":11.54,"volume":500,"Ntrans":1,"durations":2}
{"time":"2009-05-11 13:59:54","price":11.54,"volume":254,"Ntrans":1,"durations":3}
{"time":"2009-05-11 13:59:58","price":11.54,"volume":5942,"Ntrans":3,"durations":4}
{"time":"2009-05-11 14:01:14","price":11.535,"volume":800,"Ntrans":1,"durations":76}
{"time":"2009-05-11 14:01:25","price":11.545,"volume":3480,"Ntrans":1,"durations":11}
{"time":"2009-05-11 14:02:09","price":11.55,"volume":562,"Ntrans":1,"durations":44}
{"time":"2009-05-11 14:02:34","price":11.55,"volume":324,"Ntrans":3,"durations":25}
{"time":"2009-05-11 14:02:43","price":11.545,"volume":1000,"Ntrans":2,"durations":9}
{"time":"2009-05-11 14:02:46","price":11.545,"volume":3710,"Ntrans":1,"durations":3}
{"time":"2009-05-11 14:02:57","price":11.545,"volume":86,"Ntrans":1,"durations":11}
{"time":"2009-05-11 14:03:31","price":11.545,"volume":15184,"Ntrans":3,"durations":34}
{"time":"2009-05-11 14:04:09","price":11.54571,"volume":7000,"Ntrans":4,"durations":38}
{"time":"2009-05-11 14:04:20","price":11.545,"volume":424,"Ntrans":1,"durations":11}
{"time":"2009-05-11 14:04:32","price":11.545,"volume":162,"Ntrans":1,"durations":12}
{"time":"2009-05-11 14:05:01","price":11.54,"volume":10000,"Ntrans":5,"durations":29}
{"time":"2009-05-11 14:05:07","price":11.54,"volume":4200,"Ntrans":2,"durations":6}
{"time":"2009-05-11 14:05:30","price":11.54,"volume":6928,"Ntrans":1,"durations":23}
{"time":"2009-05-11 14:05:54","price":11.54,"volume":1832,"Ntrans":1,"durations":24}
{"time":"2009-05-11 14:06:07","price":11.54302,"volume":2426,"Ntrans":2,"durations":13}
{"time":"2009-05-11 14:07:12","price":11.545,"volume":4596,"Ntrans":2,"durations":65}
{"time":"2009-05-11 14:07:39","price":11.54,"volume":300,"Ntrans":1,"durations":27}
{"time":"2009-05-11 14:07:47","price":11.545,"volume":13318,"Ntrans":2,"durations":8}
{"time":"2009-05-11 14:08:03","price":11.55,"volume":34,"Ntrans":1,"durations":16}
{"time":"2009-05-11 14:08:09","price":11.55,"volume":560,"Ntrans":1,"durations":6}
{"time":"2009-05-11 14:08:39","price":11.55,"volume":1658,"Ntrans":1,"durations":30}
{"time":"2009-05-11 14:10:17","price":11.55,"volume":1460,"Ntrans":2,"durations":98}
{"time":"2009-05-11 14:11:06","price":11.55,"volume":1300,"Ntrans":1,"durations":49}
{"time":"2009-05-11 14:11:20","price":11.55,"volume":542,"Ntrans":1,"durations":14}
{"time":"2009-05-11 14:13:20","price":11.545,"volume":1200,"Ntrans":1,"durations":120}
{"time":"2009-05-11 14:13:36","price":11.545,"volume":11576,"Ntrans":3,"durations":16}
{"time":"2009-05-11 14:14:22","price":11.54101,"volume":25772,"Ntrans":9,"durations":46}
{"time":"2009-05-11 14:14:51","price":11.55,"volume":5800,"Ntrans":2,"durations":29}
{"time":"2009-05-11 14:15:06","price":11.54,"volume":40,"Ntrans":1,"durations":15}
{"time":"2009-05-11 14:15:32","price":11.545,"volume":4360,"Ntrans":1,"durations":26}
{"time":"2009-05-11 14:15:34","price":11.545,"volume":254,"Ntrans":1,"durations":2}
{"time":"2009-05-11 14:16:11","price":11.54,"volume":330,"Ntrans":1,"durations":37}
{"time":"2009-05-11 14:16:19","price":11.55,"volume":300,"Ntrans":3,"durations":8}
{"time":"2009-05-11 14:16:20","price":11.55,"volume":370,"Ntrans":1,"durations":1}
{"time":"2009-05-11 14:16:28","price":11.545,"volume":480,"Ntrans":1,"durations":8}
{"time":"2009-05-11 14:16:41","price":11.545,"volume":454,"Ntrans":1,"durations":13}
{"time":"2009-05-11 14:17:00","price":11.55,"volume":4000,"Ntrans":4,"durations":19}
{"time":"2009-05-11 14:18:14","price":11.55,"volume":4000,"Ntrans":2,"durations":74}
{"time":"2009-05-11 14:18:19","price":11.55,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-11 14:18:49","price":11.55,"volume":400,"Ntrans":1,"durations":30}
{"time":"2009-05-11 14:18:50","price":11.55,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 14:18:52","price":11.54,"volume":8064,"Ntrans":1,"durations":2}
{"time":"2009-05-11 14:19:33","price":11.55,"volume":2640,"Ntrans":1,"durations":41}
{"time":"2009-05-11 14:19:45","price":11.545,"volume":3000,"Ntrans":2,"durations":12}
{"time":"2009-05-11 14:19:47","price":11.545,"volume":620,"Ntrans":1,"durations":2}
{"time":"2009-05-11 14:20:01","price":11.54,"volume":10000,"Ntrans":1,"durations":14}
{"time":"2009-05-11 14:20:27","price":11.545,"volume":1200,"Ntrans":1,"durations":26}
{"time":"2009-05-11 14:20:35","price":11.55,"volume":1034,"Ntrans":1,"durations":8}
{"time":"2009-05-11 14:20:58","price":11.55,"volume":2000,"Ntrans":1,"durations":23}
{"time":"2009-05-11 14:21:20","price":11.545,"volume":1470,"Ntrans":1,"durations":22}
{"time":"2009-05-11 14:21:53","price":11.55,"volume":636,"Ntrans":1,"durations":33}
{"time":"2009-05-11 14:22:18","price":11.55,"volume":8000,"Ntrans":4,"durations":25}
{"time":"2009-05-11 14:22:19","price":11.55066,"volume":22340,"Ntrans":6,"durations":1}
{"time":"2009-05-11 14:22:39","price":11.56,"volume":12800,"Ntrans":6,"durations":20}
{"time":"2009-05-11 14:23:29","price":11.555,"volume":1000,"Ntrans":1,"durations":50}
{"time":"2009-05-11 14:23:58","price":11.55,"volume":2000,"Ntrans":1,"durations":29}
{"time":"2009-05-11 14:24:09","price":11.55,"volume":1374,"Ntrans":1,"durations":11}
{"time":"2009-05-11 14:25:40","price":11.54286,"volume":20154,"Ntrans":9,"durations":91}
{"time":"2009-05-11 14:26:00","price":11.55,"volume":834,"Ntrans":1,"durations":20}
{"time":"2009-05-11 14:26:23","price":11.55,"volume":26984,"Ntrans":7,"durations":23}
{"time":"2009-05-11 14:26:24","price":11.555,"volume":9000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 14:26:25","price":11.555,"volume":2464,"Ntrans":1,"durations":1}
{"time":"2009-05-11 14:26:26","price":11.55714,"volume":13158,"Ntrans":4,"durations":1}
{"time":"2009-05-11 14:26:27","price":11.56,"volume":14918,"Ntrans":3,"durations":1}
{"time":"2009-05-11 14:26:29","price":11.56,"volume":21904,"Ntrans":4,"durations":2}
{"time":"2009-05-11 14:27:18","price":11.555,"volume":6388,"Ntrans":1,"durations":49}
{"time":"2009-05-11 14:27:21","price":11.56,"volume":23990,"Ntrans":5,"durations":3}
{"time":"2009-05-11 14:27:24","price":11.56,"volume":25238,"Ntrans":6,"durations":3}
{"time":"2009-05-11 14:27:25","price":11.56,"volume":9098,"Ntrans":2,"durations":1}
{"time":"2009-05-11 14:27:26","price":11.56,"volume":34570,"Ntrans":3,"durations":1}
{"time":"2009-05-11 14:27:40","price":11.56,"volume":6426,"Ntrans":3,"durations":14}
{"time":"2009-05-11 14:28:17","price":11.56,"volume":26700,"Ntrans":7,"durations":37}
{"time":"2009-05-11 14:28:18","price":11.565,"volume":25252,"Ntrans":2,"durations":1}
{"time":"2009-05-11 14:28:22","price":11.565,"volume":1496,"Ntrans":1,"durations":4}
{"time":"2009-05-11 14:29:15","price":11.565,"volume":22972,"Ntrans":2,"durations":53}
{"time":"2009-05-11 14:29:17","price":11.565,"volume":2912,"Ntrans":2,"durations":2}
{"time":"2009-05-11 14:29:20","price":11.57,"volume":22700,"Ntrans":8,"durations":3}
{"time":"2009-05-11 14:29:30","price":11.57,"volume":10844,"Ntrans":1,"durations":10}
{"time":"2009-05-11 14:30:51","price":11.565,"volume":2222,"Ntrans":1,"durations":81}
{"time":"2009-05-11 14:30:59","price":11.57,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-11 14:31:08","price":11.565,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-11 14:31:10","price":11.565,"volume":1654,"Ntrans":1,"durations":2}
{"time":"2009-05-11 14:31:13","price":11.565,"volume":568,"Ntrans":1,"durations":3}
{"time":"2009-05-11 14:31:14","price":11.565,"volume":632,"Ntrans":2,"durations":1}
{"time":"2009-05-11 14:31:23","price":11.565,"volume":1200,"Ntrans":2,"durations":9}
{"time":"2009-05-11 14:31:55","price":11.56,"volume":10852,"Ntrans":3,"durations":32}
{"time":"2009-05-11 14:32:03","price":11.565,"volume":1820,"Ntrans":1,"durations":8}
{"time":"2009-05-11 14:32:30","price":11.55667,"volume":600,"Ntrans":2,"durations":27}
{"time":"2009-05-11 14:34:11","price":11.555,"volume":8058,"Ntrans":4,"durations":101}
{"time":"2009-05-11 14:34:30","price":11.56,"volume":4200,"Ntrans":2,"durations":19}
{"time":"2009-05-11 14:34:48","price":11.555,"volume":1140,"Ntrans":1,"durations":18}
{"time":"2009-05-11 14:34:49","price":11.555,"volume":60,"Ntrans":1,"durations":1}
{"time":"2009-05-11 14:35:00","price":11.56,"volume":12800,"Ntrans":6,"durations":11}
{"time":"2009-05-11 14:36:00","price":11.555,"volume":4820,"Ntrans":4,"durations":60}
{"time":"2009-05-11 14:36:02","price":11.55,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 14:36:21","price":11.55954,"volume":43562,"Ntrans":10,"durations":19}
{"time":"2009-05-11 14:37:05","price":11.555,"volume":400,"Ntrans":1,"durations":44}
{"time":"2009-05-11 14:37:20","price":11.55,"volume":200,"Ntrans":2,"durations":15}
{"time":"2009-05-11 14:37:44","price":11.55,"volume":182,"Ntrans":1,"durations":24}
{"time":"2009-05-11 14:39:06","price":11.555,"volume":460,"Ntrans":1,"durations":82}
{"time":"2009-05-11 14:39:31","price":11.555,"volume":200,"Ntrans":1,"durations":25}
{"time":"2009-05-11 14:39:39","price":11.55,"volume":8778,"Ntrans":2,"durations":8}
{"time":"2009-05-11 14:39:49","price":11.55,"volume":1200,"Ntrans":3,"durations":10}
{"time":"2009-05-11 14:40:16","price":11.55,"volume":256,"Ntrans":1,"durations":27}
{"time":"2009-05-11 14:40:23","price":11.54984,"volume":22364,"Ntrans":6,"durations":7}
{"time":"2009-05-11 14:40:24","price":11.545,"volume":1238,"Ntrans":2,"durations":1}
{"time":"2009-05-11 14:40:25","price":11.545,"volume":3104,"Ntrans":2,"durations":1}
{"time":"2009-05-11 14:41:00","price":11.54904,"volume":1982,"Ntrans":2,"durations":35}
{"time":"2009-05-11 14:42:32","price":11.54787,"volume":3486,"Ntrans":4,"durations":92}
{"time":"2009-05-11 14:42:34","price":11.55,"volume":278,"Ntrans":1,"durations":2}
{"time":"2009-05-11 14:42:50","price":11.55,"volume":2036,"Ntrans":3,"durations":16}
{"time":"2009-05-11 14:43:27","price":11.55,"volume":20000,"Ntrans":4,"durations":37}
{"time":"2009-05-11 14:45:11","price":11.55,"volume":5760,"Ntrans":2,"durations":104}
{"time":"2009-05-11 14:45:12","price":11.55,"volume":4770,"Ntrans":1,"durations":1}
{"time":"2009-05-11 14:45:13","price":11.55,"volume":12800,"Ntrans":2,"durations":1}
{"time":"2009-05-11 14:47:05","price":11.545,"volume":200,"Ntrans":1,"durations":112}
{"time":"2009-05-11 14:48:21","price":11.55,"volume":300,"Ntrans":1,"durations":76}
{"time":"2009-05-11 14:48:45","price":11.555,"volume":160,"Ntrans":1,"durations":24}
{"time":"2009-05-11 14:50:13","price":11.545,"volume":12920,"Ntrans":4,"durations":88}
{"time":"2009-05-11 14:50:16","price":11.545,"volume":1792,"Ntrans":1,"durations":3}
{"time":"2009-05-11 14:50:25","price":11.545,"volume":56,"Ntrans":1,"durations":9}
{"time":"2009-05-11 14:50:48","price":11.55,"volume":24162,"Ntrans":3,"durations":23}
{"time":"2009-05-11 14:50:49","price":11.555,"volume":11358,"Ntrans":4,"durations":1}
{"time":"2009-05-11 14:50:57","price":11.555,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-11 14:50:58","price":11.55,"volume":8002,"Ntrans":2,"durations":1}
{"time":"2009-05-11 14:51:02","price":11.55564,"volume":30000,"Ntrans":6,"durations":4}
{"time":"2009-05-11 14:51:07","price":11.555,"volume":14186,"Ntrans":3,"durations":5}
{"time":"2009-05-11 14:51:09","price":11.555,"volume":6414,"Ntrans":2,"durations":2}
{"time":"2009-05-11 14:52:30","price":11.56,"volume":24014,"Ntrans":4,"durations":81}
{"time":"2009-05-11 14:52:32","price":11.56,"volume":5942,"Ntrans":4,"durations":2}
{"time":"2009-05-11 14:54:50","price":11.56729,"volume":49578,"Ntrans":15,"durations":138}
{"time":"2009-05-11 14:54:51","price":11.565,"volume":1884,"Ntrans":1,"durations":1}
{"time":"2009-05-11 14:54:54","price":11.565,"volume":25896,"Ntrans":1,"durations":3}
{"time":"2009-05-11 14:55:46","price":11.57,"volume":3818,"Ntrans":2,"durations":52}
{"time":"2009-05-11 14:56:15","price":11.575,"volume":7528,"Ntrans":1,"durations":29}
{"time":"2009-05-11 14:56:27","price":11.5775,"volume":5600,"Ntrans":3,"durations":12}
{"time":"2009-05-11 14:56:53","price":11.58,"volume":6000,"Ntrans":2,"durations":26}
{"time":"2009-05-11 14:56:54","price":11.58,"volume":6800,"Ntrans":2,"durations":1}
{"time":"2009-05-11 14:56:59","price":11.58,"volume":3400,"Ntrans":1,"durations":5}
{"time":"2009-05-11 14:57:00","price":11.58,"volume":27552,"Ntrans":4,"durations":1}
{"time":"2009-05-11 14:57:57","price":11.58,"volume":706,"Ntrans":1,"durations":57}
{"time":"2009-05-11 14:59:40","price":11.57,"volume":2900,"Ntrans":2,"durations":103}
{"time":"2009-05-11 14:59:57","price":11.57,"volume":100,"Ntrans":1,"durations":17}
{"time":"2009-05-11 14:59:58","price":11.575,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:00:39","price":11.565,"volume":150,"Ntrans":2,"durations":41}
{"time":"2009-05-11 15:00:58","price":11.575,"volume":4264,"Ntrans":4,"durations":19}
{"time":"2009-05-11 15:01:00","price":11.58,"volume":11000,"Ntrans":3,"durations":2}
{"time":"2009-05-11 15:01:02","price":11.58,"volume":250,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:03:34","price":11.575,"volume":214,"Ntrans":1,"durations":152}
{"time":"2009-05-11 15:04:02","price":11.58,"volume":1318,"Ntrans":1,"durations":28}
{"time":"2009-05-11 15:04:11","price":11.58,"volume":21098,"Ntrans":5,"durations":9}
{"time":"2009-05-11 15:04:12","price":11.58,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:04:13","price":11.58,"volume":4478,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:04:42","price":11.575,"volume":600,"Ntrans":1,"durations":29}
{"time":"2009-05-11 15:04:56","price":11.585,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-11 15:05:06","price":11.585,"volume":600,"Ntrans":1,"durations":10}
{"time":"2009-05-11 15:05:17","price":11.585,"volume":220,"Ntrans":1,"durations":11}
{"time":"2009-05-11 15:06:28","price":11.58,"volume":15298,"Ntrans":5,"durations":71}
{"time":"2009-05-11 15:06:53","price":11.58,"volume":2522,"Ntrans":2,"durations":25}
{"time":"2009-05-11 15:06:59","price":11.58,"volume":50,"Ntrans":1,"durations":6}
{"time":"2009-05-11 15:07:01","price":11.58,"volume":7428,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:07:12","price":11.58,"volume":90,"Ntrans":1,"durations":11}
{"time":"2009-05-11 15:08:03","price":11.58,"volume":12800,"Ntrans":2,"durations":51}
{"time":"2009-05-11 15:08:54","price":11.58,"volume":8400,"Ntrans":2,"durations":51}
{"time":"2009-05-11 15:09:04","price":11.58,"volume":442,"Ntrans":1,"durations":10}
{"time":"2009-05-11 15:09:19","price":11.58,"volume":1450,"Ntrans":1,"durations":15}
{"time":"2009-05-11 15:09:40","price":11.575,"volume":236,"Ntrans":1,"durations":21}
{"time":"2009-05-11 15:11:02","price":11.575,"volume":784,"Ntrans":1,"durations":82}
{"time":"2009-05-11 15:11:10","price":11.575,"volume":248,"Ntrans":1,"durations":8}
{"time":"2009-05-11 15:11:14","price":11.58,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 15:11:16","price":11.58,"volume":800,"Ntrans":2,"durations":2}
{"time":"2009-05-11 15:11:37","price":11.58,"volume":40000,"Ntrans":4,"durations":21}
{"time":"2009-05-11 15:11:39","price":11.58,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:12:55","price":11.58,"volume":1000,"Ntrans":1,"durations":76}
{"time":"2009-05-11 15:13:13","price":11.58,"volume":600,"Ntrans":1,"durations":18}
{"time":"2009-05-11 15:13:25","price":11.58,"volume":208,"Ntrans":1,"durations":12}
{"time":"2009-05-11 15:13:26","price":11.58,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:13:35","price":11.58,"volume":13436,"Ntrans":3,"durations":9}
{"time":"2009-05-11 15:13:45","price":11.575,"volume":226,"Ntrans":1,"durations":10}
{"time":"2009-05-11 15:13:52","price":11.575,"volume":440,"Ntrans":1,"durations":7}
{"time":"2009-05-11 15:14:08","price":11.58,"volume":682,"Ntrans":2,"durations":16}
{"time":"2009-05-11 15:14:20","price":11.575,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-11 15:14:36","price":11.58,"volume":450,"Ntrans":1,"durations":16}
{"time":"2009-05-11 15:14:40","price":11.58,"volume":5550,"Ntrans":1,"durations":4}
{"time":"2009-05-11 15:14:41","price":11.58,"volume":14450,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:14:44","price":11.585,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 15:15:23","price":11.58,"volume":10000,"Ntrans":1,"durations":39}
{"time":"2009-05-11 15:15:32","price":11.58,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-11 15:15:43","price":11.585,"volume":300,"Ntrans":1,"durations":11}
{"time":"2009-05-11 15:16:12","price":11.585,"volume":16280,"Ntrans":3,"durations":29}
{"time":"2009-05-11 15:16:18","price":11.58697,"volume":3300,"Ntrans":3,"durations":6}
{"time":"2009-05-11 15:16:22","price":11.58,"volume":560,"Ntrans":1,"durations":4}
{"time":"2009-05-11 15:16:26","price":11.58,"volume":11068,"Ntrans":7,"durations":4}
{"time":"2009-05-11 15:16:28","price":11.58,"volume":1062,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:16:29","price":11.58,"volume":2664,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:16:31","price":11.58,"volume":814,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:17:05","price":11.575,"volume":380,"Ntrans":1,"durations":34}
{"time":"2009-05-11 15:17:20","price":11.58,"volume":250,"Ntrans":1,"durations":15}
{"time":"2009-05-11 15:17:48","price":11.575,"volume":82706,"Ntrans":5,"durations":28}
{"time":"2009-05-11 15:17:50","price":11.575,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:17:52","price":11.57081,"volume":12362,"Ntrans":10,"durations":2}
{"time":"2009-05-11 15:18:49","price":11.575,"volume":10000,"Ntrans":5,"durations":57}
{"time":"2009-05-11 15:18:52","price":11.57,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 15:19:34","price":11.565,"volume":366,"Ntrans":1,"durations":42}
{"time":"2009-05-11 15:19:49","price":11.575,"volume":172,"Ntrans":1,"durations":15}
{"time":"2009-05-11 15:19:55","price":11.58,"volume":12800,"Ntrans":4,"durations":6}
{"time":"2009-05-11 15:20:00","price":11.58,"volume":7004,"Ntrans":2,"durations":5}
{"time":"2009-05-11 15:20:16","price":11.575,"volume":6044,"Ntrans":4,"durations":16}
{"time":"2009-05-11 15:21:07","price":11.575,"volume":200,"Ntrans":1,"durations":51}
{"time":"2009-05-11 15:21:20","price":11.57,"volume":154,"Ntrans":1,"durations":13}
{"time":"2009-05-11 15:21:23","price":11.575,"volume":10266,"Ntrans":2,"durations":3}
{"time":"2009-05-11 15:21:24","price":11.575,"volume":18072,"Ntrans":3,"durations":1}
{"time":"2009-05-11 15:21:25","price":11.575,"volume":1928,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:21:26","price":11.575,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:21:28","price":11.575,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:21:29","price":11.575,"volume":2472,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:21:34","price":11.575,"volume":7528,"Ntrans":1,"durations":5}
{"time":"2009-05-11 15:21:44","price":11.575,"volume":10720,"Ntrans":2,"durations":10}
{"time":"2009-05-11 15:21:48","price":11.575,"volume":15186,"Ntrans":5,"durations":4}
{"time":"2009-05-11 15:21:50","price":11.575,"volume":4176,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:22:47","price":11.58,"volume":2634,"Ntrans":2,"durations":57}
{"time":"2009-05-11 15:23:35","price":11.58,"volume":60,"Ntrans":1,"durations":48}
{"time":"2009-05-11 15:23:42","price":11.58,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-11 15:24:03","price":11.575,"volume":730,"Ntrans":1,"durations":21}
{"time":"2009-05-11 15:25:05","price":11.575,"volume":468,"Ntrans":1,"durations":62}
{"time":"2009-05-11 15:25:21","price":11.57,"volume":5692,"Ntrans":5,"durations":16}
{"time":"2009-05-11 15:25:23","price":11.56086,"volume":21018,"Ntrans":3,"durations":2}
{"time":"2009-05-11 15:25:32","price":11.57,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-11 15:25:55","price":11.57,"volume":144,"Ntrans":1,"durations":23}
{"time":"2009-05-11 15:26:26","price":11.565,"volume":10000,"Ntrans":1,"durations":31}
{"time":"2009-05-11 15:26:38","price":11.56656,"volume":144644,"Ntrans":12,"durations":12}
{"time":"2009-05-11 15:26:44","price":11.57,"volume":1658,"Ntrans":2,"durations":6}
{"time":"2009-05-11 15:26:49","price":11.57,"volume":2138,"Ntrans":1,"durations":5}
{"time":"2009-05-11 15:27:19","price":11.57,"volume":448,"Ntrans":1,"durations":30}
{"time":"2009-05-11 15:27:36","price":11.57,"volume":800,"Ntrans":1,"durations":17}
{"time":"2009-05-11 15:28:18","price":11.565,"volume":2098,"Ntrans":3,"durations":42}
{"time":"2009-05-11 15:28:28","price":11.57,"volume":240,"Ntrans":1,"durations":10}
{"time":"2009-05-11 15:28:40","price":11.565,"volume":626,"Ntrans":1,"durations":12}
{"time":"2009-05-11 15:28:44","price":11.57,"volume":4178,"Ntrans":1,"durations":4}
{"time":"2009-05-11 15:28:45","price":11.57,"volume":16754,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:28:46","price":11.57,"volume":14694,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:28:48","price":11.57,"volume":1516,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:28:49","price":11.57,"volume":354,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:28:51","price":11.57,"volume":80,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:29:41","price":11.58083,"volume":27050,"Ntrans":14,"durations":50}
{"time":"2009-05-11 15:29:45","price":11.58,"volume":7438,"Ntrans":3,"durations":4}
{"time":"2009-05-11 15:30:07","price":11.575,"volume":348,"Ntrans":1,"durations":22}
{"time":"2009-05-11 15:30:09","price":11.57,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-11 15:30:11","price":11.57,"volume":4638,"Ntrans":2,"durations":2}
{"time":"2009-05-11 15:30:52","price":11.57,"volume":1154,"Ntrans":3,"durations":41}
{"time":"2009-05-11 15:31:27","price":11.57,"volume":2000,"Ntrans":2,"durations":35}
{"time":"2009-05-11 15:32:47","price":11.565,"volume":26982,"Ntrans":5,"durations":80}
{"time":"2009-05-11 15:32:49","price":11.565,"volume":7116,"Ntrans":2,"durations":2}
{"time":"2009-05-11 15:33:11","price":11.56,"volume":10000,"Ntrans":6,"durations":22}
{"time":"2009-05-11 15:33:40","price":11.56,"volume":39728,"Ntrans":6,"durations":29}
{"time":"2009-05-11 15:33:50","price":11.56,"volume":40,"Ntrans":1,"durations":10}
{"time":"2009-05-11 15:34:02","price":11.56,"volume":60232,"Ntrans":3,"durations":12}
{"time":"2009-05-11 15:34:17","price":11.57,"volume":4000,"Ntrans":1,"durations":15}
{"time":"2009-05-11 15:34:23","price":11.57,"volume":140,"Ntrans":1,"durations":6}
{"time":"2009-05-11 15:35:06","price":11.57471,"volume":1000,"Ntrans":2,"durations":43}
{"time":"2009-05-11 15:35:11","price":11.57,"volume":140,"Ntrans":1,"durations":5}
{"time":"2009-05-11 15:35:20","price":11.57,"volume":2162,"Ntrans":2,"durations":9}
{"time":"2009-05-11 15:35:55","price":11.57028,"volume":10600,"Ntrans":2,"durations":35}
{"time":"2009-05-11 15:36:16","price":11.57,"volume":1000,"Ntrans":2,"durations":21}
{"time":"2009-05-11 15:36:24","price":11.575,"volume":20,"Ntrans":1,"durations":8}
{"time":"2009-05-11 15:37:01","price":11.575,"volume":1456,"Ntrans":1,"durations":37}
{"time":"2009-05-11 15:37:46","price":11.57,"volume":400,"Ntrans":1,"durations":45}
{"time":"2009-05-11 15:37:58","price":11.57,"volume":3200,"Ntrans":2,"durations":12}
{"time":"2009-05-11 15:38:25","price":11.57,"volume":800,"Ntrans":1,"durations":27}
{"time":"2009-05-11 15:38:26","price":11.565,"volume":2298,"Ntrans":1,"durations":1}
{"time":"2009-05-11 15:38:36","price":11.57,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-11 15:39:01","price":11.57,"volume":1000,"Ntrans":1,"durations":25}
{"time":"2009-05-11 15:41:26","price":11.565,"volume":400,"Ntrans":1,"durations":145}
{"time":"2009-05-11 15:41:42","price":11.57,"volume":24,"Ntrans":1,"durations":16}
{"time":"2009-05-11 15:42:19","price":11.5654,"volume":14906,"Ntrans":7,"durations":37}
{"time":"2009-05-11 15:42:23","price":11.57,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-11 15:42:32","price":11.57,"volume":6436,"Ntrans":4,"durations":9}
{"time":"2009-05-11 15:42:35","price":11.57,"volume":9404,"Ntrans":3,"durations":3}
{"time":"2009-05-11 15:42:46","price":11.57,"volume":3206,"Ntrans":4,"durations":11}
{"time":"2009-05-11 15:42:51","price":11.57,"volume":1200,"Ntrans":1,"durations":5}
{"time":"2009-05-11 15:43:33","price":11.57,"volume":12800,"Ntrans":3,"durations":42}
{"time":"2009-05-11 15:44:58","price":11.575,"volume":1714,"Ntrans":1,"durations":85}
{"time":"2009-05-11 15:45:51","price":11.575,"volume":4000,"Ntrans":3,"durations":53}
{"time":"2009-05-11 15:46:41","price":11.575,"volume":2000,"Ntrans":2,"durations":50}
{"time":"2009-05-11 15:47:13","price":11.57,"volume":1416,"Ntrans":2,"durations":32}
{"time":"2009-05-11 15:47:17","price":11.57,"volume":300,"Ntrans":1,"durations":4}
{"time":"2009-05-11 15:47:18","price":11.57,"volume":1198,"Ntrans":2,"durations":1}
{"time":"2009-05-11 15:48:00","price":11.57,"volume":200,"Ntrans":1,"durations":42}
{"time":"2009-05-11 15:48:17","price":11.57,"volume":3000,"Ntrans":3,"durations":17}
{"time":"2009-05-11 15:48:20","price":11.57,"volume":834,"Ntrans":1,"durations":3}
{"time":"2009-05-11 15:48:22","price":11.57,"volume":20016,"Ntrans":6,"durations":2}
{"time":"2009-05-11 15:50:28","price":11.57,"volume":2460,"Ntrans":1,"durations":126}
{"time":"2009-05-11 15:50:36","price":11.57,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-11 15:51:05","price":11.565,"volume":13710,"Ntrans":3,"durations":29}
{"time":"2009-05-11 15:51:16","price":11.565,"volume":120,"Ntrans":1,"durations":11}
{"time":"2009-05-11 15:51:25","price":11.565,"volume":12150,"Ntrans":5,"durations":9}
{"time":"2009-05-11 15:52:10","price":11.565,"volume":42656,"Ntrans":8,"durations":45}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":78148,"Ntrans":20,"durations":44}
{"time":"2009-05-11 15:52:59","price":11.56,"volume":5600,"Ntrans":2,"durations":5}
{"time":"2009-05-11 15:53:04","price":11.56,"volume":10726,"Ntrans":3,"durations":5}
{"time":"2009-05-11 15:53:32","price":11.56,"volume":2000,"Ntrans":1,"durations":28}
{"time":"2009-05-11 15:55:20","price":11.56,"volume":510,"Ntrans":1,"durations":108}
{"time":"2009-05-11 15:55:25","price":11.56,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-11 15:56:02","price":11.56,"volume":2102,"Ntrans":1,"durations":37}
{"time":"2009-05-11 15:57:14","price":11.56,"volume":100,"Ntrans":1,"durations":72}
{"time":"2009-05-11 15:57:16","price":11.555,"volume":60,"Ntrans":1,"durations":2}
{"time":"2009-05-11 15:58:09","price":11.56,"volume":2000,"Ntrans":3,"durations":53}
{"time":"2009-05-11 15:59:37","price":11.555,"volume":3000,"Ntrans":1,"durations":88}
{"time":"2009-05-11 16:00:04","price":11.555,"volume":1000,"Ntrans":1,"durations":27}
{"time":"2009-05-11 16:00:31","price":11.555,"volume":13610,"Ntrans":5,"durations":27}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":27916,"Ntrans":10,"durations":1}
{"time":"2009-05-11 16:00:34","price":11.555,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-11 16:00:46","price":11.56,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-11 16:00:55","price":11.56,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-11 16:01:37","price":11.56,"volume":400,"Ntrans":1,"durations":42}
{"time":"2009-05-11 16:03:28","price":11.555,"volume":454,"Ntrans":1,"durations":111}
{"time":"2009-05-11 16:03:38","price":11.56,"volume":100,"Ntrans":1,"durations":10}
{"time":"2009-05-11 16:04:15","price":11.555,"volume":874,"Ntrans":1,"durations":37}
{"time":"2009-05-11 16:04:39","price":11.56,"volume":4000,"Ntrans":1,"durations":24}
{"time":"2009-05-11 16:05:32","price":11.56,"volume":240,"Ntrans":1,"durations":53}
{"time":"2009-05-11 16:05:34","price":11.56,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 16:05:42","price":11.56,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-11 16:05:55","price":11.56,"volume":300,"Ntrans":1,"durations":13}
{"time":"2009-05-11 16:06:18","price":11.56,"volume":100,"Ntrans":1,"durations":23}
{"time":"2009-05-11 16:06:54","price":11.555,"volume":276,"Ntrans":1,"durations":36}
{"time":"2009-05-11 16:07:00","price":11.555,"volume":1560,"Ntrans":1,"durations":6}
{"time":"2009-05-11 16:07:55","price":11.55648,"volume":45894,"Ntrans":12,"durations":55}
{"time":"2009-05-11 16:08:04","price":11.56,"volume":30000,"Ntrans":2,"durations":9}
{"time":"2009-05-11 16:08:18","price":11.56,"volume":800,"Ntrans":1,"durations":14}
{"time":"2009-05-11 16:08:44","price":11.55,"volume":4800,"Ntrans":2,"durations":26}
{"time":"2009-05-11 16:08:48","price":11.555,"volume":12800,"Ntrans":2,"durations":4}
{"time":"2009-05-11 16:10:01","price":11.555,"volume":4180,"Ntrans":2,"durations":73}
{"time":"2009-05-11 16:10:46","price":11.554,"volume":10000,"Ntrans":3,"durations":45}
{"time":"2009-05-11 16:11:30","price":11.555,"volume":3020,"Ntrans":1,"durations":44}
{"time":"2009-05-11 16:13:36","price":11.55,"volume":200,"Ntrans":1,"durations":126}
{"time":"2009-05-11 16:13:39","price":11.56,"volume":50,"Ntrans":1,"durations":3}
{"time":"2009-05-11 16:13:47","price":11.56,"volume":50000,"Ntrans":1,"durations":8}
{"time":"2009-05-11 16:13:48","price":11.555,"volume":4874,"Ntrans":1,"durations":1}
{"time":"2009-05-11 16:13:50","price":11.555,"volume":2800,"Ntrans":1,"durations":2}
{"time":"2009-05-11 16:13:52","price":11.555,"volume":9322,"Ntrans":1,"durations":2}
{"time":"2009-05-11 16:14:05","price":11.555,"volume":10000,"Ntrans":2,"durations":13}
{"time":"2009-05-11 16:14:09","price":11.55459,"volume":21786,"Ntrans":6,"durations":4}
{"time":"2009-05-11 16:14:41","price":11.56,"volume":40000,"Ntrans":7,"durations":32}
{"time":"2009-05-11 16:15:06","price":11.555,"volume":9740,"Ntrans":5,"durations":25}
{"time":"2009-05-11 16:15:13","price":11.56,"volume":30,"Ntrans":1,"durations":7}
{"time":"2009-05-11 16:15:18","price":11.555,"volume":1250,"Ntrans":1,"durations":5}
{"time":"2009-05-11 16:16:19","price":11.56,"volume":800,"Ntrans":1,"durations":61}
{"time":"2009-05-11 16:16:34","price":11.56,"volume":500,"Ntrans":1,"durations":15}
{"time":"2009-05-11 16:16:35","price":11.56,"volume":1040,"Ntrans":1,"durations":1}
{"time":"2009-05-11 16:16:50","price":11.56,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-11 16:16:54","price":11.56,"volume":21120,"Ntrans":6,"durations":4}
{"time":"2009-05-11 16:17:09","price":11.56,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-11 16:17:43","price":11.555,"volume":5800,"Ntrans":4,"durations":34}
{"time":"2009-05-11 16:18:29","price":11.55129,"volume":83576,"Ntrans":9,"durations":46}
{"time":"2009-05-11 16:18:34","price":11.55,"volume":1720,"Ntrans":1,"durations":5}
{"time":"2009-05-11 16:18:36","price":11.55,"volume":28736,"Ntrans":1,"durations":2}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":35646,"Ntrans":11,"durations":5}
{"time":"2009-05-11 16:18:45","price":11.545,"volume":1774,"Ntrans":1,"durations":4}
{"time":"2009-05-11 16:18:56","price":11.545,"volume":9570,"Ntrans":3,"durations":11}
{"time":"2009-05-11 16:19:02","price":11.5461,"volume":2200,"Ntrans":2,"durations":6}
{"time":"2009-05-11 16:19:14","price":11.545,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":51314,"Ntrans":15,"durations":80}
{"time":"2009-05-11 16:20:35","price":11.54464,"volume":40272,"Ntrans":6,"durations":1}
{"time":"2009-05-11 16:20:42","price":11.535,"volume":3774,"Ntrans":4,"durations":7}
{"time":"2009-05-11 16:20:43","price":11.535,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-11 16:20:46","price":11.535,"volume":3000,"Ntrans":2,"durations":3}
{"time":"2009-05-11 16:20:51","price":11.54,"volume":454,"Ntrans":2,"durations":5}
{"time":"2009-05-11 16:20:56","price":11.535,"volume":4942,"Ntrans":1,"durations":5}
{"time":"2009-05-11 16:21:19","price":11.535,"volume":4468,"Ntrans":1,"durations":23}
{"time":"2009-05-11 16:21:28","price":11.54,"volume":3000,"Ntrans":1,"durations":9}
{"time":"2009-05-11 16:21:40","price":11.535,"volume":4390,"Ntrans":1,"durations":12}
{"time":"2009-05-11 16:21:41","price":11.535,"volume":2742,"Ntrans":2,"durations":1}
{"time":"2009-05-11 16:21:44","price":11.535,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-11 16:22:09","price":11.535,"volume":20000,"Ntrans":3,"durations":25}
{"time":"2009-05-11 16:22:20","price":11.535,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-11 16:23:19","price":11.53,"volume":1358,"Ntrans":1,"durations":59}
{"time":"2009-05-11 16:23:42","price":11.53,"volume":11242,"Ntrans":4,"durations":23}
{"time":"2009-05-11 16:23:47","price":11.535,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-11 16:24:17","price":11.535,"volume":10000,"Ntrans":3,"durations":30}
{"time":"2009-05-11 16:24:32","price":11.535,"volume":5000,"Ntrans":1,"durations":15}
{"time":"2009-05-11 16:24:40","price":11.53052,"volume":21200,"Ntrans":9,"durations":8}
{"time":"2009-05-11 16:24:53","price":11.53,"volume":7018,"Ntrans":2,"durations":13}
{"time":"2009-05-11 16:25:29","price":11.535,"volume":5810,"Ntrans":1,"durations":36}
{"time":"2009-05-11 16:25:32","price":11.53,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 16:25:59","price":11.535,"volume":1734,"Ntrans":1,"durations":27}
{"time":"2009-05-11 16:26:06","price":11.535,"volume":3798,"Ntrans":2,"durations":7}
{"time":"2009-05-11 16:26:12","price":11.535,"volume":202,"Ntrans":1,"durations":6}
{"time":"2009-05-11 16:26:35","price":11.535,"volume":17394,"Ntrans":2,"durations":23}
{"time":"2009-05-11 16:26:39","price":11.535,"volume":1862,"Ntrans":1,"durations":4}
{"time":"2009-05-11 16:26:55","price":11.54,"volume":5200,"Ntrans":3,"durations":16}
{"time":"2009-05-11 16:27:02","price":11.54,"volume":7416,"Ntrans":3,"durations":7}
{"time":"2009-05-11 16:27:05","price":11.54665,"volume":400,"Ntrans":2,"durations":3}
{"time":"2009-05-11 16:28:09","price":11.545,"volume":8492,"Ntrans":3,"durations":64}
{"time":"2009-05-11 16:28:12","price":11.545,"volume":1432,"Ntrans":1,"durations":3}
{"time":"2009-05-11 16:28:15","price":11.545,"volume":636,"Ntrans":2,"durations":3}
{"time":"2009-05-11 16:28:16","price":11.545,"volume":34,"Ntrans":1,"durations":1}
{"time":"2009-05-11 16:28:27","price":11.545,"volume":5388,"Ntrans":2,"durations":11}
{"time":"2009-05-11 16:28:34","price":11.54,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-11 16:28:35","price":11.54,"volume":50000,"Ntrans":6,"durations":1}
{"time":"2009-05-11 16:28:55","price":11.54,"volume":2000,"Ntrans":1,"durations":20}
{"time":"2009-05-11 16:29:25","price":11.54,"volume":800,"Ntrans":1,"durations":30}
{"time":"2009-05-11 16:29:30","price":11.545,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-11 16:29:40","price":11.545,"volume":16412,"Ntrans":3,"durations":10}
{"time":"2009-05-11 16:30:01","price":11.545,"volume":224,"Ntrans":2,"durations":21}
{"time":"2009-05-11 16:30:04","price":11.545,"volume":352,"Ntrans":1,"durations":3}
{"time":"2009-05-11 16:30:12","price":11.545,"volume":4960,"Ntrans":1,"durations":8}
{"time":"2009-05-11 16:31:02","price":11.545,"volume":5536,"Ntrans":1,"durations":50}
{"time":"2009-05-11 16:31:05","price":11.545,"volume":2222,"Ntrans":2,"durations":3}
{"time":"2009-05-11 16:31:10","price":11.54,"volume":3132,"Ntrans":3,"durations":5}
{"time":"2009-05-11 16:31:43","price":11.54,"volume":600,"Ntrans":1,"durations":33}
{"time":"2009-05-11 16:31:54","price":11.545,"volume":34960,"Ntrans":3,"durations":11}
{"time":"2009-05-11 16:32:07","price":11.55,"volume":3078,"Ntrans":3,"durations":13}
{"time":"2009-05-11 16:32:10","price":11.55,"volume":3428,"Ntrans":1,"durations":3}
{"time":"2009-05-11 16:33:17","price":11.55,"volume":2098,"Ntrans":1,"durations":67}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":75214,"Ntrans":23,"durations":50}
{"time":"2009-05-11 16:34:26","price":11.55,"volume":1200,"Ntrans":2,"durations":19}
{"time":"2009-05-11 16:34:36","price":11.55,"volume":780,"Ntrans":1,"durations":10}
{"time":"2009-05-11 16:35:28","price":11.55,"volume":3000,"Ntrans":1,"durations":52}
{"time":"2009-05-11 16:35:29","price":11.55,"volume":1832,"Ntrans":4,"durations":1}
{"time":"2009-05-11 16:36:01","price":11.55,"volume":1000,"Ntrans":1,"durations":32}
{"time":"2009-05-11 16:36:03","price":11.545,"volume":8620,"Ntrans":4,"durations":2}
{"time":"2009-05-11 16:36:15","price":11.55,"volume":100,"Ntrans":1,"durations":12}
{"time":"2009-05-11 16:36:45","price":11.545,"volume":132,"Ntrans":1,"durations":30}
{"time":"2009-05-11 16:37:11","price":11.55,"volume":3176,"Ntrans":1,"durations":26}
{"time":"2009-05-11 16:38:06","price":11.55,"volume":100,"Ntrans":1,"durations":55}
{"time":"2009-05-11 16:38:08","price":11.55,"volume":91010,"Ntrans":9,"durations":2}
{"time":"2009-05-11 16:38:09","price":11.55,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 16:38:32","price":11.545,"volume":12398,"Ntrans":3,"durations":23}
{"time":"2009-05-11 16:39:36","price":11.54,"volume":900,"Ntrans":2,"durations":64}
{"time":"2009-05-11 16:39:43","price":11.54,"volume":16782,"Ntrans":5,"durations":7}
{"time":"2009-05-11 16:39:47","price":11.535,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 16:40:16","price":11.54,"volume":7680,"Ntrans":6,"durations":29}
{"time":"2009-05-11 16:40:20","price":11.54,"volume":488,"Ntrans":1,"durations":4}
{"time":"2009-05-11 16:41:17","price":11.54,"volume":10000,"Ntrans":2,"durations":57}
{"time":"2009-05-11 16:42:12","price":11.545,"volume":1000,"Ntrans":1,"durations":55}
{"time":"2009-05-11 16:42:34","price":11.54,"volume":27420,"Ntrans":4,"durations":22}
{"time":"2009-05-11 16:42:51","price":11.535,"volume":23332,"Ntrans":8,"durations":17}
{"time":"2009-05-11 16:44:36","price":11.54,"volume":100,"Ntrans":1,"durations":105}
{"time":"2009-05-11 16:44:37","price":11.54,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 16:44:45","price":11.54,"volume":23218,"Ntrans":8,"durations":8}
{"time":"2009-05-11 16:45:32","price":11.54,"volume":1000,"Ntrans":1,"durations":47}
{"time":"2009-05-11 16:45:38","price":11.54,"volume":3116,"Ntrans":1,"durations":6}
{"time":"2009-05-11 16:45:56","price":11.54,"volume":1500,"Ntrans":1,"durations":18}
{"time":"2009-05-11 16:46:45","price":11.54,"volume":21678,"Ntrans":5,"durations":49}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":15706,"Ntrans":10,"durations":80}
{"time":"2009-05-11 16:48:42","price":11.535,"volume":1000,"Ntrans":2,"durations":37}
{"time":"2009-05-11 16:48:43","price":11.535,"volume":1000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 16:48:44","price":11.535,"volume":1000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 16:48:47","price":11.535,"volume":228,"Ntrans":1,"durations":3}
{"time":"2009-05-11 16:48:59","price":11.54,"volume":14000,"Ntrans":2,"durations":12}
{"time":"2009-05-11 16:49:07","price":11.54,"volume":60,"Ntrans":1,"durations":8}
{"time":"2009-05-11 16:49:15","price":11.54,"volume":4680,"Ntrans":3,"durations":8}
{"time":"2009-05-11 16:49:25","price":11.54,"volume":37448,"Ntrans":7,"durations":10}
{"time":"2009-05-11 16:49:27","price":11.545,"volume":25476,"Ntrans":5,"durations":2}
{"time":"2009-05-11 16:49:28","price":11.55,"volume":1000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 16:49:31","price":11.55,"volume":15434,"Ntrans":3,"durations":3}
{"time":"2009-05-11 16:49:40","price":11.55,"volume":4188,"Ntrans":1,"durations":9}
{"time":"2009-05-11 16:50:02","price":11.55,"volume":10000,"Ntrans":4,"durations":22}
{"time":"2009-05-11 16:50:24","price":11.54675,"volume":200,"Ntrans":2,"durations":22}
{"time":"2009-05-11 16:50:58","price":11.555,"volume":98,"Ntrans":1,"durations":34}
{"time":"2009-05-11 16:51:03","price":11.555,"volume":6000,"Ntrans":4,"durations":5}
{"time":"2009-05-11 16:51:13","price":11.56,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-11 16:51:20","price":11.56,"volume":6812,"Ntrans":1,"durations":7}
{"time":"2009-05-11 16:51:23","price":11.56,"volume":3422,"Ntrans":3,"durations":3}
{"time":"2009-05-11 16:51:24","price":11.56,"volume":12712,"Ntrans":1,"durations":1}
{"time":"2009-05-11 16:51:26","price":11.56,"volume":5564,"Ntrans":1,"durations":2}
{"time":"2009-05-11 16:51:35","price":11.56,"volume":10000,"Ntrans":1,"durations":9}
{"time":"2009-05-11 16:51:38","price":11.56,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-11 16:51:57","price":11.56,"volume":4172,"Ntrans":2,"durations":19}
{"time":"2009-05-11 16:51:59","price":11.56,"volume":2108,"Ntrans":1,"durations":2}
{"time":"2009-05-11 16:52:00","price":11.56,"volume":2790,"Ntrans":1,"durations":1}
{"time":"2009-05-11 16:52:22","price":11.56,"volume":162,"Ntrans":1,"durations":22}
{"time":"2009-05-11 16:52:34","price":11.565,"volume":2796,"Ntrans":1,"durations":12}
{"time":"2009-05-11 16:54:04","price":11.565,"volume":2120,"Ntrans":1,"durations":90}
{"time":"2009-05-11 16:54:05","price":11.565,"volume":9452,"Ntrans":5,"durations":1}
{"time":"2009-05-11 16:54:26","price":11.565,"volume":482,"Ntrans":2,"durations":21}
{"time":"2009-05-11 16:54:27","price":11.565,"volume":482,"Ntrans":1,"durations":1}
{"time":"2009-05-11 16:54:42","price":11.57,"volume":19514,"Ntrans":8,"durations":15}
{"time":"2009-05-11 16:54:48","price":11.57,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-11 16:54:49","price":11.57,"volume":1162,"Ntrans":1,"durations":1}
{"time":"2009-05-11 16:55:13","price":11.56969,"volume":3200,"Ntrans":2,"durations":24}
{"time":"2009-05-11 16:55:16","price":11.57,"volume":496,"Ntrans":3,"durations":3}
{"time":"2009-05-11 16:55:17","price":11.57,"volume":444,"Ntrans":1,"durations":1}
{"time":"2009-05-11 16:55:18","price":11.57,"volume":4760,"Ntrans":2,"durations":1}
{"time":"2009-05-11 16:55:20","price":11.57,"volume":11624,"Ntrans":2,"durations":2}
{"time":"2009-05-11 16:55:21","price":11.57,"volume":912,"Ntrans":3,"durations":1}
{"time":"2009-05-11 16:55:23","price":11.57,"volume":4206,"Ntrans":1,"durations":2}
{"time":"2009-05-11 16:55:26","price":11.57,"volume":8366,"Ntrans":2,"durations":3}
{"time":"2009-05-11 16:55:30","price":11.57,"volume":528,"Ntrans":1,"durations":4}
{"time":"2009-05-11 16:55:32","price":11.57,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-11 16:55:35","price":11.57,"volume":24018,"Ntrans":5,"durations":3}
{"time":"2009-05-11 16:55:43","price":11.57,"volume":7786,"Ntrans":2,"durations":8}
{"time":"2009-05-11 16:55:48","price":11.57,"volume":6000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 16:56:08","price":11.565,"volume":10808,"Ntrans":2,"durations":20}
{"time":"2009-05-11 16:56:24","price":11.57,"volume":1444,"Ntrans":1,"durations":16}
{"time":"2009-05-11 16:56:29","price":11.56306,"volume":1000,"Ntrans":3,"durations":5}
{"time":"2009-05-11 16:56:30","price":11.57,"volume":50714,"Ntrans":8,"durations":1}
{"time":"2009-05-11 16:56:31","price":11.57,"volume":14938,"Ntrans":9,"durations":1}
{"time":"2009-05-11 16:56:43","price":11.57,"volume":1964,"Ntrans":2,"durations":12}
{"time":"2009-05-11 16:57:16","price":11.56567,"volume":14996,"Ntrans":6,"durations":33}
{"time":"2009-05-11 16:57:27","price":11.565,"volume":16684,"Ntrans":2,"durations":11}
{"time":"2009-05-11 16:57:29","price":11.57,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-11 16:58:06","price":11.565,"volume":4180,"Ntrans":1,"durations":37}
{"time":"2009-05-11 16:58:09","price":11.57,"volume":514,"Ntrans":2,"durations":3}
{"time":"2009-05-11 16:58:20","price":11.565,"volume":36,"Ntrans":1,"durations":11}
{"time":"2009-05-11 16:58:29","price":11.565,"volume":6444,"Ntrans":4,"durations":9}
{"time":"2009-05-11 16:58:31","price":11.565,"volume":6462,"Ntrans":1,"durations":2}
{"time":"2009-05-11 16:59:09","price":11.57,"volume":1000,"Ntrans":1,"durations":38}
{"time":"2009-05-11 17:00:05","price":11.565,"volume":7900,"Ntrans":4,"durations":56}
{"time":"2009-05-11 17:00:36","price":11.57,"volume":962,"Ntrans":1,"durations":31}
{"time":"2009-05-11 17:00:42","price":11.565,"volume":7000,"Ntrans":2,"durations":6}
{"time":"2009-05-11 17:00:44","price":11.565,"volume":8976,"Ntrans":2,"durations":2}
{"time":"2009-05-11 17:00:45","price":11.565,"volume":9590,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:01:03","price":11.56,"volume":21064,"Ntrans":4,"durations":18}
{"time":"2009-05-11 17:01:08","price":11.56,"volume":6818,"Ntrans":2,"durations":5}
{"time":"2009-05-11 17:02:35","price":11.56,"volume":13192,"Ntrans":6,"durations":87}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":8484,"Ntrans":10,"durations":4}
{"time":"2009-05-11 17:02:56","price":11.56,"volume":14200,"Ntrans":5,"durations":17}
{"time":"2009-05-11 17:03:29","price":11.55188,"volume":79370,"Ntrans":25,"durations":33}
{"time":"2009-05-11 17:03:30","price":11.55,"volume":3370,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:03:31","price":11.55,"volume":40000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 17:03:32","price":11.55,"volume":47246,"Ntrans":9,"durations":1}
{"time":"2009-05-11 17:03:35","price":11.5513,"volume":16946,"Ntrans":2,"durations":3}
{"time":"2009-05-11 17:03:36","price":11.56,"volume":1684,"Ntrans":2,"durations":1}
{"time":"2009-05-11 17:03:40","price":11.56171,"volume":15194,"Ntrans":4,"durations":4}
{"time":"2009-05-11 17:05:04","price":11.555,"volume":1212,"Ntrans":1,"durations":84}
{"time":"2009-05-11 17:06:21","price":11.555,"volume":1000,"Ntrans":1,"durations":77}
{"time":"2009-05-11 17:06:49","price":11.55,"volume":33336,"Ntrans":8,"durations":28}
{"time":"2009-05-11 17:07:06","price":11.55,"volume":80,"Ntrans":1,"durations":17}
{"time":"2009-05-11 17:07:16","price":11.55,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-11 17:08:44","price":11.55,"volume":1822,"Ntrans":1,"durations":88}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":55868,"Ntrans":13,"durations":20}
{"time":"2009-05-11 17:09:05","price":11.55,"volume":102,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:09:06","price":11.55091,"volume":22182,"Ntrans":7,"durations":1}
{"time":"2009-05-11 17:09:07","price":11.55,"volume":886,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:09:12","price":11.55,"volume":2332,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:09:13","price":11.555,"volume":1500,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:10:04","price":11.55,"volume":12754,"Ntrans":3,"durations":51}
{"time":"2009-05-11 17:10:09","price":11.555,"volume":300,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:10:10","price":11.55,"volume":15670,"Ntrans":4,"durations":1}
{"time":"2009-05-11 17:10:11","price":11.55,"volume":1816,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:10:12","price":11.55,"volume":24478,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:10:13","price":11.545,"volume":2474,"Ntrans":2,"durations":1}
{"time":"2009-05-11 17:10:36","price":11.545,"volume":22278,"Ntrans":9,"durations":23}
{"time":"2009-05-11 17:10:37","price":11.545,"volume":474,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:10:39","price":11.545,"volume":240,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:10:45","price":11.545,"volume":2904,"Ntrans":1,"durations":6}
{"time":"2009-05-11 17:10:59","price":11.545,"volume":2382,"Ntrans":1,"durations":14}
{"time":"2009-05-11 17:11:00","price":11.545,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:11:17","price":11.545,"volume":20322,"Ntrans":3,"durations":17}
{"time":"2009-05-11 17:11:36","price":11.545,"volume":5042,"Ntrans":2,"durations":19}
{"time":"2009-05-11 17:12:03","price":11.545,"volume":2000,"Ntrans":1,"durations":27}
{"time":"2009-05-11 17:12:56","price":11.545,"volume":1910,"Ntrans":1,"durations":53}
{"time":"2009-05-11 17:13:05","price":11.545,"volume":1080,"Ntrans":1,"durations":9}
{"time":"2009-05-11 17:13:44","price":11.545,"volume":300,"Ntrans":1,"durations":39}
{"time":"2009-05-11 17:14:01","price":11.545,"volume":860,"Ntrans":1,"durations":17}
{"time":"2009-05-11 17:14:09","price":11.545,"volume":412,"Ntrans":1,"durations":8}
{"time":"2009-05-11 17:14:12","price":11.545,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-11 17:15:07","price":11.545,"volume":518,"Ntrans":1,"durations":55}
{"time":"2009-05-11 17:15:12","price":11.54,"volume":10000,"Ntrans":7,"durations":5}
{"time":"2009-05-11 17:15:13","price":11.54,"volume":20392,"Ntrans":9,"durations":1}
{"time":"2009-05-11 17:15:17","price":11.54,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:15:44","price":11.54268,"volume":42188,"Ntrans":8,"durations":27}
{"time":"2009-05-11 17:15:49","price":11.54,"volume":2284,"Ntrans":2,"durations":5}
{"time":"2009-05-11 17:15:50","price":11.535,"volume":13982,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:15:56","price":11.54,"volume":892,"Ntrans":1,"durations":6}
{"time":"2009-05-11 17:16:15","price":11.545,"volume":200,"Ntrans":1,"durations":19}
{"time":"2009-05-11 17:16:33","price":11.545,"volume":33608,"Ntrans":5,"durations":18}
{"time":"2009-05-11 17:16:45","price":11.545,"volume":18650,"Ntrans":1,"durations":12}
{"time":"2009-05-11 17:16:48","price":11.545,"volume":2460,"Ntrans":1,"durations":3}
{"time":"2009-05-11 17:16:52","price":11.545,"volume":24354,"Ntrans":4,"durations":4}
{"time":"2009-05-11 17:16:53","price":11.54,"volume":7176,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:16:55","price":11.54484,"volume":620,"Ntrans":2,"durations":2}
{"time":"2009-05-11 17:17:17","price":11.54,"volume":2118,"Ntrans":1,"durations":22}
{"time":"2009-05-11 17:17:43","price":11.54,"volume":2000,"Ntrans":1,"durations":26}
{"time":"2009-05-11 17:18:36","price":11.54,"volume":3348,"Ntrans":1,"durations":53}
{"time":"2009-05-11 17:19:00","price":11.535,"volume":10000,"Ntrans":8,"durations":24}
{"time":"2009-05-11 17:19:19","price":11.535,"volume":16700,"Ntrans":7,"durations":19}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":44156,"Ntrans":13,"durations":28}
{"time":"2009-05-11 17:19:48","price":11.54315,"volume":8092,"Ntrans":4,"durations":1}
{"time":"2009-05-11 17:19:49","price":11.545,"volume":6368,"Ntrans":5,"durations":1}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":29666,"Ntrans":13,"durations":4}
{"time":"2009-05-11 17:19:58","price":11.545,"volume":140,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:20:02","price":11.54,"volume":7440,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:20:35","price":11.55,"volume":16000,"Ntrans":2,"durations":33}
{"time":"2009-05-11 17:21:36","price":11.545,"volume":66,"Ntrans":1,"durations":61}
{"time":"2009-05-11 17:22:08","price":11.545,"volume":1860,"Ntrans":1,"durations":32}
{"time":"2009-05-11 17:23:00","price":11.545,"volume":808,"Ntrans":1,"durations":52}
{"time":"2009-05-11 17:23:09","price":11.545,"volume":386,"Ntrans":1,"durations":9}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":37844,"Ntrans":16,"durations":49}
{"time":"2009-05-11 17:23:59","price":11.535,"volume":1662,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:24:00","price":11.535,"volume":10352,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:24:01","price":11.535,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:24:03","price":11.535,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:24:04","price":11.535,"volume":3962,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:24:23","price":11.535,"volume":366,"Ntrans":1,"durations":19}
{"time":"2009-05-11 17:24:27","price":11.53,"volume":10562,"Ntrans":3,"durations":4}
{"time":"2009-05-11 17:24:29","price":11.53821,"volume":8394,"Ntrans":3,"durations":2}
{"time":"2009-05-11 17:24:30","price":11.535,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:25:08","price":11.535,"volume":1200,"Ntrans":3,"durations":38}
{"time":"2009-05-11 17:25:13","price":11.535,"volume":746,"Ntrans":2,"durations":5}
{"time":"2009-05-11 17:25:33","price":11.53,"volume":2762,"Ntrans":1,"durations":20}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":20000,"Ntrans":11,"durations":4}
{"time":"2009-05-11 17:25:39","price":11.53,"volume":20000,"Ntrans":5,"durations":2}
{"time":"2009-05-11 17:25:49","price":11.53,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-11 17:25:53","price":11.53,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:25:57","price":11.53,"volume":24000,"Ntrans":2,"durations":4}
{"time":"2009-05-11 17:26:16","price":11.535,"volume":300,"Ntrans":1,"durations":19}
{"time":"2009-05-11 17:26:59","price":11.535,"volume":700,"Ntrans":1,"durations":43}
{"time":"2009-05-11 17:27:04","price":11.53,"volume":43654,"Ntrans":9,"durations":5}
{"time":"2009-05-11 17:27:06","price":11.53,"volume":1018,"Ntrans":3,"durations":2}
{"time":"2009-05-11 17:27:22","price":11.535,"volume":1894,"Ntrans":1,"durations":16}
{"time":"2009-05-11 17:28:00","price":11.535,"volume":2800,"Ntrans":1,"durations":38}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":29414,"Ntrans":13,"durations":18}
{"time":"2009-05-11 17:28:21","price":11.53,"volume":14096,"Ntrans":4,"durations":3}
{"time":"2009-05-11 17:28:25","price":11.53,"volume":144,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:28:30","price":11.53,"volume":8106,"Ntrans":4,"durations":5}
{"time":"2009-05-11 17:28:51","price":11.535,"volume":3370,"Ntrans":2,"durations":21}
{"time":"2009-05-11 17:28:52","price":11.535,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:29:00","price":11.535,"volume":5000,"Ntrans":3,"durations":8}
{"time":"2009-05-11 17:29:07","price":11.53,"volume":1086,"Ntrans":1,"durations":7}
{"time":"2009-05-11 17:29:18","price":11.535,"volume":300,"Ntrans":1,"durations":11}
{"time":"2009-05-11 17:29:35","price":11.53,"volume":550,"Ntrans":1,"durations":17}
{"time":"2009-05-11 17:29:37","price":11.53,"volume":34,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:30:06","price":11.535,"volume":1736,"Ntrans":1,"durations":29}
{"time":"2009-05-11 17:30:08","price":11.53,"volume":648,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:30:20","price":11.53,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-11 17:30:32","price":11.535,"volume":4000,"Ntrans":1,"durations":12}
{"time":"2009-05-11 17:30:43","price":11.53,"volume":686,"Ntrans":1,"durations":11}
{"time":"2009-05-11 17:31:02","price":11.53,"volume":10234,"Ntrans":4,"durations":19}
{"time":"2009-05-11 17:31:27","price":11.53,"volume":24410,"Ntrans":6,"durations":25}
{"time":"2009-05-11 17:31:41","price":11.53,"volume":1148,"Ntrans":1,"durations":14}
{"time":"2009-05-11 17:31:49","price":11.53,"volume":4196,"Ntrans":1,"durations":8}
{"time":"2009-05-11 17:32:02","price":11.535,"volume":760,"Ntrans":1,"durations":13}
{"time":"2009-05-11 17:32:11","price":11.535,"volume":380,"Ntrans":1,"durations":9}
{"time":"2009-05-11 17:32:16","price":11.53,"volume":676,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:32:47","price":11.535,"volume":746,"Ntrans":1,"durations":31}
{"time":"2009-05-11 17:33:15","price":11.53,"volume":1130,"Ntrans":1,"durations":28}
{"time":"2009-05-11 17:33:37","price":11.535,"volume":2000,"Ntrans":2,"durations":22}
{"time":"2009-05-11 17:33:38","price":11.535,"volume":23988,"Ntrans":9,"durations":1}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":16608,"Ntrans":12,"durations":4}
{"time":"2009-05-11 17:33:46","price":11.545,"volume":4546,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:33:47","price":11.55,"volume":482,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:33:48","price":11.54739,"volume":3230,"Ntrans":4,"durations":1}
{"time":"2009-05-11 17:33:52","price":11.55,"volume":6688,"Ntrans":5,"durations":4}
{"time":"2009-05-11 17:33:55","price":11.55582,"volume":6000,"Ntrans":3,"durations":3}
{"time":"2009-05-11 17:34:12","price":11.55,"volume":10000,"Ntrans":4,"durations":17}
{"time":"2009-05-11 17:34:22","price":11.545,"volume":2102,"Ntrans":3,"durations":10}
{"time":"2009-05-11 17:34:32","price":11.54896,"volume":61878,"Ntrans":11,"durations":10}
{"time":"2009-05-11 17:34:33","price":11.555,"volume":4400,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:34:34","price":11.555,"volume":4984,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:35:01","price":11.555,"volume":10000,"Ntrans":3,"durations":27}
{"time":"2009-05-11 17:35:24","price":11.55,"volume":220,"Ntrans":1,"durations":23}
{"time":"2009-05-11 17:35:49","price":11.555,"volume":2000,"Ntrans":2,"durations":25}
{"time":"2009-05-11 17:36:05","price":11.55924,"volume":34982,"Ntrans":17,"durations":16}
{"time":"2009-05-11 17:36:19","price":11.56,"volume":748,"Ntrans":1,"durations":14}
{"time":"2009-05-11 17:36:23","price":11.56,"volume":818,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:36:44","price":11.56,"volume":2000,"Ntrans":2,"durations":21}
{"time":"2009-05-11 17:37:22","price":11.56,"volume":400,"Ntrans":1,"durations":38}
{"time":"2009-05-11 17:37:39","price":11.56,"volume":1166,"Ntrans":1,"durations":17}
{"time":"2009-05-11 17:37:47","price":11.55,"volume":10000,"Ntrans":5,"durations":8}
{"time":"2009-05-11 17:37:48","price":11.55944,"volume":450,"Ntrans":2,"durations":1}
{"time":"2009-05-11 17:38:22","price":11.55,"volume":13596,"Ntrans":4,"durations":34}
{"time":"2009-05-11 17:38:30","price":11.555,"volume":1168,"Ntrans":1,"durations":8}
{"time":"2009-05-11 17:38:34","price":11.55,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:38:37","price":11.55,"volume":1500,"Ntrans":2,"durations":3}
{"time":"2009-05-11 17:38:45","price":11.55,"volume":762,"Ntrans":2,"durations":8}
{"time":"2009-05-11 17:39:20","price":11.55,"volume":62,"Ntrans":1,"durations":35}
{"time":"2009-05-11 17:39:21","price":11.555,"volume":1104,"Ntrans":2,"durations":1}
{"time":"2009-05-11 17:39:26","price":11.545,"volume":500,"Ntrans":2,"durations":5}
{"time":"2009-05-11 17:39:27","price":11.545,"volume":700,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:40:06","price":11.55,"volume":110,"Ntrans":1,"durations":39}
{"time":"2009-05-11 17:40:08","price":11.54395,"volume":6126,"Ntrans":10,"durations":2}
{"time":"2009-05-11 17:40:14","price":11.545,"volume":640,"Ntrans":1,"durations":6}
{"time":"2009-05-11 17:40:15","price":11.54,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:40:33","price":11.535,"volume":1910,"Ntrans":3,"durations":18}
{"time":"2009-05-11 17:40:38","price":11.535,"volume":5714,"Ntrans":3,"durations":5}
{"time":"2009-05-11 17:40:40","price":11.53,"volume":14286,"Ntrans":9,"durations":2}
{"time":"2009-05-11 17:41:03","price":11.535,"volume":1166,"Ntrans":1,"durations":23}
{"time":"2009-05-11 17:41:14","price":11.5259,"volume":100000,"Ntrans":15,"durations":11}
{"time":"2009-05-11 17:41:15","price":11.525,"volume":1324,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:41:18","price":11.535,"volume":3020,"Ntrans":3,"durations":3}
{"time":"2009-05-11 17:41:19","price":11.53,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:41:20","price":11.53,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:41:24","price":11.53,"volume":7874,"Ntrans":3,"durations":4}
{"time":"2009-05-11 17:41:27","price":11.535,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-11 17:41:28","price":11.53,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:41:30","price":11.53,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:41:42","price":11.53,"volume":10540,"Ntrans":1,"durations":12}
{"time":"2009-05-11 17:41:44","price":11.53,"volume":14178,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:41:54","price":11.535,"volume":1168,"Ntrans":1,"durations":10}
{"time":"2009-05-11 17:41:57","price":11.535,"volume":9750,"Ntrans":5,"durations":3}
{"time":"2009-05-11 17:41:59","price":11.54,"volume":1430,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:42:07","price":11.54,"volume":4164,"Ntrans":1,"durations":8}
{"time":"2009-05-11 17:42:13","price":11.54,"volume":5688,"Ntrans":6,"durations":6}
{"time":"2009-05-11 17:42:22","price":11.545,"volume":372,"Ntrans":1,"durations":9}
{"time":"2009-05-11 17:42:23","price":11.545,"volume":4828,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:42:24","price":11.545,"volume":4828,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:42:28","price":11.545,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:42:29","price":11.54,"volume":3492,"Ntrans":2,"durations":1}
{"time":"2009-05-11 17:42:45","price":11.545,"volume":1166,"Ntrans":1,"durations":16}
{"time":"2009-05-11 17:42:49","price":11.535,"volume":900,"Ntrans":2,"durations":4}
{"time":"2009-05-11 17:42:54","price":11.535,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:43:02","price":11.535,"volume":1074,"Ntrans":2,"durations":8}
{"time":"2009-05-11 17:43:23","price":11.53,"volume":20,"Ntrans":1,"durations":21}
{"time":"2009-05-11 17:43:36","price":11.535,"volume":1166,"Ntrans":1,"durations":13}
{"time":"2009-05-11 17:44:08","price":11.53,"volume":8234,"Ntrans":2,"durations":32}
{"time":"2009-05-11 17:44:11","price":11.53,"volume":1418,"Ntrans":1,"durations":3}
{"time":"2009-05-11 17:44:27","price":11.53,"volume":1166,"Ntrans":2,"durations":16}
{"time":"2009-05-11 17:44:39","price":11.525,"volume":1072,"Ntrans":1,"durations":12}
{"time":"2009-05-11 17:44:41","price":11.52138,"volume":19670,"Ntrans":11,"durations":2}
{"time":"2009-05-11 17:44:42","price":11.525,"volume":1216,"Ntrans":2,"durations":1}
{"time":"2009-05-11 17:45:11","price":11.52,"volume":832,"Ntrans":1,"durations":29}
{"time":"2009-05-11 17:45:18","price":11.53,"volume":1168,"Ntrans":1,"durations":7}
{"time":"2009-05-11 17:45:36","price":11.53,"volume":1000,"Ntrans":1,"durations":18}
{"time":"2009-05-11 17:45:41","price":11.52,"volume":856,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:45:57","price":11.525,"volume":4000,"Ntrans":2,"durations":16}
{"time":"2009-05-11 17:46:09","price":11.53,"volume":1166,"Ntrans":2,"durations":12}
{"time":"2009-05-11 17:46:43","price":11.52,"volume":870,"Ntrans":1,"durations":34}
{"time":"2009-05-11 17:46:52","price":11.52,"volume":19614,"Ntrans":7,"durations":9}
{"time":"2009-05-11 17:46:53","price":11.515,"volume":13952,"Ntrans":6,"durations":1}
{"time":"2009-05-11 17:47:02","price":11.50973,"volume":31462,"Ntrans":14,"durations":9}
{"time":"2009-05-11 17:47:06","price":11.51,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:47:09","price":11.51,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 17:47:13","price":11.50877,"volume":2650,"Ntrans":2,"durations":4}
{"time":"2009-05-11 17:47:15","price":11.51,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:47:18","price":11.505,"volume":836,"Ntrans":1,"durations":3}
{"time":"2009-05-11 17:47:23","price":11.51,"volume":100,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:47:28","price":11.51,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:47:46","price":11.505,"volume":714,"Ntrans":1,"durations":18}
{"time":"2009-05-11 17:47:50","price":11.51,"volume":1166,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:47:51","price":11.505,"volume":1074,"Ntrans":2,"durations":1}
{"time":"2009-05-11 17:47:54","price":11.51,"volume":7708,"Ntrans":4,"durations":3}
{"time":"2009-05-11 17:48:10","price":11.505,"volume":38972,"Ntrans":8,"durations":16}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":30000,"Ntrans":10,"durations":6}
{"time":"2009-05-11 17:48:17","price":11.51,"volume":39158,"Ntrans":6,"durations":1}
{"time":"2009-05-11 17:48:22","price":11.51,"volume":7650,"Ntrans":6,"durations":5}
{"time":"2009-05-11 17:48:23","price":11.51164,"volume":3946,"Ntrans":4,"durations":1}
{"time":"2009-05-11 17:48:25","price":11.50654,"volume":11550,"Ntrans":4,"durations":2}
{"time":"2009-05-11 17:48:29","price":11.505,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:48:42","price":11.51,"volume":1168,"Ntrans":1,"durations":13}
{"time":"2009-05-11 17:48:44","price":11.50014,"volume":14162,"Ntrans":3,"durations":2}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":15802,"Ntrans":16,"durations":1}
{"time":"2009-05-11 17:48:49","price":11.51,"volume":10000,"Ntrans":4,"durations":4}
{"time":"2009-05-11 17:48:56","price":11.51,"volume":10000,"Ntrans":4,"durations":7}
{"time":"2009-05-11 17:48:57","price":11.51,"volume":4938,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:48:58","price":11.51442,"volume":1884,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:49:24","price":11.51,"volume":772,"Ntrans":1,"durations":26}
{"time":"2009-05-11 17:49:25","price":11.51,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:49:27","price":11.51,"volume":2176,"Ntrans":2,"durations":2}
{"time":"2009-05-11 17:49:46","price":11.51,"volume":248,"Ntrans":1,"durations":19}
{"time":"2009-05-11 17:49:52","price":11.51,"volume":800,"Ntrans":1,"durations":6}
{"time":"2009-05-11 17:50:01","price":11.50575,"volume":9450,"Ntrans":7,"durations":9}
{"time":"2009-05-11 17:50:06","price":11.51,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:50:07","price":11.51,"volume":1974,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:50:19","price":11.51,"volume":10864,"Ntrans":3,"durations":12}
{"time":"2009-05-11 17:50:20","price":11.51,"volume":3214,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:50:22","price":11.505,"volume":1262,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:50:43","price":11.51,"volume":1524,"Ntrans":2,"durations":21}
{"time":"2009-05-11 17:50:45","price":11.51,"volume":1524,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:50:54","price":11.505,"volume":692,"Ntrans":1,"durations":9}
{"time":"2009-05-11 17:50:58","price":11.51,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:51:02","price":11.505,"volume":1074,"Ntrans":2,"durations":4}
{"time":"2009-05-11 17:51:15","price":11.51,"volume":1166,"Ntrans":2,"durations":13}
{"time":"2009-05-11 17:51:23","price":11.505,"volume":646,"Ntrans":1,"durations":8}
{"time":"2009-05-11 17:51:47","price":11.51,"volume":400,"Ntrans":1,"durations":24}
{"time":"2009-05-11 17:52:06","price":11.51,"volume":1166,"Ntrans":1,"durations":19}
{"time":"2009-05-11 17:52:15","price":11.51,"volume":1398,"Ntrans":1,"durations":9}
{"time":"2009-05-11 17:52:18","price":11.5,"volume":1206,"Ntrans":1,"durations":3}
{"time":"2009-05-11 17:52:39","price":11.505,"volume":1074,"Ntrans":1,"durations":21}
{"time":"2009-05-11 17:52:49","price":11.505,"volume":668,"Ntrans":1,"durations":10}
{"time":"2009-05-11 17:52:57","price":11.51,"volume":1168,"Ntrans":1,"durations":8}
{"time":"2009-05-11 17:53:09","price":11.51,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-11 17:53:10","price":11.51,"volume":18258,"Ntrans":7,"durations":1}
{"time":"2009-05-11 17:53:15","price":11.51,"volume":18710,"Ntrans":6,"durations":5}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":27820,"Ntrans":10,"durations":12}
{"time":"2009-05-11 17:53:36","price":11.505,"volume":8,"Ntrans":1,"durations":9}
{"time":"2009-05-11 17:53:48","price":11.51,"volume":1166,"Ntrans":1,"durations":12}
{"time":"2009-05-11 17:54:07","price":11.505,"volume":4452,"Ntrans":1,"durations":19}
{"time":"2009-05-11 17:54:13","price":11.5,"volume":5348,"Ntrans":1,"durations":6}
{"time":"2009-05-11 17:54:15","price":11.5,"volume":1072,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:54:39","price":11.505,"volume":1166,"Ntrans":1,"durations":24}
{"time":"2009-05-11 17:54:43","price":11.505,"volume":1234,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:54:48","price":11.505,"volume":2200,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:54:58","price":11.505,"volume":2200,"Ntrans":1,"durations":10}
{"time":"2009-05-11 17:55:08","price":11.505,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-11 17:55:10","price":11.505,"volume":4092,"Ntrans":3,"durations":2}
{"time":"2009-05-11 17:55:13","price":11.505,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 17:55:17","price":11.505,"volume":3542,"Ntrans":2,"durations":4}
{"time":"2009-05-11 17:55:30","price":11.51,"volume":1166,"Ntrans":1,"durations":13}
{"time":"2009-05-11 17:55:51","price":11.5,"volume":1074,"Ntrans":1,"durations":21}
{"time":"2009-05-11 17:55:52","price":11.5,"volume":700,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:56:18","price":11.5,"volume":12690,"Ntrans":8,"durations":26}
{"time":"2009-05-11 17:56:20","price":11.505,"volume":1168,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:56:42","price":11.5,"volume":2000,"Ntrans":3,"durations":22}
{"time":"2009-05-11 17:56:55","price":11.51,"volume":600,"Ntrans":1,"durations":13}
{"time":"2009-05-11 17:57:11","price":11.505,"volume":1166,"Ntrans":1,"durations":16}
{"time":"2009-05-11 17:57:16","price":11.505,"volume":1900,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:57:27","price":11.5,"volume":1074,"Ntrans":3,"durations":11}
{"time":"2009-05-11 17:57:35","price":11.505,"volume":500,"Ntrans":2,"durations":8}
{"time":"2009-05-11 17:57:39","price":11.505,"volume":3346,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:57:43","price":11.505,"volume":10000,"Ntrans":4,"durations":4}
{"time":"2009-05-11 17:57:50","price":11.505,"volume":2000,"Ntrans":2,"durations":7}
{"time":"2009-05-11 17:57:52","price":11.505,"volume":1772,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:58:00","price":11.50785,"volume":5572,"Ntrans":3,"durations":8}
{"time":"2009-05-11 17:58:03","price":11.51,"volume":1166,"Ntrans":1,"durations":3}
{"time":"2009-05-11 17:58:10","price":11.505,"volume":1200,"Ntrans":1,"durations":7}
{"time":"2009-05-11 17:58:17","price":11.505,"volume":5030,"Ntrans":3,"durations":7}
{"time":"2009-05-11 17:58:25","price":11.505,"volume":774,"Ntrans":1,"durations":8}
{"time":"2009-05-11 17:58:26","price":11.505,"volume":1626,"Ntrans":2,"durations":1}
{"time":"2009-05-11 17:58:44","price":11.505,"volume":1306,"Ntrans":2,"durations":18}
{"time":"2009-05-11 17:58:54","price":11.51,"volume":1166,"Ntrans":2,"durations":10}
{"time":"2009-05-11 17:58:58","price":11.505,"volume":1260,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:59:00","price":11.505,"volume":2400,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:59:07","price":11.51,"volume":3154,"Ntrans":1,"durations":7}
{"time":"2009-05-11 17:59:11","price":11.51,"volume":900,"Ntrans":2,"durations":4}
{"time":"2009-05-11 17:59:12","price":11.505,"volume":2800,"Ntrans":1,"durations":1}
{"time":"2009-05-11 17:59:14","price":11.51,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":34540,"Ntrans":12,"durations":8}
{"time":"2009-05-11 17:59:29","price":11.51882,"volume":5076,"Ntrans":4,"durations":7}
{"time":"2009-05-11 17:59:30","price":11.525,"volume":6928,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:59:35","price":11.52,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:59:40","price":11.52,"volume":3000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:59:45","price":11.525,"volume":1168,"Ntrans":1,"durations":5}
{"time":"2009-05-11 17:59:48","price":11.52,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 17:59:49","price":11.52935,"volume":35146,"Ntrans":3,"durations":1}
{"time":"2009-05-11 17:59:52","price":11.53,"volume":18428,"Ntrans":6,"durations":3}
{"time":"2009-05-11 17:59:56","price":11.53,"volume":644,"Ntrans":1,"durations":4}
{"time":"2009-05-11 17:59:57","price":11.53,"volume":34,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:00:03","price":11.52833,"volume":5974,"Ntrans":2,"durations":6}
{"time":"2009-05-11 18:00:04","price":11.52,"volume":7420,"Ntrans":3,"durations":1}
{"time":"2009-05-11 18:00:06","price":11.52,"volume":260,"Ntrans":1,"durations":2}
{"time":"2009-05-11 18:00:18","price":11.51,"volume":5000,"Ntrans":2,"durations":12}
{"time":"2009-05-11 18:00:36","price":11.515,"volume":1166,"Ntrans":2,"durations":18}
{"time":"2009-05-11 18:01:11","price":11.51,"volume":2250,"Ntrans":1,"durations":35}
{"time":"2009-05-11 18:01:16","price":11.515,"volume":1406,"Ntrans":1,"durations":5}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":28376,"Ntrans":11,"durations":11}
{"time":"2009-05-11 18:01:28","price":11.515,"volume":4812,"Ntrans":4,"durations":1}
{"time":"2009-05-11 18:01:34","price":11.52,"volume":8776,"Ntrans":5,"durations":6}
{"time":"2009-05-11 18:01:35","price":11.52,"volume":658,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:01:37","price":11.52,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-11 18:02:14","price":11.53,"volume":1704,"Ntrans":1,"durations":37}
{"time":"2009-05-11 18:02:15","price":11.525,"volume":1074,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:02:28","price":11.53,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-11 18:02:45","price":11.53,"volume":5726,"Ntrans":2,"durations":17}
{"time":"2009-05-11 18:02:46","price":11.53,"volume":4200,"Ntrans":4,"durations":1}
{"time":"2009-05-11 18:02:59","price":11.53,"volume":400,"Ntrans":2,"durations":13}
{"time":"2009-05-11 18:03:00","price":11.53,"volume":1764,"Ntrans":3,"durations":1}
{"time":"2009-05-11 18:03:01","price":11.535,"volume":1436,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:03:09","price":11.54,"volume":1260,"Ntrans":1,"durations":8}
{"time":"2009-05-11 18:03:10","price":11.535,"volume":5218,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:03:51","price":11.53,"volume":1074,"Ntrans":1,"durations":41}
{"time":"2009-05-11 18:03:55","price":11.535,"volume":2776,"Ntrans":2,"durations":4}
{"time":"2009-05-11 18:04:00","price":11.535,"volume":184,"Ntrans":1,"durations":5}
{"time":"2009-05-11 18:04:02","price":11.535,"volume":248,"Ntrans":1,"durations":2}
{"time":"2009-05-11 18:04:09","price":11.53,"volume":648,"Ntrans":1,"durations":7}
{"time":"2009-05-11 18:04:11","price":11.535,"volume":1568,"Ntrans":1,"durations":2}
{"time":"2009-05-11 18:04:26","price":11.54,"volume":4102,"Ntrans":2,"durations":15}
{"time":"2009-05-11 18:04:32","price":11.535,"volume":3302,"Ntrans":1,"durations":6}
{"time":"2009-05-11 18:04:38","price":11.525,"volume":140,"Ntrans":1,"durations":6}
{"time":"2009-05-11 18:04:39","price":11.53,"volume":246,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:04:41","price":11.535,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-11 18:04:44","price":11.53,"volume":2234,"Ntrans":3,"durations":3}
{"time":"2009-05-11 18:04:46","price":11.53,"volume":920,"Ntrans":2,"durations":2}
{"time":"2009-05-11 18:04:51","price":11.53,"volume":5164,"Ntrans":4,"durations":5}
{"time":"2009-05-11 18:05:14","price":11.525,"volume":786,"Ntrans":1,"durations":23}
{"time":"2009-05-11 18:05:22","price":11.53,"volume":120,"Ntrans":1,"durations":8}
{"time":"2009-05-11 18:05:27","price":11.525,"volume":1072,"Ntrans":1,"durations":5}
{"time":"2009-05-11 18:05:44","price":11.525,"volume":794,"Ntrans":1,"durations":17}
{"time":"2009-05-11 18:05:56","price":11.53,"volume":1922,"Ntrans":1,"durations":12}
{"time":"2009-05-11 18:06:12","price":11.53,"volume":3176,"Ntrans":3,"durations":16}
{"time":"2009-05-11 18:06:15","price":11.5252,"volume":2484,"Ntrans":3,"durations":3}
{"time":"2009-05-11 18:06:16","price":11.53,"volume":5188,"Ntrans":4,"durations":1}
{"time":"2009-05-11 18:06:28","price":11.53,"volume":332,"Ntrans":1,"durations":12}
{"time":"2009-05-11 18:06:39","price":11.52554,"volume":32112,"Ntrans":9,"durations":11}
{"time":"2009-05-11 18:06:43","price":11.52,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 18:06:44","price":11.52,"volume":2230,"Ntrans":2,"durations":1}
{"time":"2009-05-11 18:06:45","price":11.52,"volume":12784,"Ntrans":2,"durations":1}
{"time":"2009-05-11 18:06:51","price":11.52,"volume":130,"Ntrans":1,"durations":6}
{"time":"2009-05-11 18:06:57","price":11.52,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-11 18:06:59","price":11.52,"volume":4000,"Ntrans":3,"durations":2}
{"time":"2009-05-11 18:07:10","price":11.52,"volume":13598,"Ntrans":8,"durations":11}
{"time":"2009-05-11 18:07:11","price":11.51111,"volume":14422,"Ntrans":11,"durations":1}
{"time":"2009-05-11 18:07:20","price":11.51,"volume":212,"Ntrans":1,"durations":9}
{"time":"2009-05-11 18:07:35","price":11.505,"volume":1500,"Ntrans":2,"durations":15}
{"time":"2009-05-11 18:07:48","price":11.5,"volume":860,"Ntrans":1,"durations":13}
{"time":"2009-05-11 18:08:06","price":11.51,"volume":400,"Ntrans":1,"durations":18}
{"time":"2009-05-11 18:08:13","price":11.505,"volume":1500,"Ntrans":1,"durations":7}
{"time":"2009-05-11 18:08:18","price":11.505,"volume":778,"Ntrans":1,"durations":5}
{"time":"2009-05-11 18:08:19","price":11.51,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:08:44","price":11.505,"volume":688,"Ntrans":1,"durations":25}
{"time":"2009-05-11 18:08:45","price":11.505,"volume":212,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:08:47","price":11.5,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-11 18:09:18","price":11.505,"volume":524,"Ntrans":1,"durations":31}
{"time":"2009-05-11 18:09:32","price":11.505,"volume":268,"Ntrans":1,"durations":14}
{"time":"2009-05-11 18:09:53","price":11.505,"volume":4610,"Ntrans":3,"durations":21}
{"time":"2009-05-11 18:09:54","price":11.505,"volume":1072,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:09:55","price":11.505,"volume":3286,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":22000,"Ntrans":16,"durations":46}
{"time":"2009-05-11 18:11:04","price":11.50527,"volume":60150,"Ntrans":11,"durations":23}
{"time":"2009-05-11 18:11:08","price":11.505,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-11 18:11:09","price":11.505,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:11:15","price":11.51,"volume":2034,"Ntrans":1,"durations":6}
{"time":"2009-05-11 18:11:20","price":11.51,"volume":29942,"Ntrans":7,"durations":5}
{"time":"2009-05-11 18:11:23","price":11.515,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":61818,"Ntrans":10,"durations":19}
{"time":"2009-05-11 18:11:51","price":11.525,"volume":15182,"Ntrans":2,"durations":9}
{"time":"2009-05-11 18:12:04","price":11.525,"volume":1600,"Ntrans":1,"durations":13}
{"time":"2009-05-11 18:12:21","price":11.525,"volume":800,"Ntrans":1,"durations":17}
{"time":"2009-05-11 18:12:26","price":11.525,"volume":2320,"Ntrans":2,"durations":5}
{"time":"2009-05-11 18:12:27","price":11.525,"volume":2148,"Ntrans":2,"durations":1}
{"time":"2009-05-11 18:12:28","price":11.52953,"volume":3508,"Ntrans":4,"durations":1}
{"time":"2009-05-11 18:12:31","price":11.53,"volume":6,"Ntrans":1,"durations":3}
{"time":"2009-05-11 18:12:36","price":11.525,"volume":2200,"Ntrans":1,"durations":5}
{"time":"2009-05-11 18:12:40","price":11.525,"volume":2248,"Ntrans":2,"durations":4}
{"time":"2009-05-11 18:12:41","price":11.525,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-11 18:13:19","price":11.525,"volume":2000,"Ntrans":1,"durations":38}
{"time":"2009-05-11 18:13:42","price":11.525,"volume":3100,"Ntrans":2,"durations":23}
{"time":"2009-05-11 18:13:47","price":11.525,"volume":684,"Ntrans":2,"durations":5}
{"time":"2009-05-11 18:13:58","price":11.525,"volume":2116,"Ntrans":1,"durations":11}
{"time":"2009-05-11 18:14:04","price":11.525,"volume":2200,"Ntrans":1,"durations":6}
{"time":"2009-05-11 18:14:09","price":11.525,"volume":932,"Ntrans":1,"durations":5}
{"time":"2009-05-11 18:14:16","price":11.525,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-11 18:14:29","price":11.525,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-11 18:14:41","price":11.52,"volume":2836,"Ntrans":1,"durations":12}
{"time":"2009-05-11 18:15:07","price":11.525,"volume":458,"Ntrans":1,"durations":26}
{"time":"2009-05-11 18:15:11","price":11.525,"volume":342,"Ntrans":1,"durations":4}
{"time":"2009-05-11 18:15:42","price":11.53,"volume":3202,"Ntrans":1,"durations":31}
{"time":"2009-05-11 18:15:47","price":11.53,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":54068,"Ntrans":12,"durations":1}
{"time":"2009-05-11 18:15:51","price":11.535,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-11 18:15:53","price":11.53935,"volume":13802,"Ntrans":7,"durations":2}
{"time":"2009-05-11 18:15:56","price":11.54,"volume":16784,"Ntrans":5,"durations":3}
{"time":"2009-05-11 18:16:05","price":11.54,"volume":552,"Ntrans":1,"durations":9}
{"time":"2009-05-11 18:16:12","price":11.54,"volume":1848,"Ntrans":1,"durations":7}
{"time":"2009-05-11 18:16:17","price":11.54,"volume":2844,"Ntrans":1,"durations":5}
{"time":"2009-05-11 18:16:27","price":11.535,"volume":662,"Ntrans":1,"durations":10}
{"time":"2009-05-11 18:16:42","price":11.54,"volume":400,"Ntrans":1,"durations":15}
{"time":"2009-05-11 18:16:46","price":11.53355,"volume":5892,"Ntrans":3,"durations":4}
{"time":"2009-05-11 18:16:55","price":11.535,"volume":3202,"Ntrans":1,"durations":9}
{"time":"2009-05-11 18:17:00","price":11.54,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-11 18:17:16","price":11.54,"volume":1364,"Ntrans":2,"durations":16}
{"time":"2009-05-11 18:17:33","price":11.54,"volume":1000,"Ntrans":1,"durations":17}
{"time":"2009-05-11 18:17:36","price":11.54,"volume":17800,"Ntrans":6,"durations":3}
{"time":"2009-05-11 18:17:37","price":11.535,"volume":4192,"Ntrans":2,"durations":1}
{"time":"2009-05-11 18:17:39","price":11.54,"volume":1016,"Ntrans":1,"durations":2}
{"time":"2009-05-11 18:17:47","price":11.54,"volume":10000,"Ntrans":3,"durations":8}
{"time":"2009-05-11 18:17:57","price":11.54,"volume":1200,"Ntrans":1,"durations":10}
{"time":"2009-05-11 18:18:00","price":11.54,"volume":500,"Ntrans":1,"durations":3}
{"time":"2009-05-11 18:18:09","price":11.54,"volume":1004,"Ntrans":1,"durations":9}
{"time":"2009-05-11 18:18:26","price":11.54031,"volume":8600,"Ntrans":6,"durations":17}
{"time":"2009-05-11 18:18:32","price":11.545,"volume":3202,"Ntrans":1,"durations":6}
{"time":"2009-05-11 18:18:39","price":11.54,"volume":10334,"Ntrans":3,"durations":7}
{"time":"2009-05-11 18:19:05","price":11.535,"volume":8790,"Ntrans":4,"durations":26}
{"time":"2009-05-11 18:19:11","price":11.535,"volume":10000,"Ntrans":2,"durations":6}
{"time":"2009-05-11 18:19:21","price":11.53579,"volume":4800,"Ntrans":2,"durations":10}
{"time":"2009-05-11 18:20:14","price":11.535,"volume":1066,"Ntrans":1,"durations":53}
{"time":"2009-05-11 18:20:18","price":11.535,"volume":2664,"Ntrans":1,"durations":4}
{"time":"2009-05-11 18:20:25","price":11.54,"volume":500,"Ntrans":1,"durations":7}
{"time":"2009-05-11 18:21:26","price":11.54,"volume":200,"Ntrans":1,"durations":61}
{"time":"2009-05-11 18:21:36","price":11.535,"volume":8424,"Ntrans":5,"durations":10}
{"time":"2009-05-11 18:21:38","price":11.535,"volume":17264,"Ntrans":2,"durations":2}
{"time":"2009-05-11 18:21:40","price":11.53818,"volume":29830,"Ntrans":4,"durations":2}
{"time":"2009-05-11 18:21:41","price":11.54,"volume":10490,"Ntrans":5,"durations":1}
{"time":"2009-05-11 18:21:48","price":11.54,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-11 18:21:50","price":11.53961,"volume":2280,"Ntrans":2,"durations":2}
{"time":"2009-05-11 18:22:06","price":11.535,"volume":6002,"Ntrans":4,"durations":16}
{"time":"2009-05-11 18:22:10","price":11.54,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-11 18:22:14","price":11.54,"volume":300,"Ntrans":1,"durations":4}
{"time":"2009-05-11 18:22:16","price":11.54,"volume":14460,"Ntrans":9,"durations":2}
{"time":"2009-05-11 18:22:22","price":11.54,"volume":582,"Ntrans":1,"durations":6}
{"time":"2009-05-11 18:22:47","price":11.53,"volume":2836,"Ntrans":2,"durations":25}
{"time":"2009-05-11 18:22:48","price":11.53,"volume":13234,"Ntrans":7,"durations":1}
{"time":"2009-05-11 18:22:59","price":11.53,"volume":2502,"Ntrans":2,"durations":11}
{"time":"2009-05-11 18:23:10","price":11.525,"volume":10000,"Ntrans":3,"durations":11}
{"time":"2009-05-11 18:23:15","price":11.52,"volume":4708,"Ntrans":1,"durations":5}
{"time":"2009-05-11 18:23:16","price":11.52101,"volume":9900,"Ntrans":2,"durations":1}
{"time":"2009-05-11 18:23:29","price":11.525,"volume":1024,"Ntrans":1,"durations":13}
{"time":"2009-05-11 18:23:30","price":11.525,"volume":2770,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:23:36","price":11.52,"volume":386,"Ntrans":1,"durations":6}
{"time":"2009-05-11 18:23:38","price":11.52828,"volume":18000,"Ntrans":3,"durations":2}
{"time":"2009-05-11 18:23:39","price":11.52,"volume":5790,"Ntrans":5,"durations":1}
{"time":"2009-05-11 18:23:56","price":11.53,"volume":1432,"Ntrans":1,"durations":17}
{"time":"2009-05-11 18:23:57","price":11.53,"volume":27116,"Ntrans":5,"durations":1}
{"time":"2009-05-11 18:23:58","price":11.525,"volume":6106,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:24:12","price":11.52,"volume":20000,"Ntrans":2,"durations":14}
{"time":"2009-05-11 18:24:13","price":11.52,"volume":25534,"Ntrans":1,"durations":1}
{"time":"2009-05-11 18:24:47","price":11.52,"volume":4896,"Ntrans":3,"durations":34}
{"time":"2009-05-12 10:00:01","price":11.59,"volume":5000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:00:02","price":11.59349,"volume":1704,"Ntrans":8,"durations":1}
{"time":"2009-05-12 10:00:03","price":11.59499,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:00:04","price":11.58498,"volume":2532,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:00:09","price":11.59874,"volume":34612,"Ntrans":6,"durations":5}
{"time":"2009-05-12 10:00:10","price":11.6,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:00:12","price":11.6,"volume":258,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:00:15","price":11.595,"volume":1162,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:00:18","price":11.59691,"volume":5124,"Ntrans":3,"durations":3}
{"time":"2009-05-12 10:00:19","price":11.6,"volume":1164,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:00:26","price":11.585,"volume":20000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 10:00:30","price":11.595,"volume":6542,"Ntrans":2,"durations":4}
{"time":"2009-05-12 10:00:35","price":11.585,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:00:40","price":11.585,"volume":2492,"Ntrans":2,"durations":5}
{"time":"2009-05-12 10:00:45","price":11.58,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:00:51","price":11.585,"volume":100,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:00:54","price":11.585,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:01:01","price":11.585,"volume":1500,"Ntrans":1,"durations":7}
{"time":"2009-05-12 10:01:03","price":11.59,"volume":8100,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:01:08","price":11.59,"volume":11800,"Ntrans":2,"durations":5}
{"time":"2009-05-12 10:01:12","price":11.595,"volume":350,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:01:15","price":11.6,"volume":6680,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:01:30","price":11.59996,"volume":4476,"Ntrans":2,"durations":15}
{"time":"2009-05-12 10:01:34","price":11.6,"volume":18334,"Ntrans":5,"durations":4}
{"time":"2009-05-12 10:01:37","price":11.61,"volume":6844,"Ntrans":3,"durations":3}
{"time":"2009-05-12 10:01:39","price":11.6,"volume":1162,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:01:40","price":11.6,"volume":5376,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:01:42","price":11.605,"volume":3340,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:01:51","price":11.6,"volume":100,"Ntrans":1,"durations":9}
{"time":"2009-05-12 10:02:09","price":11.6,"volume":900,"Ntrans":1,"durations":18}
{"time":"2009-05-12 10:02:10","price":11.6,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:02:22","price":11.6,"volume":15738,"Ntrans":4,"durations":12}
{"time":"2009-05-12 10:02:25","price":11.605,"volume":5408,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:02:30","price":11.605,"volume":4592,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:02:36","price":11.61,"volume":178,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:03:00","price":11.6079,"volume":4104,"Ntrans":7,"durations":24}
{"time":"2009-05-12 10:03:01","price":11.6,"volume":526,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:03:02","price":11.61,"volume":3028,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:03:05","price":11.6075,"volume":20000,"Ntrans":5,"durations":3}
{"time":"2009-05-12 10:03:08","price":11.61,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:03:10","price":11.615,"volume":1638,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:03:11","price":11.61,"volume":14000,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:03:12","price":11.615,"volume":4284,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:03:20","price":11.61,"volume":100,"Ntrans":1,"durations":8}
{"time":"2009-05-12 10:03:22","price":11.61,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:03:25","price":11.61,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:03:46","price":11.61,"volume":2000,"Ntrans":1,"durations":21}
{"time":"2009-05-12 10:04:19","price":11.6,"volume":23806,"Ntrans":4,"durations":33}
{"time":"2009-05-12 10:04:20","price":11.605,"volume":1194,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:04:22","price":11.61,"volume":4214,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:04:23","price":11.59,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:04:51","price":11.6,"volume":10000,"Ntrans":2,"durations":28}
{"time":"2009-05-12 10:04:52","price":11.6,"volume":7008,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:05:12","price":11.6,"volume":10000,"Ntrans":1,"durations":20}
{"time":"2009-05-12 10:05:13","price":11.595,"volume":2500,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:05:23","price":11.595,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 10:05:24","price":11.6,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:05:38","price":11.6,"volume":10600,"Ntrans":2,"durations":14}
{"time":"2009-05-12 10:05:53","price":11.60333,"volume":6000,"Ntrans":2,"durations":15}
{"time":"2009-05-12 10:06:00","price":11.59,"volume":1936,"Ntrans":1,"durations":7}
{"time":"2009-05-12 10:06:08","price":11.59,"volume":28264,"Ntrans":6,"durations":8}
{"time":"2009-05-12 10:06:23","price":11.58,"volume":17062,"Ntrans":2,"durations":15}
{"time":"2009-05-12 10:06:35","price":11.59,"volume":12698,"Ntrans":3,"durations":12}
{"time":"2009-05-12 10:06:41","price":11.59,"volume":1560,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:06:45","price":11.59,"volume":16246,"Ntrans":4,"durations":4}
{"time":"2009-05-12 10:07:05","price":11.585,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-12 10:07:08","price":11.59,"volume":16000,"Ntrans":3,"durations":3}
{"time":"2009-05-12 10:07:09","price":11.59,"volume":1646,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:07:10","price":11.59,"volume":1712,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:07:14","price":11.59,"volume":828,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:07:16","price":11.59953,"volume":13288,"Ntrans":2,"durations":2}
{"time":"2009-05-12 10:07:30","price":11.59,"volume":6152,"Ntrans":3,"durations":14}
{"time":"2009-05-12 10:07:33","price":11.585,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:07:37","price":11.59,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:07:39","price":11.59,"volume":7000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:07:40","price":11.58,"volume":5138,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:07:41","price":11.58,"volume":26862,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:07:42","price":11.59,"volume":2848,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:07:48","price":11.595,"volume":164,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:07:49","price":11.59,"volume":3452,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:07:50","price":11.59,"volume":8816,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:07:51","price":11.59,"volume":122,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:07:56","price":11.58501,"volume":34610,"Ntrans":4,"durations":5}
{"time":"2009-05-12 10:07:59","price":11.58,"volume":7000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 10:08:01","price":11.585,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:08:02","price":11.58,"volume":7000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:08:08","price":11.575,"volume":14000,"Ntrans":2,"durations":6}
{"time":"2009-05-12 10:08:14","price":11.575,"volume":11844,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:08:15","price":11.575,"volume":22992,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:08:23","price":11.575,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-12 10:08:24","price":11.575,"volume":164,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:08:28","price":11.575,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:08:31","price":11.575,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:08:36","price":11.575,"volume":8972,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:08:38","price":11.575,"volume":9828,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:09:19","price":11.58,"volume":452,"Ntrans":1,"durations":41}
{"time":"2009-05-12 10:09:25","price":11.58,"volume":300,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:09:32","price":11.58,"volume":60000,"Ntrans":3,"durations":7}
{"time":"2009-05-12 10:09:37","price":11.58,"volume":500,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:09:39","price":11.58,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:09:44","price":11.58,"volume":7916,"Ntrans":4,"durations":5}
{"time":"2009-05-12 10:09:47","price":11.585,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 10:09:54","price":11.585,"volume":626,"Ntrans":1,"durations":7}
{"time":"2009-05-12 10:09:58","price":11.58,"volume":2572,"Ntrans":3,"durations":4}
{"time":"2009-05-12 10:10:00","price":11.585,"volume":15374,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:10:07","price":11.585,"volume":44626,"Ntrans":2,"durations":7}
{"time":"2009-05-12 10:10:19","price":11.58,"volume":500,"Ntrans":1,"durations":12}
{"time":"2009-05-12 10:10:22","price":11.585,"volume":50,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:10:34","price":11.58,"volume":10000,"Ntrans":1,"durations":12}
{"time":"2009-05-12 10:10:46","price":11.58,"volume":1458,"Ntrans":1,"durations":12}
{"time":"2009-05-12 10:10:52","price":11.58,"volume":12702,"Ntrans":2,"durations":6}
{"time":"2009-05-12 10:10:58","price":11.585,"volume":7344,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:11:04","price":11.585,"volume":3548,"Ntrans":2,"durations":6}
{"time":"2009-05-12 10:11:24","price":11.585,"volume":20000,"Ntrans":3,"durations":20}
{"time":"2009-05-12 10:11:31","price":11.58,"volume":15302,"Ntrans":2,"durations":7}
{"time":"2009-05-12 10:11:43","price":11.575,"volume":20000,"Ntrans":2,"durations":12}
{"time":"2009-05-12 10:11:44","price":11.575,"volume":11700,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:12:04","price":11.575,"volume":100,"Ntrans":1,"durations":20}
{"time":"2009-05-12 10:12:06","price":11.57,"volume":2708,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:12:07","price":11.57,"volume":20502,"Ntrans":5,"durations":1}
{"time":"2009-05-12 10:12:15","price":11.57,"volume":9000,"Ntrans":1,"durations":8}
{"time":"2009-05-12 10:12:22","price":11.565,"volume":50000,"Ntrans":4,"durations":7}
{"time":"2009-05-12 10:12:24","price":11.565,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:12:43","price":11.56,"volume":69324,"Ntrans":6,"durations":19}
{"time":"2009-05-12 10:12:44","price":11.555,"volume":53906,"Ntrans":6,"durations":1}
{"time":"2009-05-12 10:12:45","price":11.56,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:12:58","price":11.555,"volume":16394,"Ntrans":1,"durations":13}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":46094,"Ntrans":10,"durations":3}
{"time":"2009-05-12 10:13:13","price":11.55,"volume":17550,"Ntrans":1,"durations":12}
{"time":"2009-05-12 10:13:24","price":11.56,"volume":40000,"Ntrans":1,"durations":11}
{"time":"2009-05-12 10:13:38","price":11.56,"volume":2000,"Ntrans":2,"durations":14}
{"time":"2009-05-12 10:13:46","price":11.56,"volume":19994,"Ntrans":2,"durations":8}
{"time":"2009-05-12 10:14:46","price":11.56,"volume":5000,"Ntrans":1,"durations":60}
{"time":"2009-05-12 10:15:07","price":11.56,"volume":13906,"Ntrans":4,"durations":21}
{"time":"2009-05-12 10:15:08","price":11.56,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:15:11","price":11.56,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:15:16","price":11.56,"volume":8214,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:15:18","price":11.565,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:15:23","price":11.56,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:15:29","price":11.56,"volume":15686,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:15:39","price":11.56,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":30840,"Ntrans":10,"durations":21}
{"time":"2009-05-12 10:16:01","price":11.56,"volume":2656,"Ntrans":4,"durations":1}
{"time":"2009-05-12 10:16:10","price":11.56472,"volume":6352,"Ntrans":2,"durations":9}
{"time":"2009-05-12 10:16:22","price":11.56,"volume":2600,"Ntrans":1,"durations":12}
{"time":"2009-05-12 10:16:28","price":11.565,"volume":30000,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:16:32","price":11.565,"volume":4972,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:16:37","price":11.565,"volume":8628,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:16:38","price":11.57,"volume":6028,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:16:42","price":11.57,"volume":25548,"Ntrans":2,"durations":4}
{"time":"2009-05-12 10:16:47","price":11.57,"volume":11206,"Ntrans":2,"durations":5}
{"time":"2009-05-12 10:16:49","price":11.57,"volume":5500,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:16:55","price":11.57,"volume":3906,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:16:58","price":11.57,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-12 10:17:09","price":11.57,"volume":1070,"Ntrans":1,"durations":11}
{"time":"2009-05-12 10:17:11","price":11.57,"volume":3006,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:17:15","price":11.575,"volume":7688,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:17:24","price":11.575,"volume":42212,"Ntrans":4,"durations":9}
{"time":"2009-05-12 10:17:29","price":11.58,"volume":11578,"Ntrans":4,"durations":5}
{"time":"2009-05-12 10:17:39","price":11.58,"volume":1166,"Ntrans":1,"durations":10}
{"time":"2009-05-12 10:17:40","price":11.58,"volume":9500,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:17:57","price":11.57,"volume":1236,"Ntrans":1,"durations":17}
{"time":"2009-05-12 10:18:22","price":11.57,"volume":626,"Ntrans":1,"durations":25}
{"time":"2009-05-12 10:18:23","price":11.58,"volume":23050,"Ntrans":4,"durations":1}
{"time":"2009-05-12 10:18:28","price":11.58307,"volume":600,"Ntrans":2,"durations":5}
{"time":"2009-05-12 10:18:51","price":11.58,"volume":4000,"Ntrans":2,"durations":23}
{"time":"2009-05-12 10:18:55","price":11.58,"volume":4174,"Ntrans":2,"durations":4}
{"time":"2009-05-12 10:18:59","price":11.58,"volume":5126,"Ntrans":2,"durations":4}
{"time":"2009-05-12 10:19:16","price":11.58,"volume":5000,"Ntrans":1,"durations":17}
{"time":"2009-05-12 10:19:21","price":11.58,"volume":5000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:19:23","price":11.58,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:19:24","price":11.58316,"volume":27132,"Ntrans":6,"durations":1}
{"time":"2009-05-12 10:19:33","price":11.58,"volume":5000,"Ntrans":1,"durations":9}
{"time":"2009-05-12 10:19:43","price":11.58,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 10:19:52","price":11.585,"volume":1198,"Ntrans":1,"durations":9}
{"time":"2009-05-12 10:20:06","price":11.585,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-12 10:20:13","price":11.58,"volume":600,"Ntrans":2,"durations":7}
{"time":"2009-05-12 10:20:26","price":11.58,"volume":1800,"Ntrans":1,"durations":13}
{"time":"2009-05-12 10:20:28","price":11.585,"volume":9060,"Ntrans":2,"durations":2}
{"time":"2009-05-12 10:20:45","price":11.585,"volume":1972,"Ntrans":2,"durations":17}
{"time":"2009-05-12 10:21:16","price":11.585,"volume":2000,"Ntrans":1,"durations":31}
{"time":"2009-05-12 10:21:38","price":11.585,"volume":9524,"Ntrans":3,"durations":22}
{"time":"2009-05-12 10:21:47","price":11.59,"volume":48928,"Ntrans":9,"durations":9}
{"time":"2009-05-12 10:21:48","price":11.59,"volume":4944,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:21:49","price":11.59,"volume":308,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:21:51","price":11.59,"volume":7972,"Ntrans":2,"durations":2}
{"time":"2009-05-12 10:21:54","price":11.59,"volume":3956,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:22:00","price":11.587,"volume":5000,"Ntrans":3,"durations":6}
{"time":"2009-05-12 10:22:14","price":11.585,"volume":2000,"Ntrans":2,"durations":14}
{"time":"2009-05-12 10:22:26","price":11.58,"volume":2100,"Ntrans":2,"durations":12}
{"time":"2009-05-12 10:22:40","price":11.585,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-12 10:23:10","price":11.58,"volume":6000,"Ntrans":2,"durations":30}
{"time":"2009-05-12 10:23:16","price":11.58,"volume":1454,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:23:21","price":11.58,"volume":6546,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:23:24","price":11.585,"volume":10510,"Ntrans":3,"durations":3}
{"time":"2009-05-12 10:23:26","price":11.58,"volume":254,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:23:27","price":11.585,"volume":6862,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:23:31","price":11.585,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 10:23:37","price":11.58,"volume":48,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:23:38","price":11.585,"volume":5050,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:23:43","price":11.58986,"volume":2100,"Ntrans":4,"durations":5}
{"time":"2009-05-12 10:23:50","price":11.585,"volume":48,"Ntrans":1,"durations":7}
{"time":"2009-05-12 10:23:51","price":11.585,"volume":13232,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:23:54","price":11.58,"volume":48,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:24:02","price":11.585,"volume":10420,"Ntrans":3,"durations":8}
{"time":"2009-05-12 10:24:11","price":11.59,"volume":6000,"Ntrans":1,"durations":9}
{"time":"2009-05-12 10:24:14","price":11.58,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:24:19","price":11.585,"volume":4702,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:24:27","price":11.585,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-12 10:24:39","price":11.58,"volume":4250,"Ntrans":2,"durations":12}
{"time":"2009-05-12 10:24:43","price":11.575,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:24:47","price":11.58,"volume":15750,"Ntrans":2,"durations":4}
{"time":"2009-05-12 10:26:37","price":11.58,"volume":16000,"Ntrans":1,"durations":110}
{"time":"2009-05-12 10:26:44","price":11.58,"volume":10000,"Ntrans":3,"durations":7}
{"time":"2009-05-12 10:26:55","price":11.585,"volume":3400,"Ntrans":1,"durations":11}
{"time":"2009-05-12 10:27:12","price":11.58,"volume":3292,"Ntrans":1,"durations":17}
{"time":"2009-05-12 10:28:32","price":11.57833,"volume":2400,"Ntrans":3,"durations":80}
{"time":"2009-05-12 10:28:53","price":11.585,"volume":30000,"Ntrans":5,"durations":21}
{"time":"2009-05-12 10:29:21","price":11.58,"volume":4000,"Ntrans":1,"durations":28}
{"time":"2009-05-12 10:29:23","price":11.58,"volume":1586,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:29:28","price":11.57886,"volume":4000,"Ntrans":2,"durations":5}
{"time":"2009-05-12 10:29:46","price":11.58,"volume":4218,"Ntrans":1,"durations":18}
{"time":"2009-05-12 10:29:50","price":11.575,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:31:11","price":11.58,"volume":2814,"Ntrans":1,"durations":81}
{"time":"2009-05-12 10:31:21","price":11.575,"volume":4386,"Ntrans":1,"durations":10}
{"time":"2009-05-12 10:31:22","price":11.575,"volume":870,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:31:29","price":11.58,"volume":1752,"Ntrans":1,"durations":7}
{"time":"2009-05-12 10:31:34","price":11.58,"volume":3098,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:31:35","price":11.58,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:31:36","price":11.58,"volume":1286,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:31:43","price":11.585,"volume":20670,"Ntrans":2,"durations":7}
{"time":"2009-05-12 10:31:44","price":11.585,"volume":9304,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:31:45","price":11.58,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:31:49","price":11.585,"volume":2352,"Ntrans":2,"durations":4}
{"time":"2009-05-12 10:32:01","price":11.585,"volume":1040,"Ntrans":1,"durations":12}
{"time":"2009-05-12 10:32:05","price":11.57965,"volume":400,"Ntrans":2,"durations":4}
{"time":"2009-05-12 10:32:07","price":11.58,"volume":3132,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:32:09","price":11.57955,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 10:32:14","price":11.58,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:32:34","price":11.57417,"volume":2400,"Ntrans":2,"durations":20}
{"time":"2009-05-12 10:32:40","price":11.57,"volume":156,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:32:48","price":11.57,"volume":146,"Ntrans":1,"durations":8}
{"time":"2009-05-12 10:33:02","price":11.58,"volume":16532,"Ntrans":5,"durations":14}
{"time":"2009-05-12 10:33:03","price":11.585,"volume":74020,"Ntrans":9,"durations":1}
{"time":"2009-05-12 10:33:04","price":11.585,"volume":3994,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:33:11","price":11.59,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-12 10:33:28","price":11.585,"volume":2400,"Ntrans":2,"durations":17}
{"time":"2009-05-12 10:33:37","price":11.59,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-12 10:34:08","price":11.585,"volume":31974,"Ntrans":5,"durations":31}
{"time":"2009-05-12 10:34:19","price":11.585,"volume":21094,"Ntrans":3,"durations":11}
{"time":"2009-05-12 10:34:34","price":11.585,"volume":5928,"Ntrans":1,"durations":15}
{"time":"2009-05-12 10:34:44","price":11.585,"volume":2620,"Ntrans":1,"durations":10}
{"time":"2009-05-12 10:34:45","price":11.585,"volume":1366,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:35:04","price":11.585,"volume":208,"Ntrans":2,"durations":19}
{"time":"2009-05-12 10:35:22","price":11.585,"volume":2000,"Ntrans":2,"durations":18}
{"time":"2009-05-12 10:35:33","price":11.58,"volume":2000,"Ntrans":2,"durations":11}
{"time":"2009-05-12 10:35:48","price":11.58905,"volume":800,"Ntrans":3,"durations":15}
{"time":"2009-05-12 10:36:18","price":11.585,"volume":4000,"Ntrans":1,"durations":30}
{"time":"2009-05-12 10:36:27","price":11.59,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-12 10:37:21","price":11.58,"volume":23378,"Ntrans":6,"durations":54}
{"time":"2009-05-12 10:37:26","price":11.585,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:37:33","price":11.585,"volume":122,"Ntrans":1,"durations":7}
{"time":"2009-05-12 10:37:42","price":11.585,"volume":3130,"Ntrans":1,"durations":9}
{"time":"2009-05-12 10:37:47","price":11.58,"volume":2434,"Ntrans":3,"durations":5}
{"time":"2009-05-12 10:37:49","price":11.58,"volume":15122,"Ntrans":6,"durations":2}
{"time":"2009-05-12 10:37:58","price":11.585,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-12 10:38:00","price":11.58,"volume":840,"Ntrans":2,"durations":2}
{"time":"2009-05-12 10:38:01","price":11.58008,"volume":24432,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:38:05","price":11.575,"volume":2448,"Ntrans":2,"durations":4}
{"time":"2009-05-12 10:38:07","price":11.58,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:38:08","price":11.58,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:38:10","price":11.58,"volume":400,"Ntrans":2,"durations":2}
{"time":"2009-05-12 10:38:12","price":11.58,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:38:13","price":11.575,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-12 10:38:27","price":11.575,"volume":21816,"Ntrans":5,"durations":14}
{"time":"2009-05-12 10:38:38","price":11.575,"volume":1100,"Ntrans":1,"durations":11}
{"time":"2009-05-12 10:38:39","price":11.575,"volume":2404,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:39:08","price":11.58,"volume":800,"Ntrans":1,"durations":29}
{"time":"2009-05-12 10:39:38","price":11.58,"volume":61176,"Ntrans":8,"durations":30}
{"time":"2009-05-12 10:39:43","price":11.585,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:40:17","price":11.58,"volume":7400,"Ntrans":1,"durations":34}
{"time":"2009-05-12 10:40:22","price":11.585,"volume":420,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:40:24","price":11.585,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:40:31","price":11.585,"volume":94,"Ntrans":2,"durations":7}
{"time":"2009-05-12 10:41:06","price":11.585,"volume":4000,"Ntrans":1,"durations":35}
{"time":"2009-05-12 10:41:09","price":11.59,"volume":60,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:41:15","price":11.59,"volume":7874,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:41:18","price":11.5902,"volume":77312,"Ntrans":20,"durations":3}
{"time":"2009-05-12 10:41:21","price":11.595,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:41:24","price":11.59,"volume":1274,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:41:25","price":11.6,"volume":7048,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:41:29","price":11.595,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:42:02","price":11.59,"volume":32760,"Ntrans":3,"durations":33}
{"time":"2009-05-12 10:42:20","price":11.59,"volume":400,"Ntrans":1,"durations":18}
{"time":"2009-05-12 10:42:23","price":11.59,"volume":2312,"Ntrans":3,"durations":3}
{"time":"2009-05-12 10:42:46","price":11.59,"volume":5616,"Ntrans":2,"durations":23}
{"time":"2009-05-12 10:43:03","price":11.585,"volume":5000,"Ntrans":2,"durations":17}
{"time":"2009-05-12 10:43:16","price":11.595,"volume":1040,"Ntrans":1,"durations":13}
{"time":"2009-05-12 10:43:20","price":11.59,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:43:40","price":11.585,"volume":38826,"Ntrans":8,"durations":20}
{"time":"2009-05-12 10:43:41","price":11.585,"volume":29522,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:43:42","price":11.585,"volume":20562,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:43:45","price":11.585,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:43:47","price":11.585,"volume":3096,"Ntrans":2,"durations":2}
{"time":"2009-05-12 10:43:49","price":11.585,"volume":3210,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:43:51","price":11.59,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:43:58","price":11.585,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 10:44:16","price":11.585,"volume":9802,"Ntrans":4,"durations":18}
{"time":"2009-05-12 10:44:18","price":11.585,"volume":198,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:45:20","price":11.585,"volume":17276,"Ntrans":4,"durations":62}
{"time":"2009-05-12 10:45:23","price":11.58,"volume":4192,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:45:24","price":11.58,"volume":15106,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:45:26","price":11.575,"volume":12694,"Ntrans":4,"durations":2}
{"time":"2009-05-12 10:45:28","price":11.575,"volume":8344,"Ntrans":2,"durations":2}
{"time":"2009-05-12 10:45:29","price":11.575,"volume":5512,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:45:44","price":11.58,"volume":40,"Ntrans":1,"durations":15}
{"time":"2009-05-12 10:45:59","price":11.58,"volume":14214,"Ntrans":4,"durations":15}
{"time":"2009-05-12 10:46:05","price":11.58,"volume":30912,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:46:09","price":11.58,"volume":6448,"Ntrans":3,"durations":4}
{"time":"2009-05-12 10:46:12","price":11.585,"volume":2800,"Ntrans":2,"durations":3}
{"time":"2009-05-12 10:46:15","price":11.58,"volume":3552,"Ntrans":2,"durations":3}
{"time":"2009-05-12 10:46:26","price":11.58,"volume":600,"Ntrans":1,"durations":11}
{"time":"2009-05-12 10:46:27","price":11.575,"volume":7000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:46:29","price":11.58,"volume":278,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:46:48","price":11.58,"volume":200,"Ntrans":1,"durations":19}
{"time":"2009-05-12 10:47:31","price":11.58,"volume":16750,"Ntrans":3,"durations":43}
{"time":"2009-05-12 10:47:32","price":11.58,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:47:33","price":11.58,"volume":9766,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:47:35","price":11.58,"volume":5708,"Ntrans":3,"durations":2}
{"time":"2009-05-12 10:47:50","price":11.585,"volume":11394,"Ntrans":2,"durations":15}
{"time":"2009-05-12 10:47:55","price":11.585,"volume":898,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:47:56","price":11.585,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:48:07","price":11.585,"volume":1446,"Ntrans":1,"durations":11}
{"time":"2009-05-12 10:49:07","price":11.585,"volume":8042,"Ntrans":4,"durations":60}
{"time":"2009-05-12 10:49:18","price":11.59,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-12 10:49:37","price":11.585,"volume":7470,"Ntrans":4,"durations":19}
{"time":"2009-05-12 10:50:03","price":11.57686,"volume":60000,"Ntrans":8,"durations":26}
{"time":"2009-05-12 10:50:08","price":11.575,"volume":168,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:50:25","price":11.575,"volume":5000,"Ntrans":2,"durations":17}
{"time":"2009-05-12 10:50:39","price":11.575,"volume":6268,"Ntrans":3,"durations":14}
{"time":"2009-05-12 10:50:42","price":11.575,"volume":4416,"Ntrans":3,"durations":3}
{"time":"2009-05-12 10:50:48","price":11.58,"volume":7398,"Ntrans":3,"durations":6}
{"time":"2009-05-12 10:50:49","price":11.58,"volume":3626,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:50:53","price":11.58498,"volume":508,"Ntrans":2,"durations":4}
{"time":"2009-05-12 10:51:19","price":11.585,"volume":2090,"Ntrans":1,"durations":26}
{"time":"2009-05-12 10:51:42","price":11.585,"volume":8300,"Ntrans":1,"durations":23}
{"time":"2009-05-12 10:51:46","price":11.585,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:51:49","price":11.58,"volume":1200,"Ntrans":2,"durations":3}
{"time":"2009-05-12 10:52:01","price":11.58,"volume":7570,"Ntrans":2,"durations":12}
{"time":"2009-05-12 10:52:07","price":11.58,"volume":1150,"Ntrans":1,"durations":6}
{"time":"2009-05-12 10:52:08","price":11.585,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:52:31","price":11.57483,"volume":23888,"Ntrans":7,"durations":23}
{"time":"2009-05-12 10:52:43","price":11.575,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-12 10:52:44","price":11.575,"volume":9720,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:53:00","price":11.575,"volume":280,"Ntrans":1,"durations":16}
{"time":"2009-05-12 10:53:10","price":11.575,"volume":4456,"Ntrans":2,"durations":10}
{"time":"2009-05-12 10:53:22","price":11.575,"volume":3244,"Ntrans":1,"durations":12}
{"time":"2009-05-12 10:53:36","price":11.575,"volume":1486,"Ntrans":3,"durations":14}
{"time":"2009-05-12 10:53:38","price":11.575,"volume":10580,"Ntrans":4,"durations":2}
{"time":"2009-05-12 10:54:04","price":11.575,"volume":4472,"Ntrans":1,"durations":26}
{"time":"2009-05-12 10:54:08","price":11.58,"volume":494,"Ntrans":1,"durations":4}
{"time":"2009-05-12 10:54:16","price":11.58,"volume":5022,"Ntrans":2,"durations":8}
{"time":"2009-05-12 10:54:21","price":11.58,"volume":17526,"Ntrans":4,"durations":5}
{"time":"2009-05-12 10:54:22","price":11.58,"volume":2110,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:54:24","price":11.58,"volume":20206,"Ntrans":8,"durations":2}
{"time":"2009-05-12 10:54:26","price":11.58,"volume":4812,"Ntrans":3,"durations":2}
{"time":"2009-05-12 10:54:27","price":11.58,"volume":528,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:54:29","price":11.585,"volume":494,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:54:34","price":11.585,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:54:36","price":11.585,"volume":3418,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:54:48","price":11.59,"volume":282,"Ntrans":1,"durations":12}
{"time":"2009-05-12 10:54:58","price":11.59,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-12 10:55:08","price":11.585,"volume":10000,"Ntrans":2,"durations":10}
{"time":"2009-05-12 10:55:09","price":11.585,"volume":22374,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:55:21","price":11.585,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-12 10:55:22","price":11.585,"volume":1108,"Ntrans":2,"durations":1}
{"time":"2009-05-12 10:55:23","price":11.585,"volume":554,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:55:36","price":11.585,"volume":6948,"Ntrans":3,"durations":13}
{"time":"2009-05-12 10:55:38","price":11.58,"volume":7720,"Ntrans":3,"durations":2}
{"time":"2009-05-12 10:56:20","price":11.585,"volume":7252,"Ntrans":1,"durations":42}
{"time":"2009-05-12 10:56:39","price":11.58,"volume":26332,"Ntrans":6,"durations":19}
{"time":"2009-05-12 10:56:50","price":11.585,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-12 10:56:51","price":11.585,"volume":8550,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:57:37","price":11.585,"volume":5692,"Ntrans":1,"durations":46}
{"time":"2009-05-12 10:57:52","price":11.58,"volume":10000,"Ntrans":5,"durations":15}
{"time":"2009-05-12 10:58:07","price":11.58,"volume":1500,"Ntrans":1,"durations":15}
{"time":"2009-05-12 10:58:22","price":11.58,"volume":10000,"Ntrans":5,"durations":15}
{"time":"2009-05-12 10:58:27","price":11.58,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-12 10:58:29","price":11.58,"volume":4176,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:58:30","price":11.58,"volume":924,"Ntrans":1,"durations":1}
{"time":"2009-05-12 10:58:32","price":11.58,"volume":4900,"Ntrans":1,"durations":2}
{"time":"2009-05-12 10:58:33","price":11.575,"volume":50000,"Ntrans":4,"durations":1}
{"time":"2009-05-12 10:58:36","price":11.575,"volume":4176,"Ntrans":1,"durations":3}
{"time":"2009-05-12 10:58:44","price":11.575,"volume":840,"Ntrans":1,"durations":8}
{"time":"2009-05-12 10:58:47","price":11.57,"volume":14000,"Ntrans":6,"durations":3}
{"time":"2009-05-12 10:58:48","price":11.57,"volume":1570,"Ntrans":3,"durations":1}
{"time":"2009-05-12 10:59:20","price":11.57,"volume":1654,"Ntrans":1,"durations":32}
{"time":"2009-05-12 11:00:04","price":11.57,"volume":23384,"Ntrans":6,"durations":44}
{"time":"2009-05-12 11:00:07","price":11.57,"volume":18642,"Ntrans":2,"durations":3}
{"time":"2009-05-12 11:00:10","price":11.57,"volume":3550,"Ntrans":1,"durations":3}
{"time":"2009-05-12 11:00:12","price":11.57311,"volume":6000,"Ntrans":3,"durations":2}
{"time":"2009-05-12 11:00:21","price":11.575,"volume":436,"Ntrans":1,"durations":9}
{"time":"2009-05-12 11:00:39","price":11.575,"volume":62754,"Ntrans":6,"durations":18}
{"time":"2009-05-12 11:00:40","price":11.575,"volume":7994,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:00:42","price":11.575,"volume":20,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:00:43","price":11.58,"volume":494,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:00:47","price":11.575,"volume":24286,"Ntrans":1,"durations":4}
{"time":"2009-05-12 11:00:51","price":11.58,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-12 11:01:05","price":11.57,"volume":25598,"Ntrans":4,"durations":14}
{"time":"2009-05-12 11:01:59","price":11.575,"volume":29146,"Ntrans":3,"durations":54}
{"time":"2009-05-12 11:02:03","price":11.58,"volume":494,"Ntrans":1,"durations":4}
{"time":"2009-05-12 11:02:18","price":11.575,"volume":3600,"Ntrans":1,"durations":15}
{"time":"2009-05-12 11:03:18","price":11.575,"volume":15444,"Ntrans":4,"durations":60}
{"time":"2009-05-12 11:03:59","price":11.575,"volume":3940,"Ntrans":1,"durations":41}
{"time":"2009-05-12 11:04:05","price":11.58,"volume":284,"Ntrans":1,"durations":6}
{"time":"2009-05-12 11:04:30","price":11.58,"volume":756,"Ntrans":1,"durations":25}
{"time":"2009-05-12 11:04:35","price":11.58,"volume":35100,"Ntrans":9,"durations":5}
{"time":"2009-05-12 11:04:39","price":11.5875,"volume":400,"Ntrans":2,"durations":4}
{"time":"2009-05-12 11:04:43","price":11.59,"volume":4352,"Ntrans":6,"durations":4}
{"time":"2009-05-12 11:04:44","price":11.585,"volume":17878,"Ntrans":4,"durations":1}
{"time":"2009-05-12 11:04:48","price":11.585,"volume":2122,"Ntrans":1,"durations":4}
{"time":"2009-05-12 11:04:54","price":11.59,"volume":10732,"Ntrans":4,"durations":6}
{"time":"2009-05-12 11:04:56","price":11.59,"volume":1378,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:05:01","price":11.59,"volume":10278,"Ntrans":3,"durations":5}
{"time":"2009-05-12 11:05:14","price":11.585,"volume":3286,"Ntrans":3,"durations":13}
{"time":"2009-05-12 11:06:09","price":11.585,"volume":3074,"Ntrans":1,"durations":55}
{"time":"2009-05-12 11:06:28","price":11.585,"volume":25874,"Ntrans":3,"durations":19}
{"time":"2009-05-12 11:06:35","price":11.59,"volume":30000,"Ntrans":4,"durations":7}
{"time":"2009-05-12 11:06:58","price":11.59,"volume":400,"Ntrans":1,"durations":23}
{"time":"2009-05-12 11:07:12","price":11.59,"volume":21834,"Ntrans":8,"durations":14}
{"time":"2009-05-12 11:07:25","price":11.59,"volume":2800,"Ntrans":2,"durations":13}
{"time":"2009-05-12 11:07:34","price":11.585,"volume":520,"Ntrans":1,"durations":9}
{"time":"2009-05-12 11:07:49","price":11.59,"volume":2674,"Ntrans":1,"durations":15}
{"time":"2009-05-12 11:07:50","price":11.59,"volume":19146,"Ntrans":3,"durations":1}
{"time":"2009-05-12 11:07:56","price":11.59,"volume":2792,"Ntrans":2,"durations":6}
{"time":"2009-05-12 11:08:25","price":11.59352,"volume":10516,"Ntrans":4,"durations":29}
{"time":"2009-05-12 11:08:45","price":11.59,"volume":1680,"Ntrans":2,"durations":20}
{"time":"2009-05-12 11:08:52","price":11.585,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-12 11:08:53","price":11.59,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:08:55","price":11.59,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":206488,"Ntrans":11,"durations":28}
{"time":"2009-05-12 11:09:27","price":11.59501,"volume":35162,"Ntrans":6,"durations":4}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":207090,"Ntrans":30,"durations":10}
{"time":"2009-05-12 11:09:39","price":11.6,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:09:47","price":11.6,"volume":30000,"Ntrans":1,"durations":8}
{"time":"2009-05-12 11:09:48","price":11.6,"volume":70000,"Ntrans":6,"durations":1}
{"time":"2009-05-12 11:09:51","price":11.595,"volume":2964,"Ntrans":1,"durations":3}
{"time":"2009-05-12 11:09:52","price":11.595,"volume":6906,"Ntrans":2,"durations":1}
{"time":"2009-05-12 11:09:57","price":11.595,"volume":2148,"Ntrans":1,"durations":5}
{"time":"2009-05-12 11:10:00","price":11.595,"volume":9042,"Ntrans":4,"durations":3}
{"time":"2009-05-12 11:10:04","price":11.595,"volume":28940,"Ntrans":2,"durations":4}
{"time":"2009-05-12 11:10:07","price":11.595,"volume":49344,"Ntrans":2,"durations":3}
{"time":"2009-05-12 11:10:09","price":11.59,"volume":6286,"Ntrans":2,"durations":2}
{"time":"2009-05-12 11:10:21","price":11.59,"volume":30000,"Ntrans":2,"durations":12}
{"time":"2009-05-12 11:11:10","price":11.59,"volume":1000,"Ntrans":2,"durations":49}
{"time":"2009-05-12 11:11:17","price":11.585,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-12 11:11:18","price":11.59,"volume":16110,"Ntrans":2,"durations":1}
{"time":"2009-05-12 11:11:21","price":11.595,"volume":650,"Ntrans":1,"durations":3}
{"time":"2009-05-12 11:11:40","price":11.59,"volume":14800,"Ntrans":1,"durations":19}
{"time":"2009-05-12 11:11:45","price":11.595,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-12 11:12:15","price":11.59,"volume":198,"Ntrans":1,"durations":30}
{"time":"2009-05-12 11:12:20","price":11.59,"volume":10860,"Ntrans":3,"durations":5}
{"time":"2009-05-12 11:12:24","price":11.59,"volume":25904,"Ntrans":2,"durations":4}
{"time":"2009-05-12 11:13:06","price":11.59,"volume":4200,"Ntrans":1,"durations":42}
{"time":"2009-05-12 11:14:51","price":11.59,"volume":730,"Ntrans":2,"durations":105}
{"time":"2009-05-12 11:15:25","price":11.59,"volume":250,"Ntrans":1,"durations":34}
{"time":"2009-05-12 11:15:41","price":11.59,"volume":3560,"Ntrans":1,"durations":16}
{"time":"2009-05-12 11:15:54","price":11.585,"volume":8062,"Ntrans":2,"durations":13}
{"time":"2009-05-12 11:16:05","price":11.59,"volume":10000,"Ntrans":1,"durations":11}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":132508,"Ntrans":12,"durations":11}
{"time":"2009-05-12 11:16:18","price":11.585,"volume":4000,"Ntrans":3,"durations":2}
{"time":"2009-05-12 11:16:19","price":11.59,"volume":17478,"Ntrans":3,"durations":1}
{"time":"2009-05-12 11:16:21","price":11.59,"volume":15640,"Ntrans":6,"durations":2}
{"time":"2009-05-12 11:16:23","price":11.595,"volume":3938,"Ntrans":2,"durations":2}
{"time":"2009-05-12 11:16:27","price":11.6,"volume":5000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 11:17:17","price":11.59028,"volume":53000,"Ntrans":8,"durations":50}
{"time":"2009-05-12 11:17:39","price":11.595,"volume":692,"Ntrans":1,"durations":22}
{"time":"2009-05-12 11:17:52","price":11.59,"volume":74620,"Ntrans":6,"durations":13}
{"time":"2009-05-12 11:18:34","price":11.585,"volume":1060,"Ntrans":1,"durations":42}
{"time":"2009-05-12 11:18:42","price":11.585,"volume":40,"Ntrans":1,"durations":8}
{"time":"2009-05-12 11:18:51","price":11.585,"volume":118,"Ntrans":1,"durations":9}
{"time":"2009-05-12 11:18:53","price":11.59,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 11:19:08","price":11.585,"volume":4842,"Ntrans":1,"durations":15}
{"time":"2009-05-12 11:19:38","price":11.59,"volume":1818,"Ntrans":2,"durations":30}
{"time":"2009-05-12 11:20:09","price":11.59,"volume":10000,"Ntrans":2,"durations":31}
{"time":"2009-05-12 11:20:13","price":11.59,"volume":20302,"Ntrans":6,"durations":4}
{"time":"2009-05-12 11:20:14","price":11.59,"volume":172,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:20:16","price":11.59,"volume":8332,"Ntrans":2,"durations":2}
{"time":"2009-05-12 11:20:50","price":11.59,"volume":1140,"Ntrans":1,"durations":34}
{"time":"2009-05-12 11:20:57","price":11.59,"volume":740,"Ntrans":1,"durations":7}
{"time":"2009-05-12 11:21:00","price":11.59,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 11:21:26","price":11.59,"volume":1060,"Ntrans":1,"durations":26}
{"time":"2009-05-12 11:22:19","price":11.59,"volume":800,"Ntrans":1,"durations":53}
{"time":"2009-05-12 11:22:46","price":11.59,"volume":600,"Ntrans":1,"durations":27}
{"time":"2009-05-12 11:22:54","price":11.585,"volume":1700,"Ntrans":1,"durations":8}
{"time":"2009-05-12 11:23:09","price":11.58,"volume":13490,"Ntrans":6,"durations":15}
{"time":"2009-05-12 11:23:10","price":11.58,"volume":34884,"Ntrans":5,"durations":1}
{"time":"2009-05-12 11:23:28","price":11.585,"volume":800,"Ntrans":1,"durations":18}
{"time":"2009-05-12 11:23:32","price":11.585,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 11:23:34","price":11.585,"volume":7720,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:23:37","price":11.59,"volume":520,"Ntrans":1,"durations":3}
{"time":"2009-05-12 11:24:51","price":11.59,"volume":5190,"Ntrans":3,"durations":74}
{"time":"2009-05-12 11:24:52","price":11.59,"volume":12086,"Ntrans":2,"durations":1}
{"time":"2009-05-12 11:24:53","price":11.59,"volume":3234,"Ntrans":2,"durations":1}
{"time":"2009-05-12 11:25:13","price":11.59,"volume":24272,"Ntrans":6,"durations":20}
{"time":"2009-05-12 11:25:40","price":11.59,"volume":30000,"Ntrans":3,"durations":27}
{"time":"2009-05-12 11:25:51","price":11.595,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-12 11:26:21","price":11.59,"volume":1800,"Ntrans":3,"durations":30}
{"time":"2009-05-12 11:26:33","price":11.59,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-12 11:27:41","price":11.59,"volume":820,"Ntrans":2,"durations":68}
{"time":"2009-05-12 11:27:42","price":11.59,"volume":2794,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:27:49","price":11.59,"volume":2760,"Ntrans":2,"durations":7}
{"time":"2009-05-12 11:27:56","price":11.585,"volume":2760,"Ntrans":3,"durations":7}
{"time":"2009-05-12 11:27:58","price":11.585,"volume":2760,"Ntrans":2,"durations":2}
{"time":"2009-05-12 11:28:00","price":11.585,"volume":1380,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:28:02","price":11.585,"volume":1380,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:28:03","price":11.585,"volume":1380,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:28:05","price":11.585,"volume":1380,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:28:15","price":11.585,"volume":12860,"Ntrans":1,"durations":10}
{"time":"2009-05-12 11:28:39","price":11.59,"volume":2000,"Ntrans":2,"durations":24}
{"time":"2009-05-12 11:28:58","price":11.59,"volume":2000,"Ntrans":2,"durations":19}
{"time":"2009-05-12 11:29:12","price":11.59,"volume":4400,"Ntrans":1,"durations":14}
{"time":"2009-05-12 11:29:24","price":11.58,"volume":30948,"Ntrans":7,"durations":12}
{"time":"2009-05-12 11:30:09","price":11.59,"volume":45286,"Ntrans":6,"durations":45}
{"time":"2009-05-12 11:30:10","price":11.59,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:30:11","price":11.59,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:30:13","price":11.595,"volume":4266,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:30:27","price":11.59,"volume":500,"Ntrans":1,"durations":14}
{"time":"2009-05-12 11:30:32","price":11.59,"volume":31876,"Ntrans":1,"durations":5}
{"time":"2009-05-12 11:30:46","price":11.59,"volume":46192,"Ntrans":5,"durations":14}
{"time":"2009-05-12 11:30:49","price":11.585,"volume":1032,"Ntrans":1,"durations":3}
{"time":"2009-05-12 11:30:57","price":11.59,"volume":1800,"Ntrans":1,"durations":8}
{"time":"2009-05-12 11:31:21","price":11.59,"volume":8400,"Ntrans":3,"durations":24}
{"time":"2009-05-12 11:31:47","price":11.59,"volume":15622,"Ntrans":5,"durations":26}
{"time":"2009-05-12 11:31:49","price":11.59,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:32:06","price":11.595,"volume":5000,"Ntrans":1,"durations":17}
{"time":"2009-05-12 11:32:23","price":11.595,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-12 11:32:24","price":11.59,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:33:20","price":11.59,"volume":1600,"Ntrans":1,"durations":56}
{"time":"2009-05-12 11:33:32","price":11.59,"volume":11600,"Ntrans":2,"durations":12}
{"time":"2009-05-12 11:33:57","price":11.59,"volume":11738,"Ntrans":2,"durations":25}
{"time":"2009-05-12 11:34:10","price":11.585,"volume":24230,"Ntrans":5,"durations":13}
{"time":"2009-05-12 11:36:45","price":11.585,"volume":3032,"Ntrans":2,"durations":155}
{"time":"2009-05-12 11:36:48","price":11.59,"volume":1100,"Ntrans":1,"durations":3}
{"time":"2009-05-12 11:36:56","price":11.58,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-12 11:37:21","price":11.59,"volume":500,"Ntrans":1,"durations":25}
{"time":"2009-05-12 11:37:44","price":11.585,"volume":2000,"Ntrans":1,"durations":23}
{"time":"2009-05-12 11:38:30","price":11.58,"volume":7836,"Ntrans":2,"durations":46}
{"time":"2009-05-12 11:38:43","price":11.59,"volume":6350,"Ntrans":4,"durations":13}
{"time":"2009-05-12 11:38:45","price":11.59,"volume":3286,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:38:46","price":11.59,"volume":15584,"Ntrans":6,"durations":1}
{"time":"2009-05-12 11:38:47","price":11.59,"volume":1032,"Ntrans":2,"durations":1}
{"time":"2009-05-12 11:38:48","price":11.59,"volume":602,"Ntrans":2,"durations":1}
{"time":"2009-05-12 11:38:49","price":11.59,"volume":696,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:38:50","price":11.59,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:38:56","price":11.59,"volume":60,"Ntrans":1,"durations":6}
{"time":"2009-05-12 11:39:02","price":11.59,"volume":700,"Ntrans":2,"durations":6}
{"time":"2009-05-12 11:39:31","price":11.59,"volume":1380,"Ntrans":1,"durations":29}
{"time":"2009-05-12 11:39:59","price":11.595,"volume":6950,"Ntrans":3,"durations":28}
{"time":"2009-05-12 11:40:03","price":11.59,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-12 11:40:28","price":11.59,"volume":496,"Ntrans":2,"durations":25}
{"time":"2009-05-12 11:40:36","price":11.595,"volume":24,"Ntrans":1,"durations":8}
{"time":"2009-05-12 11:40:51","price":11.59,"volume":3030,"Ntrans":2,"durations":15}
{"time":"2009-05-12 11:41:05","price":11.59,"volume":16970,"Ntrans":1,"durations":14}
{"time":"2009-05-12 11:41:11","price":11.595,"volume":2000,"Ntrans":4,"durations":6}
{"time":"2009-05-12 11:42:30","price":11.59,"volume":400,"Ntrans":1,"durations":79}
{"time":"2009-05-12 11:43:16","price":11.59,"volume":1040,"Ntrans":1,"durations":46}
{"time":"2009-05-12 11:43:22","price":11.585,"volume":964,"Ntrans":1,"durations":6}
{"time":"2009-05-12 11:43:32","price":11.585,"volume":14826,"Ntrans":2,"durations":10}
{"time":"2009-05-12 11:43:46","price":11.585,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-12 11:44:00","price":11.58,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-12 11:44:01","price":11.58,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:44:02","price":11.58,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:44:04","price":11.58,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 11:44:05","price":11.58,"volume":7734,"Ntrans":2,"durations":1}
{"time":"2009-05-12 11:44:29","price":11.585,"volume":1600,"Ntrans":1,"durations":24}
{"time":"2009-05-12 11:45:11","price":11.59,"volume":1500,"Ntrans":1,"durations":42}
{"time":"2009-05-12 11:45:32","price":11.585,"volume":1400,"Ntrans":1,"durations":21}
{"time":"2009-05-12 11:45:40","price":11.59,"volume":500,"Ntrans":1,"durations":8}
{"time":"2009-05-12 11:46:04","price":11.58,"volume":2600,"Ntrans":2,"durations":24}
{"time":"2009-05-12 11:46:10","price":11.58,"volume":13278,"Ntrans":3,"durations":6}
{"time":"2009-05-12 11:46:19","price":11.585,"volume":10000,"Ntrans":1,"durations":9}
{"time":"2009-05-12 11:46:31","price":11.585,"volume":7720,"Ntrans":1,"durations":12}
{"time":"2009-05-12 11:47:36","price":11.585,"volume":200,"Ntrans":1,"durations":65}
{"time":"2009-05-12 11:47:50","price":11.58,"volume":874,"Ntrans":1,"durations":14}
{"time":"2009-05-12 11:48:38","price":11.585,"volume":240,"Ntrans":1,"durations":48}
{"time":"2009-05-12 11:49:29","price":11.58,"volume":16132,"Ntrans":2,"durations":51}
{"time":"2009-05-12 11:49:31","price":11.58,"volume":5868,"Ntrans":1,"durations":2}
{"time":"2009-05-12 11:49:32","price":11.58,"volume":11538,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:49:33","price":11.58,"volume":4564,"Ntrans":3,"durations":1}
{"time":"2009-05-12 11:49:34","price":11.58,"volume":3156,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:49:47","price":11.58,"volume":6500,"Ntrans":3,"durations":13}
{"time":"2009-05-12 11:50:34","price":11.58,"volume":21672,"Ntrans":6,"durations":47}
{"time":"2009-05-12 11:50:38","price":11.5766,"volume":12288,"Ntrans":6,"durations":4}
{"time":"2009-05-12 11:50:42","price":11.58,"volume":500,"Ntrans":1,"durations":4}
{"time":"2009-05-12 11:50:53","price":11.585,"volume":300,"Ntrans":1,"durations":11}
{"time":"2009-05-12 11:51:45","price":11.585,"volume":400,"Ntrans":1,"durations":52}
{"time":"2009-05-12 11:51:46","price":11.585,"volume":11032,"Ntrans":5,"durations":1}
{"time":"2009-05-12 11:53:13","price":11.58,"volume":764,"Ntrans":1,"durations":87}
{"time":"2009-05-12 11:54:23","price":11.58,"volume":4000,"Ntrans":1,"durations":70}
{"time":"2009-05-12 11:54:42","price":11.58,"volume":8,"Ntrans":1,"durations":19}
{"time":"2009-05-12 11:54:48","price":11.59,"volume":100,"Ntrans":1,"durations":6}
{"time":"2009-05-12 11:54:52","price":11.59,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-12 11:54:56","price":11.585,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-12 11:55:31","price":11.585,"volume":800,"Ntrans":1,"durations":35}
{"time":"2009-05-12 11:55:40","price":11.585,"volume":2292,"Ntrans":1,"durations":9}
{"time":"2009-05-12 11:56:41","price":11.585,"volume":500,"Ntrans":1,"durations":61}
{"time":"2009-05-12 11:57:08","price":11.58,"volume":4718,"Ntrans":2,"durations":27}
{"time":"2009-05-12 11:57:27","price":11.58984,"volume":6450,"Ntrans":4,"durations":19}
{"time":"2009-05-12 11:57:57","price":11.585,"volume":2600,"Ntrans":1,"durations":30}
{"time":"2009-05-12 11:58:09","price":11.585,"volume":2000,"Ntrans":2,"durations":12}
{"time":"2009-05-12 11:58:11","price":11.585,"volume":2276,"Ntrans":2,"durations":2}
{"time":"2009-05-12 11:58:12","price":11.585,"volume":1724,"Ntrans":1,"durations":1}
{"time":"2009-05-12 11:58:24","price":11.585,"volume":608,"Ntrans":2,"durations":12}
{"time":"2009-05-12 11:58:38","price":11.585,"volume":1014,"Ntrans":1,"durations":14}
{"time":"2009-05-12 11:58:45","price":11.58,"volume":7446,"Ntrans":4,"durations":7}
{"time":"2009-05-12 11:59:16","price":11.585,"volume":1000,"Ntrans":1,"durations":31}
{"time":"2009-05-12 12:00:04","price":11.585,"volume":19972,"Ntrans":4,"durations":48}
{"time":"2009-05-12 12:00:06","price":11.59,"volume":12518,"Ntrans":8,"durations":2}
{"time":"2009-05-12 12:00:21","price":11.58,"volume":1000,"Ntrans":1,"durations":15}
{"time":"2009-05-12 12:00:58","price":11.585,"volume":2340,"Ntrans":2,"durations":37}
{"time":"2009-05-12 12:01:00","price":11.585,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-12 12:01:11","price":11.585,"volume":800,"Ntrans":1,"durations":11}
{"time":"2009-05-12 12:01:40","price":11.575,"volume":19166,"Ntrans":4,"durations":29}
{"time":"2009-05-12 12:01:56","price":11.58,"volume":174,"Ntrans":1,"durations":16}
{"time":"2009-05-12 12:02:03","price":11.57,"volume":38,"Ntrans":1,"durations":7}
{"time":"2009-05-12 12:02:11","price":11.58,"volume":2260,"Ntrans":1,"durations":8}
{"time":"2009-05-12 12:02:22","price":11.58,"volume":24106,"Ntrans":4,"durations":11}
{"time":"2009-05-12 12:03:17","price":11.58,"volume":4006,"Ntrans":1,"durations":55}
{"time":"2009-05-12 12:03:18","price":11.58,"volume":2802,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:03:20","price":11.58,"volume":5090,"Ntrans":3,"durations":2}
{"time":"2009-05-12 12:03:26","price":11.585,"volume":12860,"Ntrans":1,"durations":6}
{"time":"2009-05-12 12:03:43","price":11.59,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-12 12:04:34","price":11.58254,"volume":10000,"Ntrans":3,"durations":51}
{"time":"2009-05-12 12:04:35","price":11.585,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:06:02","price":11.585,"volume":1600,"Ntrans":1,"durations":87}
{"time":"2009-05-12 12:07:03","price":11.585,"volume":98,"Ntrans":1,"durations":61}
{"time":"2009-05-12 12:07:16","price":11.585,"volume":400,"Ntrans":1,"durations":13}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":50000,"Ntrans":11,"durations":8}
{"time":"2009-05-12 12:07:35","price":11.585,"volume":800,"Ntrans":1,"durations":11}
{"time":"2009-05-12 12:07:48","price":11.58,"volume":1640,"Ntrans":2,"durations":13}
{"time":"2009-05-12 12:08:29","price":11.58,"volume":10334,"Ntrans":4,"durations":41}
{"time":"2009-05-12 12:08:32","price":11.58,"volume":482,"Ntrans":1,"durations":3}
{"time":"2009-05-12 12:08:55","price":11.585,"volume":7800,"Ntrans":1,"durations":23}
{"time":"2009-05-12 12:09:14","price":11.585,"volume":17106,"Ntrans":3,"durations":19}
{"time":"2009-05-12 12:09:17","price":11.585,"volume":4514,"Ntrans":2,"durations":3}
{"time":"2009-05-12 12:09:25","price":11.58,"volume":5762,"Ntrans":2,"durations":8}
{"time":"2009-05-12 12:10:21","price":11.58,"volume":3530,"Ntrans":2,"durations":56}
{"time":"2009-05-12 12:10:29","price":11.58,"volume":1600,"Ntrans":1,"durations":8}
{"time":"2009-05-12 12:11:13","price":11.575,"volume":100,"Ntrans":1,"durations":44}
{"time":"2009-05-12 12:11:18","price":11.58,"volume":100,"Ntrans":1,"durations":5}
{"time":"2009-05-12 12:11:27","price":11.58,"volume":7168,"Ntrans":2,"durations":9}
{"time":"2009-05-12 12:11:52","price":11.57069,"volume":144190,"Ntrans":44,"durations":25}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":7336,"Ntrans":12,"durations":1}
{"time":"2009-05-12 12:11:59","price":11.57,"volume":3000,"Ntrans":2,"durations":6}
{"time":"2009-05-12 12:12:04","price":11.57,"volume":1520,"Ntrans":1,"durations":5}
{"time":"2009-05-12 12:12:20","price":11.56092,"volume":64896,"Ntrans":19,"durations":16}
{"time":"2009-05-12 12:12:21","price":11.56,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:12:38","price":11.56,"volume":10928,"Ntrans":5,"durations":17}
{"time":"2009-05-12 12:12:39","price":11.56,"volume":4538,"Ntrans":3,"durations":1}
{"time":"2009-05-12 12:12:41","price":11.56,"volume":3600,"Ntrans":2,"durations":2}
{"time":"2009-05-12 12:12:42","price":11.56,"volume":21600,"Ntrans":3,"durations":1}
{"time":"2009-05-12 12:12:44","price":11.56,"volume":2694,"Ntrans":2,"durations":2}
{"time":"2009-05-12 12:12:55","price":11.56,"volume":2520,"Ntrans":4,"durations":11}
{"time":"2009-05-12 12:13:01","price":11.56,"volume":3000,"Ntrans":2,"durations":6}
{"time":"2009-05-12 12:13:02","price":11.56,"volume":1520,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:13:06","price":11.56,"volume":5400,"Ntrans":2,"durations":4}
{"time":"2009-05-12 12:13:32","price":11.56,"volume":20000,"Ntrans":5,"durations":26}
{"time":"2009-05-12 12:14:19","price":11.56,"volume":940,"Ntrans":1,"durations":47}
{"time":"2009-05-12 12:14:44","price":11.555,"volume":17296,"Ntrans":7,"durations":25}
{"time":"2009-05-12 12:15:20","price":11.56,"volume":3504,"Ntrans":3,"durations":36}
{"time":"2009-05-12 12:15:49","price":11.56,"volume":212,"Ntrans":1,"durations":29}
{"time":"2009-05-12 12:16:15","price":11.56,"volume":10000,"Ntrans":5,"durations":26}
{"time":"2009-05-12 12:17:03","price":11.56,"volume":800,"Ntrans":1,"durations":48}
{"time":"2009-05-12 12:17:23","price":11.555,"volume":100,"Ntrans":1,"durations":20}
{"time":"2009-05-12 12:18:02","price":11.555,"volume":1000,"Ntrans":1,"durations":39}
{"time":"2009-05-12 12:18:09","price":11.56,"volume":1502,"Ntrans":2,"durations":7}
{"time":"2009-05-12 12:18:57","price":11.56,"volume":400,"Ntrans":1,"durations":48}
{"time":"2009-05-12 12:19:29","price":11.56,"volume":100,"Ntrans":1,"durations":32}
{"time":"2009-05-12 12:20:34","price":11.555,"volume":10000,"Ntrans":5,"durations":65}
{"time":"2009-05-12 12:20:35","price":11.555,"volume":4920,"Ntrans":2,"durations":1}
{"time":"2009-05-12 12:21:01","price":11.56,"volume":2084,"Ntrans":2,"durations":26}
{"time":"2009-05-12 12:22:02","price":11.555,"volume":6272,"Ntrans":4,"durations":61}
{"time":"2009-05-12 12:22:21","price":11.56,"volume":2152,"Ntrans":1,"durations":19}
{"time":"2009-05-12 12:22:22","price":11.555,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:23:09","price":11.56,"volume":5000,"Ntrans":1,"durations":47}
{"time":"2009-05-12 12:23:12","price":11.56,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-12 12:23:19","price":11.56,"volume":11794,"Ntrans":6,"durations":7}
{"time":"2009-05-12 12:23:20","price":11.555,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:23:43","price":11.56,"volume":4800,"Ntrans":2,"durations":23}
{"time":"2009-05-12 12:23:45","price":11.555,"volume":3834,"Ntrans":3,"durations":2}
{"time":"2009-05-12 12:23:48","price":11.555,"volume":14286,"Ntrans":6,"durations":3}
{"time":"2009-05-12 12:23:49","price":11.555,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:24:12","price":11.56,"volume":100,"Ntrans":1,"durations":23}
{"time":"2009-05-12 12:24:27","price":11.555,"volume":35138,"Ntrans":3,"durations":15}
{"time":"2009-05-12 12:24:52","price":11.56,"volume":200,"Ntrans":1,"durations":25}
{"time":"2009-05-12 12:25:01","price":11.56,"volume":1800,"Ntrans":1,"durations":9}
{"time":"2009-05-12 12:25:31","price":11.55,"volume":5712,"Ntrans":3,"durations":30}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":17438,"Ntrans":13,"durations":1}
{"time":"2009-05-12 12:25:33","price":11.555,"volume":662,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:26:21","price":11.555,"volume":13992,"Ntrans":2,"durations":48}
{"time":"2009-05-12 12:26:48","price":11.56,"volume":1200,"Ntrans":1,"durations":27}
{"time":"2009-05-12 12:27:14","price":11.555,"volume":15264,"Ntrans":4,"durations":26}
{"time":"2009-05-12 12:27:31","price":11.555,"volume":2400,"Ntrans":1,"durations":17}
{"time":"2009-05-12 12:27:36","price":11.555,"volume":1878,"Ntrans":1,"durations":5}
{"time":"2009-05-12 12:27:43","price":11.555,"volume":2460,"Ntrans":1,"durations":7}
{"time":"2009-05-12 12:28:17","price":11.56,"volume":50000,"Ntrans":8,"durations":34}
{"time":"2009-05-12 12:28:53","price":11.55782,"volume":7102,"Ntrans":4,"durations":36}
{"time":"2009-05-12 12:28:54","price":11.555,"volume":3960,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:28:55","price":11.56,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:28:58","price":11.555,"volume":1502,"Ntrans":1,"durations":3}
{"time":"2009-05-12 12:29:11","price":11.56,"volume":14000,"Ntrans":7,"durations":13}
{"time":"2009-05-12 12:29:17","price":11.56,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-12 12:29:49","price":11.555,"volume":12386,"Ntrans":3,"durations":32}
{"time":"2009-05-12 12:30:25","price":11.56,"volume":44972,"Ntrans":9,"durations":36}
{"time":"2009-05-12 12:31:31","price":11.57,"volume":140,"Ntrans":1,"durations":66}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":37072,"Ntrans":11,"durations":98}
{"time":"2009-05-12 12:33:51","price":11.57041,"volume":37086,"Ntrans":7,"durations":42}
{"time":"2009-05-12 12:33:56","price":11.575,"volume":6542,"Ntrans":3,"durations":5}
{"time":"2009-05-12 12:34:21","price":11.57,"volume":3834,"Ntrans":1,"durations":25}
{"time":"2009-05-12 12:36:30","price":11.575,"volume":800,"Ntrans":1,"durations":129}
{"time":"2009-05-12 12:37:05","price":11.57,"volume":6246,"Ntrans":3,"durations":35}
{"time":"2009-05-12 12:37:30","price":11.575,"volume":16000,"Ntrans":2,"durations":25}
{"time":"2009-05-12 12:37:37","price":11.57,"volume":8352,"Ntrans":2,"durations":7}
{"time":"2009-05-12 12:37:58","price":11.575,"volume":4000,"Ntrans":1,"durations":21}
{"time":"2009-05-12 12:38:31","price":11.575,"volume":18424,"Ntrans":6,"durations":33}
{"time":"2009-05-12 12:38:49","price":11.575,"volume":10000,"Ntrans":1,"durations":18}
{"time":"2009-05-12 12:38:50","price":11.575,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 12:38:51","price":11.575,"volume":8304,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:38:55","price":11.575,"volume":384,"Ntrans":1,"durations":4}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":42354,"Ntrans":13,"durations":74}
{"time":"2009-05-12 12:40:26","price":11.57,"volume":4000,"Ntrans":1,"durations":17}
{"time":"2009-05-12 12:40:28","price":11.57,"volume":17678,"Ntrans":3,"durations":2}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":46134,"Ntrans":11,"durations":1}
{"time":"2009-05-12 12:40:46","price":11.57409,"volume":880,"Ntrans":2,"durations":17}
{"time":"2009-05-12 12:40:57","price":11.565,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-12 12:40:58","price":11.565,"volume":2920,"Ntrans":2,"durations":1}
{"time":"2009-05-12 12:40:59","price":11.56,"volume":8496,"Ntrans":6,"durations":1}
{"time":"2009-05-12 12:41:07","price":11.56,"volume":2904,"Ntrans":1,"durations":8}
{"time":"2009-05-12 12:41:17","price":11.555,"volume":590,"Ntrans":1,"durations":10}
{"time":"2009-05-12 12:41:23","price":11.555,"volume":3096,"Ntrans":1,"durations":6}
{"time":"2009-05-12 12:41:25","price":11.555,"volume":2320,"Ntrans":1,"durations":2}
{"time":"2009-05-12 12:41:28","price":11.555,"volume":10170,"Ntrans":5,"durations":3}
{"time":"2009-05-12 12:41:31","price":11.56,"volume":5906,"Ntrans":2,"durations":3}
{"time":"2009-05-12 12:41:41","price":11.56,"volume":4128,"Ntrans":2,"durations":10}
{"time":"2009-05-12 12:42:00","price":11.555,"volume":10000,"Ntrans":4,"durations":19}
{"time":"2009-05-12 12:42:12","price":11.555,"volume":5600,"Ntrans":1,"durations":12}
{"time":"2009-05-12 12:42:15","price":11.5508,"volume":146214,"Ntrans":30,"durations":3}
{"time":"2009-05-12 12:42:18","price":11.545,"volume":2252,"Ntrans":1,"durations":3}
{"time":"2009-05-12 12:42:19","price":11.545,"volume":7748,"Ntrans":3,"durations":1}
{"time":"2009-05-12 12:42:30","price":11.55,"volume":20330,"Ntrans":5,"durations":11}
{"time":"2009-05-12 12:42:31","price":11.55,"volume":15450,"Ntrans":2,"durations":1}
{"time":"2009-05-12 12:42:33","price":11.55,"volume":4996,"Ntrans":3,"durations":2}
{"time":"2009-05-12 12:42:34","price":11.55,"volume":404,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:42:35","price":11.55,"volume":3028,"Ntrans":2,"durations":1}
{"time":"2009-05-12 12:42:36","price":11.55,"volume":10004,"Ntrans":4,"durations":1}
{"time":"2009-05-12 12:42:37","price":11.55,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:42:39","price":11.55,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-12 12:42:44","price":11.545,"volume":3000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 12:43:06","price":11.55,"volume":13704,"Ntrans":3,"durations":22}
{"time":"2009-05-12 12:43:08","price":11.55,"volume":9462,"Ntrans":3,"durations":2}
{"time":"2009-05-12 12:43:09","price":11.55,"volume":3238,"Ntrans":2,"durations":1}
{"time":"2009-05-12 12:43:11","price":11.55,"volume":3068,"Ntrans":3,"durations":2}
{"time":"2009-05-12 12:43:12","price":11.55,"volume":4334,"Ntrans":2,"durations":1}
{"time":"2009-05-12 12:43:14","price":11.54978,"volume":2236,"Ntrans":3,"durations":2}
{"time":"2009-05-12 12:43:15","price":11.55,"volume":1672,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:43:18","price":11.55,"volume":2222,"Ntrans":2,"durations":3}
{"time":"2009-05-12 12:44:21","price":11.55,"volume":4200,"Ntrans":2,"durations":63}
{"time":"2009-05-12 12:45:00","price":11.55,"volume":2000,"Ntrans":1,"durations":39}
{"time":"2009-05-12 12:45:46","price":11.55,"volume":6000,"Ntrans":1,"durations":46}
{"time":"2009-05-12 12:45:49","price":11.55,"volume":30,"Ntrans":1,"durations":3}
{"time":"2009-05-12 12:46:14","price":11.545,"volume":52404,"Ntrans":7,"durations":25}
{"time":"2009-05-12 12:46:57","price":11.545,"volume":30000,"Ntrans":5,"durations":43}
{"time":"2009-05-12 12:47:07","price":11.545,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":45964,"Ntrans":11,"durations":1}
{"time":"2009-05-12 12:47:37","price":11.54,"volume":4192,"Ntrans":2,"durations":29}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":37430,"Ntrans":13,"durations":3}
{"time":"2009-05-12 12:47:41","price":11.54,"volume":12190,"Ntrans":3,"durations":1}
{"time":"2009-05-12 12:47:42","price":11.54,"volume":2942,"Ntrans":2,"durations":1}
{"time":"2009-05-12 12:47:45","price":11.54,"volume":914,"Ntrans":1,"durations":3}
{"time":"2009-05-12 12:48:09","price":11.54,"volume":19850,"Ntrans":8,"durations":24}
{"time":"2009-05-12 12:48:10","price":11.54,"volume":25034,"Ntrans":9,"durations":1}
{"time":"2009-05-12 12:48:11","price":11.54,"volume":1710,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:48:24","price":11.54,"volume":5808,"Ntrans":3,"durations":13}
{"time":"2009-05-12 12:48:39","price":11.54,"volume":3366,"Ntrans":2,"durations":15}
{"time":"2009-05-12 12:48:47","price":11.54,"volume":50000,"Ntrans":4,"durations":8}
{"time":"2009-05-12 12:48:50","price":11.54,"volume":2222,"Ntrans":1,"durations":3}
{"time":"2009-05-12 12:49:06","price":11.54,"volume":1950,"Ntrans":2,"durations":16}
{"time":"2009-05-12 12:49:14","price":11.545,"volume":8000,"Ntrans":4,"durations":8}
{"time":"2009-05-12 12:49:30","price":11.53683,"volume":8200,"Ntrans":4,"durations":16}
{"time":"2009-05-12 12:49:31","price":11.535,"volume":12942,"Ntrans":2,"durations":1}
{"time":"2009-05-12 12:49:34","price":11.53,"volume":20510,"Ntrans":8,"durations":3}
{"time":"2009-05-12 12:49:38","price":11.54,"volume":2078,"Ntrans":1,"durations":4}
{"time":"2009-05-12 12:49:49","price":11.535,"volume":2222,"Ntrans":1,"durations":11}
{"time":"2009-05-12 12:50:39","price":11.54,"volume":26436,"Ntrans":4,"durations":50}
{"time":"2009-05-12 12:50:40","price":11.54,"volume":4182,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:50:49","price":11.545,"volume":9998,"Ntrans":2,"durations":9}
{"time":"2009-05-12 12:51:16","price":11.55,"volume":22438,"Ntrans":5,"durations":27}
{"time":"2009-05-12 12:51:18","price":11.555,"volume":4622,"Ntrans":2,"durations":2}
{"time":"2009-05-12 12:51:20","price":11.56,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 12:51:29","price":11.56,"volume":2930,"Ntrans":1,"durations":9}
{"time":"2009-05-12 12:51:31","price":11.555,"volume":1600,"Ntrans":2,"durations":2}
{"time":"2009-05-12 12:51:34","price":11.56,"volume":2222,"Ntrans":1,"durations":3}
{"time":"2009-05-12 12:51:35","price":11.56,"volume":2488,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:51:36","price":11.56,"volume":9068,"Ntrans":6,"durations":1}
{"time":"2009-05-12 12:51:38","price":11.56,"volume":1564,"Ntrans":1,"durations":2}
{"time":"2009-05-12 12:51:39","price":11.56,"volume":2488,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:51:54","price":11.56,"volume":2222,"Ntrans":1,"durations":15}
{"time":"2009-05-12 12:52:55","price":11.565,"volume":3764,"Ntrans":3,"durations":61}
{"time":"2009-05-12 12:53:00","price":11.565,"volume":252,"Ntrans":1,"durations":5}
{"time":"2009-05-12 12:53:01","price":11.555,"volume":388,"Ntrans":1,"durations":1}
{"time":"2009-05-12 12:54:08","price":11.57,"volume":1434,"Ntrans":1,"durations":67}
{"time":"2009-05-12 12:54:24","price":11.57,"volume":11054,"Ntrans":3,"durations":16}
{"time":"2009-05-12 12:54:33","price":11.575,"volume":30000,"Ntrans":5,"durations":9}
{"time":"2009-05-12 12:55:17","price":11.57,"volume":1200,"Ntrans":1,"durations":44}
{"time":"2009-05-12 12:55:36","price":11.565,"volume":1600,"Ntrans":2,"durations":19}
{"time":"2009-05-12 12:56:30","price":11.56,"volume":20650,"Ntrans":2,"durations":54}
{"time":"2009-05-12 12:56:38","price":11.565,"volume":4632,"Ntrans":2,"durations":8}
{"time":"2009-05-12 12:56:39","price":11.56,"volume":20000,"Ntrans":7,"durations":1}
{"time":"2009-05-12 12:58:39","price":11.57,"volume":3000,"Ntrans":2,"durations":120}
{"time":"2009-05-12 12:58:58","price":11.57,"volume":48430,"Ntrans":3,"durations":19}
{"time":"2009-05-12 13:00:09","price":11.565,"volume":954,"Ntrans":2,"durations":71}
{"time":"2009-05-12 13:00:42","price":11.565,"volume":2944,"Ntrans":3,"durations":33}
{"time":"2009-05-12 13:01:27","price":11.565,"volume":3490,"Ntrans":1,"durations":45}
{"time":"2009-05-12 13:01:37","price":11.56,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-12 13:02:23","price":11.56,"volume":1600,"Ntrans":1,"durations":46}
{"time":"2009-05-12 13:02:29","price":11.56,"volume":4720,"Ntrans":1,"durations":6}
{"time":"2009-05-12 13:02:32","price":11.56,"volume":21600,"Ntrans":6,"durations":3}
{"time":"2009-05-12 13:04:52","price":11.555,"volume":12322,"Ntrans":3,"durations":140}
{"time":"2009-05-12 13:04:58","price":11.55,"volume":7200,"Ntrans":6,"durations":6}
{"time":"2009-05-12 13:05:31","price":11.55,"volume":4684,"Ntrans":1,"durations":33}
{"time":"2009-05-12 13:05:38","price":11.55,"volume":41948,"Ntrans":7,"durations":7}
{"time":"2009-05-12 13:05:39","price":11.54887,"volume":6932,"Ntrans":2,"durations":1}
{"time":"2009-05-12 13:05:41","price":11.54,"volume":514,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:06:10","price":11.535,"volume":2998,"Ntrans":1,"durations":29}
{"time":"2009-05-12 13:06:30","price":11.535,"volume":12202,"Ntrans":3,"durations":20}
{"time":"2009-05-12 13:06:31","price":11.53,"volume":2400,"Ntrans":4,"durations":1}
{"time":"2009-05-12 13:06:36","price":11.535,"volume":19596,"Ntrans":5,"durations":5}
{"time":"2009-05-12 13:06:43","price":11.53091,"volume":22000,"Ntrans":6,"durations":7}
{"time":"2009-05-12 13:06:52","price":11.535,"volume":2,"Ntrans":1,"durations":9}
{"time":"2009-05-12 13:07:12","price":11.54,"volume":3400,"Ntrans":2,"durations":20}
{"time":"2009-05-12 13:07:31","price":11.535,"volume":336,"Ntrans":1,"durations":19}
{"time":"2009-05-12 13:07:40","price":11.54,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-12 13:08:31","price":11.535,"volume":6172,"Ntrans":4,"durations":51}
{"time":"2009-05-12 13:09:02","price":11.53,"volume":2222,"Ntrans":1,"durations":31}
{"time":"2009-05-12 13:09:07","price":11.53,"volume":24810,"Ntrans":3,"durations":5}
{"time":"2009-05-12 13:10:04","price":11.53,"volume":4926,"Ntrans":2,"durations":57}
{"time":"2009-05-12 13:10:10","price":11.535,"volume":7322,"Ntrans":3,"durations":6}
{"time":"2009-05-12 13:10:14","price":11.53577,"volume":12600,"Ntrans":4,"durations":4}
{"time":"2009-05-12 13:10:37","price":11.54,"volume":2394,"Ntrans":1,"durations":23}
{"time":"2009-05-12 13:10:48","price":11.54,"volume":940,"Ntrans":1,"durations":11}
{"time":"2009-05-12 13:11:27","price":11.535,"volume":28498,"Ntrans":8,"durations":39}
{"time":"2009-05-12 13:11:28","price":11.535,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 13:11:30","price":11.535,"volume":2924,"Ntrans":2,"durations":2}
{"time":"2009-05-12 13:11:33","price":11.54,"volume":2750,"Ntrans":1,"durations":3}
{"time":"2009-05-12 13:11:34","price":11.54,"volume":464,"Ntrans":2,"durations":1}
{"time":"2009-05-12 13:11:35","price":11.54,"volume":1180,"Ntrans":1,"durations":1}
{"time":"2009-05-12 13:11:39","price":11.54,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-12 13:11:51","price":11.535,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-12 13:12:15","price":11.535,"volume":1600,"Ntrans":1,"durations":24}
{"time":"2009-05-12 13:12:45","price":11.53223,"volume":14632,"Ntrans":6,"durations":30}
{"time":"2009-05-12 13:12:48","price":11.54,"volume":13600,"Ntrans":1,"durations":3}
{"time":"2009-05-12 13:12:52","price":11.535,"volume":3000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 13:13:25","price":11.535,"volume":3834,"Ntrans":3,"durations":33}
{"time":"2009-05-12 13:13:27","price":11.54,"volume":1712,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:13:29","price":11.54,"volume":1052,"Ntrans":2,"durations":2}
{"time":"2009-05-12 13:13:31","price":11.54,"volume":6476,"Ntrans":2,"durations":2}
{"time":"2009-05-12 13:13:32","price":11.53697,"volume":5192,"Ntrans":3,"durations":1}
{"time":"2009-05-12 13:13:45","price":11.535,"volume":3810,"Ntrans":2,"durations":13}
{"time":"2009-05-12 13:13:49","price":11.535,"volume":414,"Ntrans":1,"durations":4}
{"time":"2009-05-12 13:14:09","price":11.53,"volume":2828,"Ntrans":5,"durations":20}
{"time":"2009-05-12 13:14:10","price":11.53,"volume":428,"Ntrans":2,"durations":1}
{"time":"2009-05-12 13:14:11","price":11.5275,"volume":856,"Ntrans":2,"durations":1}
{"time":"2009-05-12 13:14:16","price":11.53247,"volume":1978,"Ntrans":2,"durations":5}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":7202,"Ntrans":10,"durations":7}
{"time":"2009-05-12 13:14:24","price":11.535,"volume":616,"Ntrans":1,"durations":1}
{"time":"2009-05-12 13:14:32","price":11.53,"volume":20000,"Ntrans":3,"durations":8}
{"time":"2009-05-12 13:14:41","price":11.53,"volume":4632,"Ntrans":1,"durations":9}
{"time":"2009-05-12 13:14:56","price":11.53,"volume":9450,"Ntrans":1,"durations":15}
{"time":"2009-05-12 13:15:10","price":11.525,"volume":24,"Ntrans":1,"durations":14}
{"time":"2009-05-12 13:15:26","price":11.53,"volume":54,"Ntrans":1,"durations":16}
{"time":"2009-05-12 13:15:31","price":11.525,"volume":22,"Ntrans":1,"durations":5}
{"time":"2009-05-12 13:15:48","price":11.53,"volume":10100,"Ntrans":1,"durations":17}
{"time":"2009-05-12 13:16:05","price":11.53,"volume":6400,"Ntrans":2,"durations":17}
{"time":"2009-05-12 13:16:21","price":11.53,"volume":400,"Ntrans":1,"durations":16}
{"time":"2009-05-12 13:17:14","price":11.53,"volume":19558,"Ntrans":6,"durations":53}
{"time":"2009-05-12 13:17:15","price":11.53,"volume":5114,"Ntrans":3,"durations":1}
{"time":"2009-05-12 13:17:20","price":11.535,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-12 13:17:21","price":11.54,"volume":2888,"Ntrans":1,"durations":1}
{"time":"2009-05-12 13:17:52","price":11.535,"volume":4140,"Ntrans":5,"durations":31}
{"time":"2009-05-12 13:18:10","price":11.54,"volume":5200,"Ntrans":1,"durations":18}
{"time":"2009-05-12 13:18:37","price":11.54,"volume":2100,"Ntrans":1,"durations":27}
{"time":"2009-05-12 13:19:05","price":11.54,"volume":486,"Ntrans":1,"durations":28}
{"time":"2009-05-12 13:19:27","price":11.535,"volume":800,"Ntrans":1,"durations":22}
{"time":"2009-05-12 13:19:39","price":11.535,"volume":5000,"Ntrans":1,"durations":12}
{"time":"2009-05-12 13:20:09","price":11.53386,"volume":9716,"Ntrans":4,"durations":30}
{"time":"2009-05-12 13:20:43","price":11.53,"volume":2400,"Ntrans":2,"durations":34}
{"time":"2009-05-12 13:20:55","price":11.525,"volume":2184,"Ntrans":2,"durations":12}
{"time":"2009-05-12 13:20:56","price":11.525,"volume":10216,"Ntrans":2,"durations":1}
{"time":"2009-05-12 13:21:21","price":11.525,"volume":1998,"Ntrans":2,"durations":25}
{"time":"2009-05-12 13:21:23","price":11.525,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:22:01","price":11.525,"volume":9000,"Ntrans":4,"durations":38}
{"time":"2009-05-12 13:22:02","price":11.525,"volume":1900,"Ntrans":1,"durations":1}
{"time":"2009-05-12 13:22:03","price":11.525,"volume":154,"Ntrans":2,"durations":1}
{"time":"2009-05-12 13:22:05","price":11.53,"volume":16,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:22:09","price":11.525,"volume":338,"Ntrans":1,"durations":4}
{"time":"2009-05-12 13:22:41","price":11.525,"volume":262,"Ntrans":1,"durations":32}
{"time":"2009-05-12 13:22:43","price":11.53,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:23:13","price":11.525,"volume":11168,"Ntrans":3,"durations":30}
{"time":"2009-05-12 13:23:19","price":11.525,"volume":23316,"Ntrans":3,"durations":6}
{"time":"2009-05-12 13:23:26","price":11.525,"volume":16000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 13:23:43","price":11.525,"volume":4712,"Ntrans":1,"durations":17}
{"time":"2009-05-12 13:23:44","price":11.53,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 13:23:51","price":11.53,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 13:24:01","price":11.525,"volume":20000,"Ntrans":3,"durations":10}
{"time":"2009-05-12 13:24:16","price":11.525,"volume":544,"Ntrans":1,"durations":15}
{"time":"2009-05-12 13:24:39","price":11.53,"volume":10400,"Ntrans":2,"durations":23}
{"time":"2009-05-12 13:25:26","price":11.525,"volume":20000,"Ntrans":2,"durations":47}
{"time":"2009-05-12 13:25:37","price":11.53,"volume":1048,"Ntrans":1,"durations":11}
{"time":"2009-05-12 13:25:55","price":11.525,"volume":2500,"Ntrans":1,"durations":18}
{"time":"2009-05-12 13:26:01","price":11.53,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-12 13:26:28","price":11.525,"volume":500,"Ntrans":1,"durations":27}
{"time":"2009-05-12 13:26:46","price":11.53,"volume":400,"Ntrans":1,"durations":18}
{"time":"2009-05-12 13:26:47","price":11.53,"volume":25604,"Ntrans":3,"durations":1}
{"time":"2009-05-12 13:26:49","price":11.53,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:26:52","price":11.53413,"volume":6900,"Ntrans":4,"durations":3}
{"time":"2009-05-12 13:27:00","price":11.53,"volume":3472,"Ntrans":3,"durations":8}
{"time":"2009-05-12 13:27:04","price":11.535,"volume":1000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 13:27:14","price":11.53,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 13:28:41","price":11.525,"volume":11380,"Ntrans":4,"durations":87}
{"time":"2009-05-12 13:29:06","price":11.53,"volume":15840,"Ntrans":5,"durations":25}
{"time":"2009-05-12 13:29:09","price":11.53,"volume":1022,"Ntrans":1,"durations":3}
{"time":"2009-05-12 13:29:30","price":11.53,"volume":4556,"Ntrans":2,"durations":21}
{"time":"2009-05-12 13:29:53","price":11.535,"volume":9742,"Ntrans":7,"durations":23}
{"time":"2009-05-12 13:30:05","price":11.53,"volume":16000,"Ntrans":2,"durations":12}
{"time":"2009-05-12 13:30:17","price":11.535,"volume":1048,"Ntrans":2,"durations":12}
{"time":"2009-05-12 13:30:44","price":11.535,"volume":100,"Ntrans":1,"durations":27}
{"time":"2009-05-12 13:31:03","price":11.535,"volume":1086,"Ntrans":1,"durations":19}
{"time":"2009-05-12 13:31:10","price":11.535,"volume":4858,"Ntrans":2,"durations":7}
{"time":"2009-05-12 13:31:40","price":11.535,"volume":6202,"Ntrans":2,"durations":30}
{"time":"2009-05-12 13:33:19","price":11.53,"volume":10000,"Ntrans":1,"durations":99}
{"time":"2009-05-12 13:34:02","price":11.53,"volume":20000,"Ntrans":5,"durations":43}
{"time":"2009-05-12 13:34:17","price":11.53,"volume":20000,"Ntrans":3,"durations":15}
{"time":"2009-05-12 13:34:47","price":11.535,"volume":200,"Ntrans":1,"durations":30}
{"time":"2009-05-12 13:35:45","price":11.525,"volume":4684,"Ntrans":1,"durations":58}
{"time":"2009-05-12 13:38:47","price":11.53,"volume":4684,"Ntrans":2,"durations":182}
{"time":"2009-05-12 13:39:35","price":11.535,"volume":420,"Ntrans":1,"durations":48}
{"time":"2009-05-12 13:40:04","price":11.53,"volume":2000,"Ntrans":1,"durations":29}
{"time":"2009-05-12 13:40:07","price":11.535,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-12 13:40:35","price":11.53,"volume":4460,"Ntrans":2,"durations":28}
{"time":"2009-05-12 13:40:49","price":11.53,"volume":500,"Ntrans":1,"durations":14}
{"time":"2009-05-12 13:41:49","price":11.525,"volume":4684,"Ntrans":1,"durations":60}
{"time":"2009-05-12 13:43:01","price":11.525,"volume":15040,"Ntrans":3,"durations":72}
{"time":"2009-05-12 13:43:56","price":11.53,"volume":10958,"Ntrans":4,"durations":55}
{"time":"2009-05-12 13:44:50","price":11.53,"volume":20000,"Ntrans":3,"durations":54}
{"time":"2009-05-12 13:44:51","price":11.525,"volume":4682,"Ntrans":1,"durations":1}
{"time":"2009-05-12 13:44:52","price":11.53,"volume":1590,"Ntrans":1,"durations":1}
{"time":"2009-05-12 13:44:58","price":11.53,"volume":440,"Ntrans":1,"durations":6}
{"time":"2009-05-12 13:45:00","price":11.53,"volume":346,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:45:42","price":11.535,"volume":94,"Ntrans":1,"durations":42}
{"time":"2009-05-12 13:45:44","price":11.535,"volume":4632,"Ntrans":3,"durations":2}
{"time":"2009-05-12 13:45:57","price":11.54,"volume":10000,"Ntrans":6,"durations":13}
{"time":"2009-05-12 13:46:02","price":11.54,"volume":2982,"Ntrans":1,"durations":5}
{"time":"2009-05-12 13:46:06","price":11.54,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 13:46:07","price":11.54,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 13:46:23","price":11.535,"volume":25252,"Ntrans":6,"durations":16}
{"time":"2009-05-12 13:46:52","price":11.535,"volume":60,"Ntrans":1,"durations":29}
{"time":"2009-05-12 13:46:57","price":11.535,"volume":2910,"Ntrans":1,"durations":5}
{"time":"2009-05-12 13:47:02","price":11.535,"volume":5252,"Ntrans":1,"durations":5}
{"time":"2009-05-12 13:47:04","price":11.535,"volume":1778,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:47:29","price":11.54,"volume":10000,"Ntrans":3,"durations":25}
{"time":"2009-05-12 13:48:27","price":11.54,"volume":200,"Ntrans":1,"durations":58}
{"time":"2009-05-12 13:49:02","price":11.54,"volume":7000,"Ntrans":2,"durations":35}
{"time":"2009-05-12 13:51:44","price":11.54,"volume":1266,"Ntrans":1,"durations":162}
{"time":"2009-05-12 13:52:13","price":11.54,"volume":20000,"Ntrans":1,"durations":29}
{"time":"2009-05-12 13:52:46","price":11.54,"volume":8800,"Ntrans":3,"durations":33}
{"time":"2009-05-12 13:52:49","price":11.54,"volume":2284,"Ntrans":4,"durations":3}
{"time":"2009-05-12 13:53:19","price":11.54,"volume":1022,"Ntrans":1,"durations":30}
{"time":"2009-05-12 13:54:15","price":11.54,"volume":3834,"Ntrans":3,"durations":56}
{"time":"2009-05-12 13:54:33","price":11.54,"volume":3262,"Ntrans":1,"durations":18}
{"time":"2009-05-12 13:54:35","price":11.54,"volume":622,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:55:51","price":11.535,"volume":2330,"Ntrans":1,"durations":76}
{"time":"2009-05-12 13:56:23","price":11.54,"volume":3884,"Ntrans":2,"durations":32}
{"time":"2009-05-12 13:57:25","price":11.54,"volume":4628,"Ntrans":1,"durations":62}
{"time":"2009-05-12 13:58:14","price":11.54,"volume":104,"Ntrans":1,"durations":49}
{"time":"2009-05-12 13:58:26","price":11.54,"volume":11922,"Ntrans":4,"durations":12}
{"time":"2009-05-12 13:58:27","price":11.545,"volume":4222,"Ntrans":5,"durations":1}
{"time":"2009-05-12 13:58:29","price":11.54,"volume":3088,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:58:47","price":11.54,"volume":2012,"Ntrans":1,"durations":18}
{"time":"2009-05-12 13:59:26","price":11.54,"volume":2516,"Ntrans":2,"durations":39}
{"time":"2009-05-12 13:59:27","price":11.54,"volume":4350,"Ntrans":1,"durations":1}
{"time":"2009-05-12 13:59:29","price":11.54,"volume":1328,"Ntrans":1,"durations":2}
{"time":"2009-05-12 13:59:50","price":11.54,"volume":2000,"Ntrans":1,"durations":21}
{"time":"2009-05-12 14:00:02","price":11.54,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-12 14:00:21","price":11.54,"volume":2000,"Ntrans":1,"durations":19}
{"time":"2009-05-12 14:00:29","price":11.545,"volume":400,"Ntrans":2,"durations":8}
{"time":"2009-05-12 14:01:18","price":11.535,"volume":800,"Ntrans":1,"durations":49}
{"time":"2009-05-12 14:02:09","price":11.54,"volume":200,"Ntrans":1,"durations":51}
{"time":"2009-05-12 14:03:29","price":11.535,"volume":3124,"Ntrans":1,"durations":80}
{"time":"2009-05-12 14:03:42","price":11.54,"volume":632,"Ntrans":1,"durations":13}
{"time":"2009-05-12 14:04:29","price":11.535,"volume":1800,"Ntrans":1,"durations":47}
{"time":"2009-05-12 14:04:38","price":11.535,"volume":11650,"Ntrans":6,"durations":9}
{"time":"2009-05-12 14:05:37","price":11.54,"volume":400,"Ntrans":1,"durations":59}
{"time":"2009-05-12 14:06:18","price":11.53,"volume":2760,"Ntrans":3,"durations":41}
{"time":"2009-05-12 14:06:21","price":11.53059,"volume":3130,"Ntrans":5,"durations":3}
{"time":"2009-05-12 14:06:29","price":11.525,"volume":3088,"Ntrans":1,"durations":8}
{"time":"2009-05-12 14:07:12","price":11.525,"volume":20000,"Ntrans":4,"durations":43}
{"time":"2009-05-12 14:08:47","price":11.525,"volume":1200,"Ntrans":1,"durations":95}
{"time":"2009-05-12 14:08:53","price":11.53,"volume":5600,"Ntrans":3,"durations":6}
{"time":"2009-05-12 14:08:57","price":11.53,"volume":1630,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:08:59","price":11.53,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:09:20","price":11.53,"volume":250,"Ntrans":1,"durations":21}
{"time":"2009-05-12 14:09:44","price":11.525,"volume":23922,"Ntrans":3,"durations":24}
{"time":"2009-05-12 14:09:50","price":11.52,"volume":35420,"Ntrans":9,"durations":6}
{"time":"2009-05-12 14:09:52","price":11.52,"volume":26540,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:09:53","price":11.51799,"volume":124740,"Ntrans":25,"durations":1}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":30472,"Ntrans":10,"durations":8}
{"time":"2009-05-12 14:10:02","price":11.51,"volume":11360,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:10:05","price":11.51,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 14:10:11","price":11.51,"volume":10000,"Ntrans":4,"durations":6}
{"time":"2009-05-12 14:10:15","price":11.51,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:10:22","price":11.51,"volume":13090,"Ntrans":2,"durations":7}
{"time":"2009-05-12 14:10:27","price":11.51,"volume":19440,"Ntrans":5,"durations":5}
{"time":"2009-05-12 14:10:50","price":11.50238,"volume":23046,"Ntrans":26,"durations":23}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":26350,"Ntrans":14,"durations":3}
{"time":"2009-05-12 14:10:54","price":11.5,"volume":25568,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:10:57","price":11.5,"volume":20000,"Ntrans":5,"durations":3}
{"time":"2009-05-12 14:11:00","price":11.5,"volume":8440,"Ntrans":1,"durations":3}
{"time":"2009-05-12 14:11:02","price":11.505,"volume":2708,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:11:05","price":11.5,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 14:11:17","price":11.505,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-12 14:11:25","price":11.505,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-12 14:11:33","price":11.5,"volume":40000,"Ntrans":5,"durations":8}
{"time":"2009-05-12 14:11:36","price":11.5,"volume":7000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 14:11:40","price":11.5,"volume":8172,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:12:33","price":11.5,"volume":30680,"Ntrans":7,"durations":53}
{"time":"2009-05-12 14:12:36","price":11.49887,"volume":21434,"Ntrans":4,"durations":3}
{"time":"2009-05-12 14:12:48","price":11.495,"volume":3842,"Ntrans":1,"durations":12}
{"time":"2009-05-12 14:13:01","price":11.495,"volume":2500,"Ntrans":1,"durations":13}
{"time":"2009-05-12 14:13:03","price":11.5,"volume":23520,"Ntrans":6,"durations":2}
{"time":"2009-05-12 14:13:04","price":11.5,"volume":3036,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:13:08","price":11.505,"volume":5900,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:13:09","price":11.505,"volume":48170,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:13:10","price":11.51,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:13:12","price":11.51,"volume":2120,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:13:28","price":11.515,"volume":34408,"Ntrans":6,"durations":16}
{"time":"2009-05-12 14:13:30","price":11.515,"volume":17494,"Ntrans":4,"durations":2}
{"time":"2009-05-12 14:13:37","price":11.51,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 14:13:38","price":11.51,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:13:42","price":11.515,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:13:46","price":11.51333,"volume":12000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 14:13:48","price":11.505,"volume":7910,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:14:30","price":11.49,"volume":48,"Ntrans":1,"durations":42}
{"time":"2009-05-12 14:14:32","price":11.495,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:14:44","price":11.505,"volume":2208,"Ntrans":1,"durations":12}
{"time":"2009-05-12 14:15:24","price":11.505,"volume":2500,"Ntrans":1,"durations":40}
{"time":"2009-05-12 14:15:51","price":11.5,"volume":2500,"Ntrans":1,"durations":27}
{"time":"2009-05-12 14:15:58","price":11.5,"volume":7764,"Ntrans":1,"durations":7}
{"time":"2009-05-12 14:15:59","price":11.5,"volume":1468,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:16:00","price":11.5,"volume":17932,"Ntrans":3,"durations":1}
{"time":"2009-05-12 14:16:06","price":11.5,"volume":9352,"Ntrans":4,"durations":6}
{"time":"2009-05-12 14:16:34","price":11.5,"volume":80000,"Ntrans":5,"durations":28}
{"time":"2009-05-12 14:16:39","price":11.495,"volume":10530,"Ntrans":2,"durations":5}
{"time":"2009-05-12 14:16:40","price":11.5,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":34864,"Ntrans":10,"durations":6}
{"time":"2009-05-12 14:16:47","price":11.495,"volume":1606,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":11704,"Ntrans":14,"durations":5}
{"time":"2009-05-12 14:16:53","price":11.49,"volume":20632,"Ntrans":5,"durations":1}
{"time":"2009-05-12 14:16:56","price":11.49,"volume":1226,"Ntrans":2,"durations":3}
{"time":"2009-05-12 14:17:05","price":11.495,"volume":1428,"Ntrans":1,"durations":9}
{"time":"2009-05-12 14:17:07","price":11.5,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:17:12","price":11.5,"volume":43004,"Ntrans":5,"durations":5}
{"time":"2009-05-12 14:17:13","price":11.5,"volume":390,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:17:20","price":11.505,"volume":20492,"Ntrans":6,"durations":7}
{"time":"2009-05-12 14:17:21","price":11.50775,"volume":83162,"Ntrans":9,"durations":1}
{"time":"2009-05-12 14:17:22","price":11.505,"volume":2508,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:17:47","price":11.505,"volume":20000,"Ntrans":1,"durations":25}
{"time":"2009-05-12 14:17:53","price":11.505,"volume":6072,"Ntrans":2,"durations":6}
{"time":"2009-05-12 14:17:56","price":11.51,"volume":240,"Ntrans":1,"durations":3}
{"time":"2009-05-12 14:18:00","price":11.50323,"volume":62000,"Ntrans":7,"durations":4}
{"time":"2009-05-12 14:18:01","price":11.5,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-12 14:18:02","price":11.5,"volume":25426,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:18:18","price":11.505,"volume":13068,"Ntrans":2,"durations":16}
{"time":"2009-05-12 14:18:37","price":11.5,"volume":4000,"Ntrans":1,"durations":19}
{"time":"2009-05-12 14:18:38","price":11.5,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:18:42","price":11.495,"volume":48,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:18:45","price":11.495,"volume":4980,"Ntrans":2,"durations":3}
{"time":"2009-05-12 14:18:50","price":11.5,"volume":19300,"Ntrans":5,"durations":5}
{"time":"2009-05-12 14:18:51","price":11.5,"volume":4954,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:18:52","price":11.5,"volume":35162,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:18:53","price":11.5,"volume":7702,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:18:57","price":11.5,"volume":944,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:18:59","price":11.5,"volume":3118,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:19:00","price":11.5,"volume":952,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:19:06","price":11.505,"volume":14688,"Ntrans":3,"durations":6}
{"time":"2009-05-12 14:19:10","price":11.505,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:19:24","price":11.505,"volume":1392,"Ntrans":1,"durations":14}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":40000,"Ntrans":10,"durations":13}
{"time":"2009-05-12 14:19:48","price":11.51,"volume":1524,"Ntrans":1,"durations":11}
{"time":"2009-05-12 14:19:59","price":11.51,"volume":30000,"Ntrans":6,"durations":11}
{"time":"2009-05-12 14:20:00","price":11.51,"volume":2516,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:20:01","price":11.51,"volume":878,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:20:06","price":11.505,"volume":794,"Ntrans":1,"durations":5}
{"time":"2009-05-12 14:20:12","price":11.51,"volume":3096,"Ntrans":1,"durations":6}
{"time":"2009-05-12 14:20:21","price":11.51,"volume":6904,"Ntrans":1,"durations":9}
{"time":"2009-05-12 14:20:48","price":11.505,"volume":25704,"Ntrans":2,"durations":27}
{"time":"2009-05-12 14:20:50","price":11.505,"volume":19052,"Ntrans":4,"durations":2}
{"time":"2009-05-12 14:20:51","price":11.505,"volume":4450,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:21:06","price":11.5,"volume":43354,"Ntrans":8,"durations":15}
{"time":"2009-05-12 14:21:12","price":11.495,"volume":1882,"Ntrans":1,"durations":6}
{"time":"2009-05-12 14:21:14","price":11.495,"volume":3090,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:21:23","price":11.495,"volume":3352,"Ntrans":1,"durations":9}
{"time":"2009-05-12 14:21:24","price":11.495,"volume":2790,"Ntrans":3,"durations":1}
{"time":"2009-05-12 14:21:25","price":11.495,"volume":17910,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:21:26","price":11.495,"volume":2090,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:21:34","price":11.495,"volume":24434,"Ntrans":2,"durations":8}
{"time":"2009-05-12 14:21:47","price":11.495,"volume":5402,"Ntrans":1,"durations":13}
{"time":"2009-05-12 14:22:28","price":11.5,"volume":1250,"Ntrans":2,"durations":41}
{"time":"2009-05-12 14:22:31","price":11.5,"volume":36164,"Ntrans":2,"durations":3}
{"time":"2009-05-12 14:22:33","price":11.5,"volume":22718,"Ntrans":6,"durations":2}
{"time":"2009-05-12 14:22:34","price":11.5,"volume":1482,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:22:35","price":11.5,"volume":8518,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:22:43","price":11.5,"volume":354,"Ntrans":1,"durations":8}
{"time":"2009-05-12 14:23:11","price":11.5,"volume":16792,"Ntrans":3,"durations":28}
{"time":"2009-05-12 14:23:19","price":11.51,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-12 14:23:29","price":11.5,"volume":24000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 14:23:32","price":11.5,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 14:23:41","price":11.5,"volume":20000,"Ntrans":1,"durations":9}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":82244,"Ntrans":11,"durations":12}
{"time":"2009-05-12 14:23:55","price":11.51,"volume":1724,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:24:02","price":11.51,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-12 14:24:04","price":11.51,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:24:16","price":11.51,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-12 14:24:31","price":11.505,"volume":2346,"Ntrans":1,"durations":15}
{"time":"2009-05-12 14:24:34","price":11.5,"volume":2400,"Ntrans":2,"durations":3}
{"time":"2009-05-12 14:24:53","price":11.5,"volume":3600,"Ntrans":1,"durations":19}
{"time":"2009-05-12 14:24:56","price":11.5,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 14:24:58","price":11.5,"volume":16,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:25:01","price":11.5,"volume":3672,"Ntrans":2,"durations":3}
{"time":"2009-05-12 14:25:03","price":11.5,"volume":614,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:25:11","price":11.49,"volume":21290,"Ntrans":5,"durations":8}
{"time":"2009-05-12 14:25:12","price":11.49,"volume":1526,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:25:13","price":11.49,"volume":10764,"Ntrans":3,"durations":1}
{"time":"2009-05-12 14:25:26","price":11.49506,"volume":17252,"Ntrans":3,"durations":13}
{"time":"2009-05-12 14:25:32","price":11.5,"volume":3436,"Ntrans":1,"durations":6}
{"time":"2009-05-12 14:25:34","price":11.5,"volume":12212,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:25:35","price":11.505,"volume":476,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:25:41","price":11.5,"volume":800,"Ntrans":2,"durations":6}
{"time":"2009-05-12 14:26:13","price":11.5,"volume":600,"Ntrans":1,"durations":32}
{"time":"2009-05-12 14:26:31","price":11.5,"volume":20000,"Ntrans":5,"durations":18}
{"time":"2009-05-12 14:26:47","price":11.5,"volume":24080,"Ntrans":4,"durations":16}
{"time":"2009-05-12 14:26:49","price":11.5,"volume":4906,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:26:50","price":11.5,"volume":3690,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:26:54","price":11.505,"volume":1634,"Ntrans":3,"durations":4}
{"time":"2009-05-12 14:27:00","price":11.505,"volume":100,"Ntrans":1,"durations":6}
{"time":"2009-05-12 14:27:08","price":11.505,"volume":6298,"Ntrans":1,"durations":8}
{"time":"2009-05-12 14:27:11","price":11.505,"volume":3702,"Ntrans":1,"durations":3}
{"time":"2009-05-12 14:27:29","price":11.505,"volume":2344,"Ntrans":1,"durations":18}
{"time":"2009-05-12 14:27:37","price":11.5,"volume":4520,"Ntrans":2,"durations":8}
{"time":"2009-05-12 14:27:38","price":11.495,"volume":5000,"Ntrans":3,"durations":1}
{"time":"2009-05-12 14:27:45","price":11.5,"volume":3088,"Ntrans":1,"durations":7}
{"time":"2009-05-12 14:28:29","price":11.505,"volume":2012,"Ntrans":2,"durations":44}
{"time":"2009-05-12 14:29:34","price":11.505,"volume":300,"Ntrans":1,"durations":65}
{"time":"2009-05-12 14:29:52","price":11.505,"volume":2846,"Ntrans":3,"durations":18}
{"time":"2009-05-12 14:30:47","price":11.5,"volume":680,"Ntrans":2,"durations":55}
{"time":"2009-05-12 14:30:48","price":11.5,"volume":1800,"Ntrans":3,"durations":1}
{"time":"2009-05-12 14:31:06","price":11.5,"volume":1728,"Ntrans":1,"durations":18}
{"time":"2009-05-12 14:31:08","price":11.495,"volume":36000,"Ntrans":4,"durations":2}
{"time":"2009-05-12 14:31:09","price":11.5,"volume":590,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:31:14","price":11.49,"volume":3000,"Ntrans":2,"durations":5}
{"time":"2009-05-12 14:31:18","price":11.495,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:31:19","price":11.485,"volume":20834,"Ntrans":6,"durations":1}
{"time":"2009-05-12 14:31:24","price":11.485,"volume":2780,"Ntrans":1,"durations":5}
{"time":"2009-05-12 14:31:25","price":11.485,"volume":9816,"Ntrans":4,"durations":1}
{"time":"2009-05-12 14:31:26","price":11.485,"volume":3866,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:31:33","price":11.485,"volume":850,"Ntrans":1,"durations":7}
{"time":"2009-05-12 14:31:34","price":11.49,"volume":3088,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:31:38","price":11.495,"volume":5880,"Ntrans":2,"durations":4}
{"time":"2009-05-12 14:31:39","price":11.495,"volume":54120,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:31:43","price":11.5,"volume":12446,"Ntrans":4,"durations":4}
{"time":"2009-05-12 14:31:44","price":11.5,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-12 14:31:50","price":11.5,"volume":2884,"Ntrans":1,"durations":6}
{"time":"2009-05-12 14:31:55","price":11.495,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 14:32:12","price":11.49,"volume":3184,"Ntrans":2,"durations":17}
{"time":"2009-05-12 14:32:25","price":11.49,"volume":17942,"Ntrans":1,"durations":13}
{"time":"2009-05-12 14:32:33","price":11.5,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-12 14:32:37","price":11.5,"volume":5738,"Ntrans":2,"durations":4}
{"time":"2009-05-12 14:32:41","price":11.50904,"volume":63344,"Ntrans":21,"durations":4}
{"time":"2009-05-12 14:32:43","price":11.51,"volume":82200,"Ntrans":3,"durations":2}
{"time":"2009-05-12 14:32:44","price":11.51,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:32:45","price":11.51,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:32:46","price":11.51,"volume":22200,"Ntrans":3,"durations":1}
{"time":"2009-05-12 14:32:48","price":11.51,"volume":22200,"Ntrans":3,"durations":2}
{"time":"2009-05-12 14:32:49","price":11.51,"volume":30000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:32:52","price":11.51,"volume":20522,"Ntrans":7,"durations":3}
{"time":"2009-05-12 14:32:53","price":11.51,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:32:54","price":11.51,"volume":8704,"Ntrans":6,"durations":1}
{"time":"2009-05-12 14:33:21","price":11.51,"volume":2200,"Ntrans":1,"durations":27}
{"time":"2009-05-12 14:33:23","price":11.51,"volume":3400,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:33:25","price":11.51,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:33:41","price":11.51,"volume":2200,"Ntrans":1,"durations":16}
{"time":"2009-05-12 14:34:00","price":11.51,"volume":20668,"Ntrans":5,"durations":19}
{"time":"2009-05-12 14:34:01","price":11.51,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:34:03","price":11.51,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:34:04","price":11.51,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:34:06","price":11.51,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:34:07","price":11.51,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:34:09","price":11.51,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:34:10","price":11.51,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:34:12","price":11.51,"volume":1132,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:34:21","price":11.51078,"volume":59282,"Ntrans":4,"durations":9}
{"time":"2009-05-12 14:34:23","price":11.515,"volume":1834,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:34:28","price":11.515,"volume":5372,"Ntrans":3,"durations":5}
{"time":"2009-05-12 14:34:31","price":11.515,"volume":6800,"Ntrans":2,"durations":3}
{"time":"2009-05-12 14:35:22","price":11.515,"volume":1000,"Ntrans":1,"durations":51}
{"time":"2009-05-12 14:35:48","price":11.515,"volume":5878,"Ntrans":2,"durations":26}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":34072,"Ntrans":11,"durations":12}
{"time":"2009-05-12 14:36:01","price":11.52,"volume":338,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:36:02","price":11.52,"volume":574,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:36:14","price":11.525,"volume":10000,"Ntrans":1,"durations":12}
{"time":"2009-05-12 14:36:29","price":11.52,"volume":3600,"Ntrans":2,"durations":15}
{"time":"2009-05-12 14:36:31","price":11.52,"volume":4400,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:36:32","price":11.52,"volume":776,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:36:33","price":11.525,"volume":1890,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:36:35","price":11.52,"volume":9520,"Ntrans":6,"durations":2}
{"time":"2009-05-12 14:36:36","price":11.52,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-12 14:36:38","price":11.52,"volume":10600,"Ntrans":5,"durations":2}
{"time":"2009-05-12 14:36:40","price":11.52,"volume":20000,"Ntrans":4,"durations":2}
{"time":"2009-05-12 14:36:48","price":11.52,"volume":4000,"Ntrans":2,"durations":8}
{"time":"2009-05-12 14:36:55","price":11.525,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":48722,"Ntrans":10,"durations":16}
{"time":"2009-05-12 14:37:13","price":11.52,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:37:15","price":11.52,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:37:16","price":11.52,"volume":7444,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:37:20","price":11.515,"volume":4888,"Ntrans":3,"durations":4}
{"time":"2009-05-12 14:37:24","price":11.51,"volume":14000,"Ntrans":5,"durations":4}
{"time":"2009-05-12 14:37:43","price":11.51,"volume":7686,"Ntrans":2,"durations":19}
{"time":"2009-05-12 14:37:47","price":11.505,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:38:09","price":11.51,"volume":9900,"Ntrans":1,"durations":22}
{"time":"2009-05-12 14:38:21","price":11.51,"volume":88,"Ntrans":1,"durations":12}
{"time":"2009-05-12 14:38:24","price":11.51,"volume":5082,"Ntrans":3,"durations":3}
{"time":"2009-05-12 14:38:26","price":11.51,"volume":572,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:38:34","price":11.51,"volume":872,"Ntrans":2,"durations":8}
{"time":"2009-05-12 14:38:36","price":11.5,"volume":2602,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:38:37","price":11.49114,"volume":12436,"Ntrans":6,"durations":1}
{"time":"2009-05-12 14:38:38","price":11.49,"volume":12000,"Ntrans":3,"durations":1}
{"time":"2009-05-12 14:38:40","price":11.495,"volume":20000,"Ntrans":6,"durations":2}
{"time":"2009-05-12 14:38:45","price":11.495,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 14:38:49","price":11.5,"volume":1120,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:38:56","price":11.495,"volume":1800,"Ntrans":1,"durations":7}
{"time":"2009-05-12 14:39:04","price":11.5,"volume":20000,"Ntrans":6,"durations":8}
{"time":"2009-05-12 14:39:09","price":11.5,"volume":9844,"Ntrans":2,"durations":5}
{"time":"2009-05-12 14:39:11","price":11.505,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:39:54","price":11.5,"volume":118,"Ntrans":1,"durations":43}
{"time":"2009-05-12 14:39:55","price":11.5,"volume":38,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:40:00","price":11.495,"volume":4472,"Ntrans":2,"durations":5}
{"time":"2009-05-12 14:40:02","price":11.5,"volume":6000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:40:04","price":11.5,"volume":1490,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:40:05","price":11.495,"volume":5236,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:40:07","price":11.495,"volume":292,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:40:11","price":11.49,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 14:40:15","price":11.49,"volume":24834,"Ntrans":3,"durations":4}
{"time":"2009-05-12 14:40:16","price":11.49,"volume":12764,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:40:19","price":11.495,"volume":3088,"Ntrans":1,"durations":3}
{"time":"2009-05-12 14:40:21","price":11.5,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:40:30","price":11.5,"volume":10000,"Ntrans":1,"durations":9}
{"time":"2009-05-12 14:40:31","price":11.505,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:40:49","price":11.51,"volume":2000,"Ntrans":1,"durations":18}
{"time":"2009-05-12 14:41:28","price":11.505,"volume":10000,"Ntrans":1,"durations":39}
{"time":"2009-05-12 14:42:05","price":11.505,"volume":2600,"Ntrans":1,"durations":37}
{"time":"2009-05-12 14:42:26","price":11.51,"volume":10000,"Ntrans":2,"durations":21}
{"time":"2009-05-12 14:42:39","price":11.5,"volume":630,"Ntrans":1,"durations":13}
{"time":"2009-05-12 14:42:49","price":11.495,"volume":5058,"Ntrans":3,"durations":10}
{"time":"2009-05-12 14:44:38","price":11.5,"volume":8816,"Ntrans":2,"durations":109}
{"time":"2009-05-12 14:44:39","price":11.5,"volume":8114,"Ntrans":2,"durations":1}
{"time":"2009-05-12 14:45:20","price":11.495,"volume":2058,"Ntrans":1,"durations":41}
{"time":"2009-05-12 14:45:23","price":11.5,"volume":2820,"Ntrans":1,"durations":3}
{"time":"2009-05-12 14:45:29","price":11.5,"volume":3330,"Ntrans":1,"durations":6}
{"time":"2009-05-12 14:45:32","price":11.5,"volume":41818,"Ntrans":6,"durations":3}
{"time":"2009-05-12 14:45:33","price":11.5,"volume":7004,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:45:35","price":11.505,"volume":7178,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:45:37","price":11.505,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:45:57","price":11.49506,"volume":1600,"Ntrans":3,"durations":20}
{"time":"2009-05-12 14:46:26","price":11.505,"volume":3004,"Ntrans":1,"durations":29}
{"time":"2009-05-12 14:46:30","price":11.505,"volume":4000,"Ntrans":4,"durations":4}
{"time":"2009-05-12 14:46:31","price":11.505,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:46:35","price":11.505,"volume":1426,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:46:49","price":11.51,"volume":600,"Ntrans":1,"durations":14}
{"time":"2009-05-12 14:46:59","price":11.505,"volume":6402,"Ntrans":1,"durations":10}
{"time":"2009-05-12 14:47:01","price":11.51,"volume":18530,"Ntrans":6,"durations":2}
{"time":"2009-05-12 14:47:04","price":11.515,"volume":3096,"Ntrans":2,"durations":3}
{"time":"2009-05-12 14:47:23","price":11.515,"volume":1764,"Ntrans":3,"durations":19}
{"time":"2009-05-12 14:47:35","price":11.515,"volume":40,"Ntrans":1,"durations":12}
{"time":"2009-05-12 14:47:41","price":11.515,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-12 14:47:55","price":11.52,"volume":192,"Ntrans":1,"durations":14}
{"time":"2009-05-12 14:48:08","price":11.51,"volume":50000,"Ntrans":4,"durations":13}
{"time":"2009-05-12 14:48:36","price":11.51,"volume":2962,"Ntrans":2,"durations":28}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":100310,"Ntrans":12,"durations":74}
{"time":"2009-05-12 14:49:55","price":11.505,"volume":700,"Ntrans":1,"durations":5}
{"time":"2009-05-12 14:49:59","price":11.5,"volume":11000,"Ntrans":4,"durations":4}
{"time":"2009-05-12 14:50:39","price":11.505,"volume":1098,"Ntrans":1,"durations":40}
{"time":"2009-05-12 14:50:52","price":11.505,"volume":12952,"Ntrans":4,"durations":13}
{"time":"2009-05-12 14:51:00","price":11.505,"volume":48294,"Ntrans":1,"durations":8}
{"time":"2009-05-12 14:51:02","price":11.505,"volume":1706,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:51:59","price":11.505,"volume":8242,"Ntrans":2,"durations":57}
{"time":"2009-05-12 14:52:09","price":11.51,"volume":34806,"Ntrans":5,"durations":10}
{"time":"2009-05-12 14:52:15","price":11.51,"volume":10794,"Ntrans":3,"durations":6}
{"time":"2009-05-12 14:52:17","price":11.51,"volume":1438,"Ntrans":1,"durations":2}
{"time":"2009-05-12 14:52:18","price":11.51,"volume":1316,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:52:44","price":11.51,"volume":24658,"Ntrans":4,"durations":26}
{"time":"2009-05-12 14:52:48","price":11.515,"volume":288,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:53:13","price":11.515,"volume":18484,"Ntrans":4,"durations":25}
{"time":"2009-05-12 14:53:32","price":11.52,"volume":54,"Ntrans":1,"durations":19}
{"time":"2009-05-12 14:53:35","price":11.51,"volume":5264,"Ntrans":3,"durations":3}
{"time":"2009-05-12 14:53:39","price":11.515,"volume":106,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:53:51","price":11.51,"volume":4452,"Ntrans":3,"durations":12}
{"time":"2009-05-12 14:53:53","price":11.505,"volume":6740,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:53:58","price":11.505,"volume":1860,"Ntrans":1,"durations":5}
{"time":"2009-05-12 14:54:14","price":11.505,"volume":12898,"Ntrans":3,"durations":16}
{"time":"2009-05-12 14:54:16","price":11.505,"volume":12598,"Ntrans":2,"durations":2}
{"time":"2009-05-12 14:54:24","price":11.505,"volume":364,"Ntrans":1,"durations":8}
{"time":"2009-05-12 14:55:25","price":11.51,"volume":400,"Ntrans":1,"durations":61}
{"time":"2009-05-12 14:55:38","price":11.51,"volume":8742,"Ntrans":2,"durations":13}
{"time":"2009-05-12 14:56:14","price":11.515,"volume":158,"Ntrans":1,"durations":36}
{"time":"2009-05-12 14:56:26","price":11.515,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-12 14:56:40","price":11.51,"volume":400,"Ntrans":1,"durations":14}
{"time":"2009-05-12 14:56:47","price":11.505,"volume":13516,"Ntrans":5,"durations":7}
{"time":"2009-05-12 14:56:57","price":11.5,"volume":1096,"Ntrans":2,"durations":10}
{"time":"2009-05-12 14:57:11","price":11.5,"volume":840,"Ntrans":1,"durations":14}
{"time":"2009-05-12 14:57:35","price":11.5,"volume":10000,"Ntrans":2,"durations":24}
{"time":"2009-05-12 14:57:36","price":11.5,"volume":2406,"Ntrans":1,"durations":1}
{"time":"2009-05-12 14:57:40","price":11.51,"volume":42,"Ntrans":1,"durations":4}
{"time":"2009-05-12 14:57:52","price":11.505,"volume":4788,"Ntrans":2,"durations":12}
{"time":"2009-05-12 14:58:02","price":11.51,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 14:58:35","price":11.5,"volume":2340,"Ntrans":1,"durations":33}
{"time":"2009-05-12 14:59:03","price":11.505,"volume":274,"Ntrans":1,"durations":28}
{"time":"2009-05-12 14:59:10","price":11.505,"volume":4876,"Ntrans":3,"durations":7}
{"time":"2009-05-12 14:59:13","price":11.51,"volume":1064,"Ntrans":1,"durations":3}
{"time":"2009-05-12 14:59:28","price":11.505,"volume":1600,"Ntrans":1,"durations":15}
{"time":"2009-05-12 14:59:39","price":11.51,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-12 15:00:23","price":11.51,"volume":5400,"Ntrans":3,"durations":44}
{"time":"2009-05-12 15:00:27","price":11.51,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:00:28","price":11.51,"volume":4256,"Ntrans":5,"durations":1}
{"time":"2009-05-12 15:00:29","price":11.51,"volume":3042,"Ntrans":2,"durations":1}
{"time":"2009-05-12 15:00:56","price":11.51,"volume":9098,"Ntrans":5,"durations":27}
{"time":"2009-05-12 15:01:06","price":11.515,"volume":800,"Ntrans":1,"durations":10}
{"time":"2009-05-12 15:01:29","price":11.515,"volume":1200,"Ntrans":2,"durations":23}
{"time":"2009-05-12 15:01:30","price":11.515,"volume":8856,"Ntrans":4,"durations":1}
{"time":"2009-05-12 15:01:34","price":11.515,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:01:35","price":11.515,"volume":8000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:01:41","price":11.52,"volume":13586,"Ntrans":5,"durations":6}
{"time":"2009-05-12 15:01:43","price":11.52,"volume":2810,"Ntrans":1,"durations":2}
{"time":"2009-05-12 15:02:03","price":11.525,"volume":1436,"Ntrans":1,"durations":20}
{"time":"2009-05-12 15:02:05","price":11.52,"volume":40000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 15:02:08","price":11.515,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:03:00","price":11.515,"volume":9086,"Ntrans":3,"durations":52}
{"time":"2009-05-12 15:03:07","price":11.515,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 15:03:10","price":11.515,"volume":9050,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:03:27","price":11.52,"volume":23126,"Ntrans":3,"durations":17}
{"time":"2009-05-12 15:03:28","price":11.525,"volume":5674,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:03:31","price":11.53,"volume":48,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:03:59","price":11.52,"volume":6450,"Ntrans":1,"durations":28}
{"time":"2009-05-12 15:04:59","price":11.52,"volume":340,"Ntrans":1,"durations":60}
{"time":"2009-05-12 15:05:26","price":11.525,"volume":20000,"Ntrans":4,"durations":27}
{"time":"2009-05-12 15:05:29","price":11.52738,"volume":1000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 15:05:39","price":11.525,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-12 15:05:46","price":11.52,"volume":23200,"Ntrans":3,"durations":7}
{"time":"2009-05-12 15:05:50","price":11.515,"volume":2500,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:05:52","price":11.515,"volume":1444,"Ntrans":1,"durations":2}
{"time":"2009-05-12 15:06:04","price":11.52,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-12 15:06:06","price":11.515,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 15:06:55","price":11.515,"volume":7744,"Ntrans":4,"durations":49}
{"time":"2009-05-12 15:07:13","price":11.515,"volume":340,"Ntrans":2,"durations":18}
{"time":"2009-05-12 15:08:10","price":11.515,"volume":16000,"Ntrans":4,"durations":57}
{"time":"2009-05-12 15:09:05","price":11.52,"volume":15094,"Ntrans":3,"durations":55}
{"time":"2009-05-12 15:09:15","price":11.525,"volume":2,"Ntrans":1,"durations":10}
{"time":"2009-05-12 15:09:29","price":11.525,"volume":948,"Ntrans":1,"durations":14}
{"time":"2009-05-12 15:09:37","price":11.52,"volume":1800,"Ntrans":1,"durations":8}
{"time":"2009-05-12 15:10:02","price":11.52,"volume":18,"Ntrans":1,"durations":25}
{"time":"2009-05-12 15:10:06","price":11.525,"volume":20,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:10:08","price":11.525,"volume":9616,"Ntrans":5,"durations":2}
{"time":"2009-05-12 15:10:29","price":11.52,"volume":40000,"Ntrans":5,"durations":21}
{"time":"2009-05-12 15:10:45","price":11.52,"volume":634,"Ntrans":1,"durations":16}
{"time":"2009-05-12 15:10:48","price":11.52,"volume":1050,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:10:50","price":11.52,"volume":38686,"Ntrans":6,"durations":2}
{"time":"2009-05-12 15:10:51","price":11.52042,"volume":15688,"Ntrans":5,"durations":1}
{"time":"2009-05-12 15:10:57","price":11.525,"volume":1160,"Ntrans":1,"durations":6}
{"time":"2009-05-12 15:11:00","price":11.525,"volume":850,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:11:21","price":11.52,"volume":17428,"Ntrans":6,"durations":21}
{"time":"2009-05-12 15:11:25","price":11.52,"volume":1814,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:11:36","price":11.52,"volume":16982,"Ntrans":5,"durations":11}
{"time":"2009-05-12 15:11:37","price":11.52,"volume":23018,"Ntrans":2,"durations":1}
{"time":"2009-05-12 15:11:48","price":11.525,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-12 15:11:55","price":11.525,"volume":38,"Ntrans":1,"durations":7}
{"time":"2009-05-12 15:12:11","price":11.52,"volume":26352,"Ntrans":5,"durations":16}
{"time":"2009-05-12 15:12:16","price":11.52,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 15:12:28","price":11.52,"volume":40000,"Ntrans":4,"durations":12}
{"time":"2009-05-12 15:12:59","price":11.52,"volume":24204,"Ntrans":5,"durations":31}
{"time":"2009-05-12 15:13:02","price":11.515,"volume":11398,"Ntrans":2,"durations":3}
{"time":"2009-05-12 15:13:13","price":11.515,"volume":2208,"Ntrans":2,"durations":11}
{"time":"2009-05-12 15:13:56","price":11.515,"volume":4000,"Ntrans":2,"durations":43}
{"time":"2009-05-12 15:13:59","price":11.515,"volume":164,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:14:12","price":11.515,"volume":1790,"Ntrans":1,"durations":13}
{"time":"2009-05-12 15:14:19","price":11.51,"volume":20,"Ntrans":1,"durations":7}
{"time":"2009-05-12 15:14:26","price":11.52,"volume":1050,"Ntrans":1,"durations":7}
{"time":"2009-05-12 15:14:46","price":11.52,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-12 15:14:47","price":11.52,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:15:15","price":11.515,"volume":200,"Ntrans":1,"durations":28}
{"time":"2009-05-12 15:17:15","price":11.52,"volume":19100,"Ntrans":4,"durations":120}
{"time":"2009-05-12 15:18:19","price":11.52,"volume":50000,"Ntrans":8,"durations":64}
{"time":"2009-05-12 15:18:44","price":11.515,"volume":2760,"Ntrans":3,"durations":25}
{"time":"2009-05-12 15:18:46","price":11.515,"volume":2760,"Ntrans":3,"durations":2}
{"time":"2009-05-12 15:18:48","price":11.51392,"volume":12760,"Ntrans":6,"durations":2}
{"time":"2009-05-12 15:18:49","price":11.51,"volume":1380,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:19:22","price":11.52,"volume":120,"Ntrans":1,"durations":33}
{"time":"2009-05-12 15:19:29","price":11.51,"volume":6108,"Ntrans":3,"durations":7}
{"time":"2009-05-12 15:20:16","price":11.515,"volume":12088,"Ntrans":4,"durations":47}
{"time":"2009-05-12 15:20:20","price":11.515,"volume":3806,"Ntrans":2,"durations":4}
{"time":"2009-05-12 15:20:33","price":11.515,"volume":2600,"Ntrans":1,"durations":13}
{"time":"2009-05-12 15:20:43","price":11.52,"volume":21096,"Ntrans":5,"durations":10}
{"time":"2009-05-12 15:20:45","price":11.52,"volume":4934,"Ntrans":2,"durations":2}
{"time":"2009-05-12 15:20:46","price":11.52,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:20:49","price":11.52,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:20:50","price":11.52,"volume":4440,"Ntrans":3,"durations":1}
{"time":"2009-05-12 15:20:52","price":11.525,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-12 15:21:01","price":11.525,"volume":30,"Ntrans":1,"durations":9}
{"time":"2009-05-12 15:21:12","price":11.51786,"volume":2800,"Ntrans":2,"durations":11}
{"time":"2009-05-12 15:21:30","price":11.515,"volume":22206,"Ntrans":4,"durations":18}
{"time":"2009-05-12 15:21:32","price":11.515,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 15:21:40","price":11.518,"volume":17978,"Ntrans":6,"durations":8}
{"time":"2009-05-12 15:21:41","price":11.52,"volume":9274,"Ntrans":2,"durations":1}
{"time":"2009-05-12 15:21:45","price":11.52289,"volume":24992,"Ntrans":3,"durations":4}
{"time":"2009-05-12 15:21:47","price":11.52,"volume":2520,"Ntrans":1,"durations":2}
{"time":"2009-05-12 15:21:49","price":11.52,"volume":770,"Ntrans":1,"durations":2}
{"time":"2009-05-12 15:22:33","price":11.515,"volume":2204,"Ntrans":1,"durations":44}
{"time":"2009-05-12 15:23:40","price":11.52,"volume":20000,"Ntrans":2,"durations":67}
{"time":"2009-05-12 15:23:59","price":11.525,"volume":400,"Ntrans":1,"durations":19}
{"time":"2009-05-12 15:24:03","price":11.52,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:24:08","price":11.515,"volume":5498,"Ntrans":3,"durations":5}
{"time":"2009-05-12 15:24:31","price":11.52,"volume":7632,"Ntrans":3,"durations":23}
{"time":"2009-05-12 15:24:32","price":11.52,"volume":2188,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:24:48","price":11.515,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-12 15:25:24","price":11.515,"volume":1600,"Ntrans":2,"durations":36}
{"time":"2009-05-12 15:25:29","price":11.52,"volume":1582,"Ntrans":1,"durations":5}
{"time":"2009-05-12 15:25:32","price":11.525,"volume":6306,"Ntrans":3,"durations":3}
{"time":"2009-05-12 15:25:34","price":11.53,"volume":8000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 15:25:43","price":11.52829,"volume":28000,"Ntrans":10,"durations":9}
{"time":"2009-05-12 15:26:05","price":11.53,"volume":8000,"Ntrans":2,"durations":22}
{"time":"2009-05-12 15:26:07","price":11.53559,"volume":46000,"Ntrans":9,"durations":2}
{"time":"2009-05-12 15:26:08","price":11.53,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:26:11","price":11.5385,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-12 15:26:12","price":11.53375,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 15:26:14","price":11.525,"volume":4368,"Ntrans":2,"durations":2}
{"time":"2009-05-12 15:26:17","price":11.52,"volume":2074,"Ntrans":2,"durations":3}
{"time":"2009-05-12 15:26:32","price":11.52,"volume":400,"Ntrans":1,"durations":15}
{"time":"2009-05-12 15:26:38","price":11.52,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-12 15:26:53","price":11.52,"volume":1338,"Ntrans":1,"durations":15}
{"time":"2009-05-12 15:26:54","price":11.52,"volume":3294,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:27:06","price":11.515,"volume":30,"Ntrans":1,"durations":12}
{"time":"2009-05-12 15:29:06","price":11.5366,"volume":100000,"Ntrans":20,"durations":120}
{"time":"2009-05-12 15:29:09","price":11.53,"volume":4810,"Ntrans":2,"durations":3}
{"time":"2009-05-12 15:29:10","price":11.53909,"volume":17076,"Ntrans":8,"durations":1}
{"time":"2009-05-12 15:29:24","price":11.545,"volume":10000,"Ntrans":1,"durations":14}
{"time":"2009-05-12 15:29:32","price":11.54,"volume":348,"Ntrans":1,"durations":8}
{"time":"2009-05-12 15:29:51","price":11.54,"volume":304,"Ntrans":1,"durations":19}
{"time":"2009-05-12 15:29:59","price":11.545,"volume":20962,"Ntrans":5,"durations":8}
{"time":"2009-05-12 15:30:03","price":11.55,"volume":552,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:30:07","price":11.55142,"volume":50156,"Ntrans":16,"durations":4}
{"time":"2009-05-12 15:30:22","price":11.545,"volume":1600,"Ntrans":1,"durations":15}
{"time":"2009-05-12 15:30:24","price":11.545,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-12 15:30:36","price":11.55,"volume":3000,"Ntrans":1,"durations":12}
{"time":"2009-05-12 15:30:37","price":11.55,"volume":21494,"Ntrans":6,"durations":1}
{"time":"2009-05-12 15:30:55","price":11.55,"volume":5000,"Ntrans":3,"durations":18}
{"time":"2009-05-12 15:30:56","price":11.55,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:30:59","price":11.545,"volume":18754,"Ntrans":4,"durations":3}
{"time":"2009-05-12 15:31:24","price":11.54,"volume":1770,"Ntrans":1,"durations":25}
{"time":"2009-05-12 15:31:39","price":11.54,"volume":3834,"Ntrans":1,"durations":15}
{"time":"2009-05-12 15:32:01","price":11.54,"volume":12522,"Ntrans":1,"durations":22}
{"time":"2009-05-12 15:32:02","price":11.54,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:32:03","price":11.54,"volume":6980,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:32:09","price":11.545,"volume":60000,"Ntrans":4,"durations":6}
{"time":"2009-05-12 15:32:10","price":11.54,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:32:30","price":11.54,"volume":312006,"Ntrans":3,"durations":20}
{"time":"2009-05-12 15:32:31","price":11.5352,"volume":93036,"Ntrans":13,"durations":1}
{"time":"2009-05-12 15:32:32","price":11.53616,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-12 15:32:36","price":11.53667,"volume":3000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 15:32:49","price":11.53,"volume":2222,"Ntrans":2,"durations":13}
{"time":"2009-05-12 15:33:45","price":11.535,"volume":800,"Ntrans":1,"durations":56}
{"time":"2009-05-12 15:33:57","price":11.535,"volume":36224,"Ntrans":4,"durations":12}
{"time":"2009-05-12 15:34:01","price":11.54,"volume":1752,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:34:31","price":11.54,"volume":124,"Ntrans":1,"durations":30}
{"time":"2009-05-12 15:34:36","price":11.54,"volume":496,"Ntrans":1,"durations":5}
{"time":"2009-05-12 15:34:40","price":11.54,"volume":2980,"Ntrans":2,"durations":4}
{"time":"2009-05-12 15:35:05","price":11.545,"volume":400,"Ntrans":1,"durations":25}
{"time":"2009-05-12 15:35:28","price":11.545,"volume":1000,"Ntrans":1,"durations":23}
{"time":"2009-05-12 15:35:31","price":11.54,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:36:05","price":11.53583,"volume":2400,"Ntrans":2,"durations":34}
{"time":"2009-05-12 15:36:44","price":11.535,"volume":6402,"Ntrans":3,"durations":39}
{"time":"2009-05-12 15:36:53","price":11.53,"volume":1206,"Ntrans":1,"durations":9}
{"time":"2009-05-12 15:37:01","price":11.53,"volume":100000,"Ntrans":2,"durations":8}
{"time":"2009-05-12 15:37:16","price":11.535,"volume":2158,"Ntrans":2,"durations":15}
{"time":"2009-05-12 15:37:27","price":11.525,"volume":3364,"Ntrans":2,"durations":11}
{"time":"2009-05-12 15:37:30","price":11.525,"volume":2222,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:38:14","price":11.525,"volume":4854,"Ntrans":2,"durations":44}
{"time":"2009-05-12 15:38:22","price":11.53,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-12 15:38:43","price":11.525,"volume":5146,"Ntrans":2,"durations":21}
{"time":"2009-05-12 15:39:58","price":11.52,"volume":2698,"Ntrans":3,"durations":75}
{"time":"2009-05-12 15:39:59","price":11.52,"volume":60000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:40:33","price":11.52,"volume":200,"Ntrans":1,"durations":34}
{"time":"2009-05-12 15:40:38","price":11.52,"volume":7490,"Ntrans":2,"durations":5}
{"time":"2009-05-12 15:40:48","price":11.525,"volume":40,"Ntrans":1,"durations":10}
{"time":"2009-05-12 15:40:53","price":11.525,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 15:40:55","price":11.525,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 15:41:55","price":11.525,"volume":4632,"Ntrans":1,"durations":60}
{"time":"2009-05-12 15:42:22","price":11.53,"volume":800,"Ntrans":3,"durations":27}
{"time":"2009-05-12 15:42:28","price":11.525,"volume":1800,"Ntrans":2,"durations":6}
{"time":"2009-05-12 15:42:29","price":11.525,"volume":948,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:42:42","price":11.535,"volume":40,"Ntrans":1,"durations":13}
{"time":"2009-05-12 15:43:01","price":11.53,"volume":530,"Ntrans":1,"durations":19}
{"time":"2009-05-12 15:43:04","price":11.525,"volume":6510,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:43:08","price":11.52,"volume":978,"Ntrans":2,"durations":4}
{"time":"2009-05-12 15:43:18","price":11.525,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 15:43:25","price":11.525,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 15:43:29","price":11.525,"volume":1052,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:43:32","price":11.52428,"volume":2336,"Ntrans":2,"durations":3}
{"time":"2009-05-12 15:43:39","price":11.53,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 15:43:42","price":11.535,"volume":2812,"Ntrans":3,"durations":3}
{"time":"2009-05-12 15:43:49","price":11.53,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 15:43:50","price":11.535,"volume":140,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:44:11","price":11.535,"volume":1860,"Ntrans":1,"durations":21}
{"time":"2009-05-12 15:44:29","price":11.525,"volume":1464,"Ntrans":1,"durations":18}
{"time":"2009-05-12 15:44:44","price":11.525,"volume":884,"Ntrans":2,"durations":15}
{"time":"2009-05-12 15:45:05","price":11.525,"volume":2000,"Ntrans":1,"durations":21}
{"time":"2009-05-12 15:45:56","price":11.525,"volume":1800,"Ntrans":1,"durations":51}
{"time":"2009-05-12 15:45:58","price":11.51686,"volume":6972,"Ntrans":6,"durations":2}
{"time":"2009-05-12 15:46:23","price":11.525,"volume":7856,"Ntrans":2,"durations":25}
{"time":"2009-05-12 15:46:24","price":11.525,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:46:36","price":11.53,"volume":2408,"Ntrans":2,"durations":12}
{"time":"2009-05-12 15:47:29","price":11.535,"volume":2000,"Ntrans":1,"durations":53}
{"time":"2009-05-12 15:47:59","price":11.54,"volume":72012,"Ntrans":8,"durations":30}
{"time":"2009-05-12 15:48:01","price":11.54,"volume":6220,"Ntrans":3,"durations":2}
{"time":"2009-05-12 15:48:31","price":11.54,"volume":1592,"Ntrans":1,"durations":30}
{"time":"2009-05-12 15:48:41","price":11.545,"volume":10000,"Ntrans":5,"durations":10}
{"time":"2009-05-12 15:48:49","price":11.535,"volume":20000,"Ntrans":4,"durations":8}
{"time":"2009-05-12 15:49:14","price":11.54,"volume":3800,"Ntrans":2,"durations":25}
{"time":"2009-05-12 15:49:31","price":11.545,"volume":3200,"Ntrans":1,"durations":17}
{"time":"2009-05-12 15:49:33","price":11.54,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 15:50:31","price":11.54,"volume":140,"Ntrans":1,"durations":58}
{"time":"2009-05-12 15:51:05","price":11.54,"volume":2,"Ntrans":1,"durations":34}
{"time":"2009-05-12 15:51:18","price":11.54,"volume":4630,"Ntrans":1,"durations":13}
{"time":"2009-05-12 15:51:21","price":11.545,"volume":32466,"Ntrans":4,"durations":3}
{"time":"2009-05-12 15:51:23","price":11.545,"volume":19200,"Ntrans":3,"durations":2}
{"time":"2009-05-12 15:51:24","price":11.545,"volume":1922,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:51:26","price":11.545,"volume":11828,"Ntrans":2,"durations":2}
{"time":"2009-05-12 15:51:35","price":11.545,"volume":20000,"Ntrans":5,"durations":9}
{"time":"2009-05-12 15:51:41","price":11.5374,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-12 15:52:06","price":11.54,"volume":1200,"Ntrans":2,"durations":25}
{"time":"2009-05-12 15:52:14","price":11.545,"volume":2,"Ntrans":1,"durations":8}
{"time":"2009-05-12 15:53:30","price":11.535,"volume":3592,"Ntrans":2,"durations":76}
{"time":"2009-05-12 15:53:47","price":11.535,"volume":408,"Ntrans":1,"durations":17}
{"time":"2009-05-12 15:53:53","price":11.535,"volume":2628,"Ntrans":2,"durations":6}
{"time":"2009-05-12 15:54:36","price":11.53,"volume":27492,"Ntrans":3,"durations":43}
{"time":"2009-05-12 15:54:45","price":11.53,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-12 15:54:46","price":11.525,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:54:47","price":11.52,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:55:14","price":11.53,"volume":10000,"Ntrans":2,"durations":27}
{"time":"2009-05-12 15:55:38","price":11.53,"volume":2000,"Ntrans":1,"durations":24}
{"time":"2009-05-12 15:55:44","price":11.53,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-12 15:55:48","price":11.53,"volume":886,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:55:58","price":11.535,"volume":4556,"Ntrans":1,"durations":10}
{"time":"2009-05-12 15:56:02","price":11.54,"volume":3094,"Ntrans":2,"durations":4}
{"time":"2009-05-12 15:56:10","price":11.53,"volume":1600,"Ntrans":1,"durations":8}
{"time":"2009-05-12 15:56:16","price":11.525,"volume":704,"Ntrans":1,"durations":6}
{"time":"2009-05-12 15:56:23","price":11.53,"volume":5020,"Ntrans":4,"durations":7}
{"time":"2009-05-12 15:56:24","price":11.535,"volume":2306,"Ntrans":1,"durations":1}
{"time":"2009-05-12 15:56:38","price":11.525,"volume":18584,"Ntrans":6,"durations":14}
{"time":"2009-05-12 15:57:02","price":11.525,"volume":300,"Ntrans":1,"durations":24}
{"time":"2009-05-12 15:57:14","price":11.53,"volume":2,"Ntrans":1,"durations":12}
{"time":"2009-05-12 15:57:18","price":11.53,"volume":4630,"Ntrans":1,"durations":4}
{"time":"2009-05-12 15:57:23","price":11.525,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-12 15:57:52","price":11.53,"volume":200,"Ntrans":1,"durations":29}
{"time":"2009-05-12 15:58:16","price":11.53,"volume":200,"Ntrans":1,"durations":24}
{"time":"2009-05-12 15:58:32","price":11.54,"volume":84,"Ntrans":1,"durations":16}
{"time":"2009-05-12 15:58:35","price":11.535,"volume":1416,"Ntrans":3,"durations":3}
{"time":"2009-05-12 15:58:41","price":11.535,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-12 15:58:44","price":11.53,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-12 15:59:42","price":11.535,"volume":3508,"Ntrans":1,"durations":58}
{"time":"2009-05-12 16:01:26","price":11.535,"volume":100,"Ntrans":1,"durations":104}
{"time":"2009-05-12 16:01:28","price":11.535,"volume":60,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:01:48","price":11.54,"volume":14944,"Ntrans":4,"durations":20}
{"time":"2009-05-12 16:01:58","price":11.54,"volume":10000,"Ntrans":3,"durations":10}
{"time":"2009-05-12 16:02:10","price":11.545,"volume":17892,"Ntrans":4,"durations":12}
{"time":"2009-05-12 16:02:14","price":11.55,"volume":2,"Ntrans":1,"durations":4}
{"time":"2009-05-12 16:02:21","price":11.545,"volume":4742,"Ntrans":2,"durations":7}
{"time":"2009-05-12 16:02:45","price":11.55,"volume":18000,"Ntrans":7,"durations":24}
{"time":"2009-05-12 16:03:00","price":11.545,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-12 16:03:03","price":11.54,"volume":10000,"Ntrans":5,"durations":3}
{"time":"2009-05-12 16:03:21","price":11.54,"volume":1492,"Ntrans":2,"durations":18}
{"time":"2009-05-12 16:03:34","price":11.545,"volume":6986,"Ntrans":4,"durations":13}
{"time":"2009-05-12 16:03:35","price":11.54742,"volume":5864,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:03:40","price":11.55,"volume":6506,"Ntrans":1,"durations":5}
{"time":"2009-05-12 16:03:45","price":11.55,"volume":21590,"Ntrans":1,"durations":5}
{"time":"2009-05-12 16:04:23","price":11.55,"volume":1064,"Ntrans":1,"durations":38}
{"time":"2009-05-12 16:04:40","price":11.55,"volume":9664,"Ntrans":4,"durations":17}
{"time":"2009-05-12 16:05:05","price":11.55334,"volume":30178,"Ntrans":4,"durations":25}
{"time":"2009-05-12 16:05:10","price":11.555,"volume":2000,"Ntrans":5,"durations":5}
{"time":"2009-05-12 16:05:14","price":11.555,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 16:05:15","price":11.555,"volume":1840,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:05:16","price":11.555,"volume":382,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:05:42","price":11.56,"volume":4400,"Ntrans":2,"durations":26}
{"time":"2009-05-12 16:05:59","price":11.555,"volume":3442,"Ntrans":2,"durations":17}
{"time":"2009-05-12 16:06:04","price":11.555,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 16:06:13","price":11.55,"volume":20,"Ntrans":1,"durations":9}
{"time":"2009-05-12 16:06:16","price":11.555,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-12 16:06:22","price":11.55,"volume":3096,"Ntrans":1,"durations":6}
{"time":"2009-05-12 16:06:24","price":11.55,"volume":6816,"Ntrans":2,"durations":2}
{"time":"2009-05-12 16:06:46","price":11.55,"volume":400,"Ntrans":1,"durations":22}
{"time":"2009-05-12 16:06:47","price":11.55,"volume":808,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:06:57","price":11.55,"volume":19104,"Ntrans":5,"durations":10}
{"time":"2009-05-12 16:07:14","price":11.555,"volume":2,"Ntrans":1,"durations":17}
{"time":"2009-05-12 16:08:16","price":11.55,"volume":8618,"Ntrans":2,"durations":62}
{"time":"2009-05-12 16:08:24","price":11.55,"volume":330,"Ntrans":1,"durations":8}
{"time":"2009-05-12 16:08:37","price":11.55,"volume":3000,"Ntrans":1,"durations":13}
{"time":"2009-05-12 16:09:28","price":11.545,"volume":2760,"Ntrans":2,"durations":51}
{"time":"2009-05-12 16:09:30","price":11.545,"volume":7240,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:09:40","price":11.55,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 16:10:05","price":11.545,"volume":7480,"Ntrans":2,"durations":25}
{"time":"2009-05-12 16:10:12","price":11.55,"volume":52000,"Ntrans":3,"durations":7}
{"time":"2009-05-12 16:10:41","price":11.555,"volume":15856,"Ntrans":3,"durations":29}
{"time":"2009-05-12 16:11:04","price":11.555,"volume":600,"Ntrans":1,"durations":23}
{"time":"2009-05-12 16:11:25","price":11.55,"volume":12190,"Ntrans":3,"durations":21}
{"time":"2009-05-12 16:11:43","price":11.55,"volume":39660,"Ntrans":5,"durations":18}
{"time":"2009-05-12 16:11:48","price":11.55,"volume":892,"Ntrans":1,"durations":5}
{"time":"2009-05-12 16:12:02","price":11.545,"volume":1380,"Ntrans":1,"durations":14}
{"time":"2009-05-12 16:12:05","price":11.54908,"volume":7528,"Ntrans":4,"durations":3}
{"time":"2009-05-12 16:12:53","price":11.55906,"volume":129488,"Ntrans":25,"durations":48}
{"time":"2009-05-12 16:12:54","price":11.56,"volume":8974,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:12:58","price":11.565,"volume":18022,"Ntrans":3,"durations":4}
{"time":"2009-05-12 16:12:59","price":11.565,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":29448,"Ntrans":13,"durations":1}
{"time":"2009-05-12 16:13:01","price":11.5695,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":93760,"Ntrans":14,"durations":6}
{"time":"2009-05-12 16:13:20","price":11.575,"volume":2,"Ntrans":1,"durations":13}
{"time":"2009-05-12 16:13:35","price":11.57,"volume":2,"Ntrans":1,"durations":15}
{"time":"2009-05-12 16:13:41","price":11.57,"volume":6000,"Ntrans":1,"durations":6}
{"time":"2009-05-12 16:14:08","price":11.565,"volume":1280,"Ntrans":1,"durations":27}
{"time":"2009-05-12 16:14:11","price":11.565,"volume":12000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 16:14:51","price":11.565,"volume":10000,"Ntrans":3,"durations":40}
{"time":"2009-05-12 16:15:40","price":11.565,"volume":9800,"Ntrans":1,"durations":49}
{"time":"2009-05-12 16:15:43","price":11.565,"volume":9258,"Ntrans":4,"durations":3}
{"time":"2009-05-12 16:16:11","price":11.565,"volume":2316,"Ntrans":1,"durations":28}
{"time":"2009-05-12 16:16:15","price":11.56,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 16:16:22","price":11.55997,"volume":10000,"Ntrans":5,"durations":7}
{"time":"2009-05-12 16:16:41","price":11.55651,"volume":6632,"Ntrans":2,"durations":19}
{"time":"2009-05-12 16:17:36","price":11.56,"volume":4800,"Ntrans":1,"durations":55}
{"time":"2009-05-12 16:17:47","price":11.565,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-12 16:17:54","price":11.56,"volume":1200,"Ntrans":1,"durations":7}
{"time":"2009-05-12 16:18:11","price":11.56,"volume":60832,"Ntrans":2,"durations":17}
{"time":"2009-05-12 16:18:21","price":11.56,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 16:18:22","price":11.565,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:19:24","price":11.565,"volume":1260,"Ntrans":1,"durations":62}
{"time":"2009-05-12 16:19:40","price":11.56,"volume":1078,"Ntrans":2,"durations":16}
{"time":"2009-05-12 16:20:29","price":11.565,"volume":9300,"Ntrans":2,"durations":49}
{"time":"2009-05-12 16:20:43","price":11.56076,"volume":11804,"Ntrans":5,"durations":14}
{"time":"2009-05-12 16:21:13","price":11.56175,"volume":5898,"Ntrans":4,"durations":30}
{"time":"2009-05-12 16:21:25","price":11.565,"volume":800,"Ntrans":1,"durations":12}
{"time":"2009-05-12 16:21:56","price":11.56,"volume":2000,"Ntrans":1,"durations":31}
{"time":"2009-05-12 16:22:01","price":11.56534,"volume":42964,"Ntrans":11,"durations":5}
{"time":"2009-05-12 16:22:07","price":11.565,"volume":9048,"Ntrans":3,"durations":6}
{"time":"2009-05-12 16:22:17","price":11.57,"volume":12010,"Ntrans":2,"durations":10}
{"time":"2009-05-12 16:22:19","price":11.57,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:22:36","price":11.575,"volume":4756,"Ntrans":2,"durations":17}
{"time":"2009-05-12 16:23:09","price":11.57,"volume":6332,"Ntrans":2,"durations":33}
{"time":"2009-05-12 16:23:10","price":11.57,"volume":21994,"Ntrans":8,"durations":1}
{"time":"2009-05-12 16:23:19","price":11.57,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-12 16:23:20","price":11.575,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:23:21","price":11.57,"volume":6664,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:23:25","price":11.57,"volume":13018,"Ntrans":1,"durations":4}
{"time":"2009-05-12 16:23:28","price":11.57,"volume":208,"Ntrans":1,"durations":3}
{"time":"2009-05-12 16:23:35","price":11.57325,"volume":8588,"Ntrans":2,"durations":7}
{"time":"2009-05-12 16:23:40","price":11.57,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 16:24:03","price":11.565,"volume":8504,"Ntrans":2,"durations":23}
{"time":"2009-05-12 16:24:07","price":11.575,"volume":1344,"Ntrans":1,"durations":4}
{"time":"2009-05-12 16:24:31","price":11.57,"volume":400,"Ntrans":1,"durations":24}
{"time":"2009-05-12 16:24:42","price":11.57,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-12 16:24:50","price":11.565,"volume":2500,"Ntrans":1,"durations":8}
{"time":"2009-05-12 16:24:59","price":11.565,"volume":8000,"Ntrans":1,"durations":9}
{"time":"2009-05-12 16:25:05","price":11.57,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-12 16:25:18","price":11.565,"volume":2000,"Ntrans":2,"durations":13}
{"time":"2009-05-12 16:25:37","price":11.565,"volume":844,"Ntrans":1,"durations":19}
{"time":"2009-05-12 16:28:00","price":11.565,"volume":4000,"Ntrans":2,"durations":143}
{"time":"2009-05-12 16:28:22","price":11.57,"volume":2,"Ntrans":1,"durations":22}
{"time":"2009-05-12 16:29:05","price":11.56,"volume":6310,"Ntrans":7,"durations":43}
{"time":"2009-05-12 16:29:07","price":11.565,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:29:24","price":11.56,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-12 16:29:33","price":11.565,"volume":6384,"Ntrans":2,"durations":9}
{"time":"2009-05-12 16:30:00","price":11.565,"volume":6616,"Ntrans":2,"durations":27}
{"time":"2009-05-12 16:30:30","price":11.56638,"volume":5160,"Ntrans":5,"durations":30}
{"time":"2009-05-12 16:30:33","price":11.565,"volume":2090,"Ntrans":1,"durations":3}
{"time":"2009-05-12 16:30:49","price":11.57,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-12 16:30:51","price":11.57,"volume":3096,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:30:54","price":11.57,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-12 16:30:59","price":11.57,"volume":4388,"Ntrans":2,"durations":5}
{"time":"2009-05-12 16:31:03","price":11.565,"volume":7864,"Ntrans":3,"durations":4}
{"time":"2009-05-12 16:31:08","price":11.565,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-12 16:31:09","price":11.56,"volume":4098,"Ntrans":4,"durations":1}
{"time":"2009-05-12 16:31:44","price":11.565,"volume":232,"Ntrans":1,"durations":35}
{"time":"2009-05-12 16:31:48","price":11.565,"volume":300,"Ntrans":1,"durations":4}
{"time":"2009-05-12 16:31:49","price":11.565,"volume":1468,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:32:21","price":11.56,"volume":10390,"Ntrans":2,"durations":32}
{"time":"2009-05-12 16:32:23","price":11.56,"volume":62,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:32:33","price":11.56,"volume":19938,"Ntrans":1,"durations":10}
{"time":"2009-05-12 16:32:38","price":11.56,"volume":7646,"Ntrans":6,"durations":5}
{"time":"2009-05-12 16:32:58","price":11.555,"volume":466,"Ntrans":1,"durations":20}
{"time":"2009-05-12 16:32:59","price":11.55,"volume":12818,"Ntrans":5,"durations":1}
{"time":"2009-05-12 16:33:01","price":11.545,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:33:04","price":11.55,"volume":14354,"Ntrans":1,"durations":3}
{"time":"2009-05-12 16:33:07","price":11.55,"volume":2828,"Ntrans":2,"durations":3}
{"time":"2009-05-12 16:33:20","price":11.565,"volume":2,"Ntrans":1,"durations":13}
{"time":"2009-05-12 16:33:40","price":11.565,"volume":1000,"Ntrans":1,"durations":20}
{"time":"2009-05-12 16:33:54","price":11.555,"volume":1008,"Ntrans":1,"durations":14}
{"time":"2009-05-12 16:34:25","price":11.555,"volume":1222,"Ntrans":1,"durations":31}
{"time":"2009-05-12 16:35:04","price":11.555,"volume":8000,"Ntrans":1,"durations":39}
{"time":"2009-05-12 16:35:12","price":11.55,"volume":3800,"Ntrans":2,"durations":8}
{"time":"2009-05-12 16:35:20","price":11.55,"volume":10376,"Ntrans":3,"durations":8}
{"time":"2009-05-12 16:35:21","price":11.55098,"volume":4976,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:35:25","price":11.555,"volume":1200,"Ntrans":2,"durations":4}
{"time":"2009-05-12 16:35:28","price":11.56,"volume":3200,"Ntrans":1,"durations":3}
{"time":"2009-05-12 16:35:29","price":11.555,"volume":5800,"Ntrans":5,"durations":1}
{"time":"2009-05-12 16:35:33","price":11.56,"volume":2984,"Ntrans":2,"durations":4}
{"time":"2009-05-12 16:35:38","price":11.56,"volume":126,"Ntrans":1,"durations":5}
{"time":"2009-05-12 16:35:40","price":11.555,"volume":11340,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:36:06","price":11.555,"volume":200,"Ntrans":1,"durations":26}
{"time":"2009-05-12 16:36:18","price":11.555,"volume":1200,"Ntrans":1,"durations":12}
{"time":"2009-05-12 16:36:23","price":11.555,"volume":8800,"Ntrans":2,"durations":5}
{"time":"2009-05-12 16:36:24","price":11.55,"volume":4928,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:36:25","price":11.55,"volume":1936,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:36:34","price":11.55,"volume":2760,"Ntrans":2,"durations":9}
{"time":"2009-05-12 16:36:37","price":11.55,"volume":2760,"Ntrans":2,"durations":3}
{"time":"2009-05-12 16:36:39","price":11.555,"volume":2760,"Ntrans":2,"durations":2}
{"time":"2009-05-12 16:36:42","price":11.555,"volume":1380,"Ntrans":2,"durations":3}
{"time":"2009-05-12 16:36:44","price":11.555,"volume":1380,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:36:46","price":11.555,"volume":1380,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:36:48","price":11.555,"volume":1380,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:36:52","price":11.555,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-12 16:37:15","price":11.555,"volume":384,"Ntrans":1,"durations":23}
{"time":"2009-05-12 16:37:17","price":11.555,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:37:18","price":11.555,"volume":8000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:37:28","price":11.56,"volume":42940,"Ntrans":9,"durations":10}
{"time":"2009-05-12 16:37:29","price":11.565,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:38:04","price":11.56,"volume":1138,"Ntrans":2,"durations":35}
{"time":"2009-05-12 16:38:06","price":11.56,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 16:38:22","price":11.555,"volume":3018,"Ntrans":3,"durations":16}
{"time":"2009-05-12 16:38:37","price":11.56,"volume":7574,"Ntrans":2,"durations":15}
{"time":"2009-05-12 16:39:25","price":11.56,"volume":1360,"Ntrans":5,"durations":48}
{"time":"2009-05-12 16:39:50","price":11.565,"volume":20,"Ntrans":1,"durations":25}
{"time":"2009-05-12 16:39:52","price":11.565,"volume":7000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:40:15","price":11.56,"volume":3078,"Ntrans":1,"durations":23}
{"time":"2009-05-12 16:40:22","price":11.56,"volume":1400,"Ntrans":1,"durations":7}
{"time":"2009-05-12 16:40:24","price":11.56,"volume":6488,"Ntrans":3,"durations":2}
{"time":"2009-05-12 16:40:57","price":11.555,"volume":4732,"Ntrans":1,"durations":33}
{"time":"2009-05-12 16:40:58","price":11.55,"volume":12258,"Ntrans":4,"durations":1}
{"time":"2009-05-12 16:40:59","price":11.55,"volume":53214,"Ntrans":4,"durations":1}
{"time":"2009-05-12 16:41:00","price":11.55,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:41:05","price":11.55,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 16:41:28","price":11.55,"volume":2750,"Ntrans":1,"durations":23}
{"time":"2009-05-12 16:41:52","price":11.55,"volume":6090,"Ntrans":3,"durations":24}
{"time":"2009-05-12 16:42:01","price":11.545,"volume":14956,"Ntrans":3,"durations":9}
{"time":"2009-05-12 16:42:11","price":11.545,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 16:42:12","price":11.54,"volume":1060,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:42:34","price":11.545,"volume":8384,"Ntrans":3,"durations":22}
{"time":"2009-05-12 16:42:51","price":11.55,"volume":25042,"Ntrans":4,"durations":17}
{"time":"2009-05-12 16:42:52","price":11.55,"volume":228,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:42:56","price":11.555,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 16:43:10","price":11.55,"volume":12630,"Ntrans":3,"durations":14}
{"time":"2009-05-12 16:43:11","price":11.55,"volume":4850,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:43:20","price":11.555,"volume":2,"Ntrans":1,"durations":9}
{"time":"2009-05-12 16:43:22","price":11.545,"volume":2464,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:43:33","price":11.54,"volume":11640,"Ntrans":2,"durations":11}
{"time":"2009-05-12 16:43:42","price":11.54,"volume":4000,"Ntrans":1,"durations":9}
{"time":"2009-05-12 16:43:56","price":11.54,"volume":32272,"Ntrans":4,"durations":14}
{"time":"2009-05-12 16:44:25","price":11.545,"volume":10698,"Ntrans":3,"durations":29}
{"time":"2009-05-12 16:44:28","price":11.54,"volume":2760,"Ntrans":2,"durations":3}
{"time":"2009-05-12 16:44:30","price":11.54569,"volume":6410,"Ntrans":3,"durations":2}
{"time":"2009-05-12 16:44:33","price":11.54,"volume":2760,"Ntrans":2,"durations":3}
{"time":"2009-05-12 16:44:35","price":11.54,"volume":1380,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:44:37","price":11.54,"volume":5380,"Ntrans":3,"durations":2}
{"time":"2009-05-12 16:44:38","price":11.535,"volume":1380,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:44:40","price":11.535,"volume":1380,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:44:42","price":11.545,"volume":8702,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:45:01","price":11.53165,"volume":23040,"Ntrans":8,"durations":19}
{"time":"2009-05-12 16:45:03","price":11.53,"volume":11598,"Ntrans":2,"durations":2}
{"time":"2009-05-12 16:45:04","price":11.525,"volume":3058,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:45:05","price":11.525,"volume":26942,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:45:07","price":11.525,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:45:08","price":11.52,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:45:09","price":11.52,"volume":4000,"Ntrans":4,"durations":1}
{"time":"2009-05-12 16:45:14","price":11.52,"volume":820,"Ntrans":2,"durations":5}
{"time":"2009-05-12 16:45:20","price":11.525,"volume":2222,"Ntrans":2,"durations":6}
{"time":"2009-05-12 16:45:27","price":11.525,"volume":4200,"Ntrans":1,"durations":7}
{"time":"2009-05-12 16:46:06","price":11.52261,"volume":13394,"Ntrans":5,"durations":39}
{"time":"2009-05-12 16:46:21","price":11.52,"volume":1800,"Ntrans":1,"durations":15}
{"time":"2009-05-12 16:46:34","price":11.52,"volume":9196,"Ntrans":2,"durations":13}
{"time":"2009-05-12 16:46:36","price":11.515,"volume":10506,"Ntrans":3,"durations":2}
{"time":"2009-05-12 16:46:38","price":11.515,"volume":1786,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:46:41","price":11.5125,"volume":3316,"Ntrans":5,"durations":3}
{"time":"2009-05-12 16:46:42","price":11.51,"volume":2568,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:46:47","price":11.515,"volume":2388,"Ntrans":2,"durations":5}
{"time":"2009-05-12 16:46:48","price":11.515,"volume":3248,"Ntrans":3,"durations":1}
{"time":"2009-05-12 16:46:50","price":11.525,"volume":2832,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:46:53","price":11.52,"volume":20000,"Ntrans":3,"durations":3}
{"time":"2009-05-12 16:46:54","price":11.525,"volume":13442,"Ntrans":4,"durations":1}
{"time":"2009-05-12 16:47:13","price":11.52,"volume":2520,"Ntrans":1,"durations":19}
{"time":"2009-05-12 16:47:18","price":11.52,"volume":20822,"Ntrans":5,"durations":5}
{"time":"2009-05-12 16:47:19","price":11.52557,"volume":41056,"Ntrans":4,"durations":1}
{"time":"2009-05-12 16:47:25","price":11.53219,"volume":35006,"Ntrans":4,"durations":6}
{"time":"2009-05-12 16:47:26","price":11.535,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:47:30","price":11.535,"volume":8408,"Ntrans":2,"durations":4}
{"time":"2009-05-12 16:47:37","price":11.535,"volume":6094,"Ntrans":1,"durations":7}
{"time":"2009-05-12 16:47:43","price":11.535,"volume":5906,"Ntrans":2,"durations":6}
{"time":"2009-05-12 16:48:02","price":11.53168,"volume":914,"Ntrans":2,"durations":19}
{"time":"2009-05-12 16:48:11","price":11.535,"volume":5744,"Ntrans":1,"durations":9}
{"time":"2009-05-12 16:48:15","price":11.53,"volume":5800,"Ntrans":4,"durations":4}
{"time":"2009-05-12 16:48:27","price":11.53925,"volume":4000,"Ntrans":2,"durations":12}
{"time":"2009-05-12 16:48:30","price":11.535,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 16:48:55","price":11.535,"volume":7070,"Ntrans":1,"durations":25}
{"time":"2009-05-12 16:49:03","price":11.535,"volume":2930,"Ntrans":1,"durations":8}
{"time":"2009-05-12 16:49:08","price":11.54,"volume":51046,"Ntrans":5,"durations":5}
{"time":"2009-05-12 16:49:10","price":11.54,"volume":40000,"Ntrans":5,"durations":2}
{"time":"2009-05-12 16:49:12","price":11.54,"volume":15914,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:49:24","price":11.54,"volume":4000,"Ntrans":1,"durations":12}
{"time":"2009-05-12 16:49:26","price":11.54,"volume":3800,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:49:49","price":11.53408,"volume":27000,"Ntrans":6,"durations":23}
{"time":"2009-05-12 16:50:02","price":11.535,"volume":2200,"Ntrans":3,"durations":13}
{"time":"2009-05-12 16:50:03","price":11.535,"volume":570,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:50:04","price":11.535,"volume":10100,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:50:12","price":11.54,"volume":5740,"Ntrans":2,"durations":8}
{"time":"2009-05-12 16:50:22","price":11.54,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 16:50:25","price":11.54,"volume":7376,"Ntrans":2,"durations":3}
{"time":"2009-05-12 16:50:27","price":11.54,"volume":7624,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:50:30","price":11.535,"volume":8632,"Ntrans":2,"durations":3}
{"time":"2009-05-12 16:50:31","price":11.535,"volume":3908,"Ntrans":3,"durations":1}
{"time":"2009-05-12 16:50:41","price":11.535,"volume":10730,"Ntrans":4,"durations":10}
{"time":"2009-05-12 16:50:48","price":11.54,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 16:50:49","price":11.54,"volume":222,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:51:08","price":11.5397,"volume":16552,"Ntrans":3,"durations":19}
{"time":"2009-05-12 16:51:41","price":11.54,"volume":2000,"Ntrans":1,"durations":33}
{"time":"2009-05-12 16:51:56","price":11.54,"volume":18000,"Ntrans":1,"durations":15}
{"time":"2009-05-12 16:52:20","price":11.545,"volume":30800,"Ntrans":5,"durations":24}
{"time":"2009-05-12 16:52:21","price":11.545,"volume":1804,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:52:24","price":11.55,"volume":14350,"Ntrans":3,"durations":3}
{"time":"2009-05-12 16:52:25","price":11.55,"volume":16556,"Ntrans":4,"durations":1}
{"time":"2009-05-12 16:52:26","price":11.55,"volume":3020,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:52:32","price":11.55,"volume":424,"Ntrans":1,"durations":6}
{"time":"2009-05-12 16:52:39","price":11.545,"volume":5606,"Ntrans":3,"durations":7}
{"time":"2009-05-12 16:52:49","price":11.545,"volume":674,"Ntrans":1,"durations":10}
{"time":"2009-05-12 16:52:54","price":11.55,"volume":8226,"Ntrans":1,"durations":5}
{"time":"2009-05-12 16:53:04","price":11.55,"volume":1000,"Ntrans":2,"durations":10}
{"time":"2009-05-12 16:53:08","price":11.54718,"volume":20290,"Ntrans":5,"durations":4}
{"time":"2009-05-12 16:53:10","price":11.545,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-12 16:53:13","price":11.54,"volume":374,"Ntrans":1,"durations":3}
{"time":"2009-05-12 16:53:18","price":11.55,"volume":8980,"Ntrans":2,"durations":5}
{"time":"2009-05-12 16:53:35","price":11.54221,"volume":9580,"Ntrans":4,"durations":17}
{"time":"2009-05-12 16:53:45","price":11.54471,"volume":1502,"Ntrans":2,"durations":10}
{"time":"2009-05-12 16:54:03","price":11.545,"volume":4762,"Ntrans":1,"durations":18}
{"time":"2009-05-12 16:54:07","price":11.55,"volume":3000,"Ntrans":3,"durations":4}
{"time":"2009-05-12 16:54:12","price":11.555,"volume":1836,"Ntrans":2,"durations":5}
{"time":"2009-05-12 16:54:29","price":11.555,"volume":2746,"Ntrans":1,"durations":17}
{"time":"2009-05-12 16:55:11","price":11.5528,"volume":50054,"Ntrans":11,"durations":42}
{"time":"2009-05-12 16:55:21","price":11.55938,"volume":8012,"Ntrans":5,"durations":10}
{"time":"2009-05-12 16:55:37","price":11.54809,"volume":11092,"Ntrans":4,"durations":16}
{"time":"2009-05-12 16:55:39","price":11.545,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:55:47","price":11.54094,"volume":10622,"Ntrans":4,"durations":8}
{"time":"2009-05-12 16:55:48","price":11.545,"volume":814,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:56:05","price":11.545,"volume":50,"Ntrans":1,"durations":17}
{"time":"2009-05-12 16:56:12","price":11.54,"volume":8532,"Ntrans":2,"durations":7}
{"time":"2009-05-12 16:56:13","price":11.545,"volume":4300,"Ntrans":4,"durations":1}
{"time":"2009-05-12 16:56:22","price":11.545,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-12 16:56:24","price":11.53894,"volume":3300,"Ntrans":2,"durations":2}
{"time":"2009-05-12 16:56:32","price":11.54,"volume":400,"Ntrans":1,"durations":8}
{"time":"2009-05-12 16:56:33","price":11.54,"volume":3200,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:56:34","price":11.545,"volume":980,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:56:37","price":11.545,"volume":20000,"Ntrans":4,"durations":3}
{"time":"2009-05-12 16:56:39","price":11.545,"volume":12516,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:56:40","price":11.545,"volume":7484,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:56:44","price":11.55,"volume":8196,"Ntrans":3,"durations":4}
{"time":"2009-05-12 16:56:52","price":11.54689,"volume":4444,"Ntrans":3,"durations":8}
{"time":"2009-05-12 16:56:54","price":11.54764,"volume":5840,"Ntrans":3,"durations":2}
{"time":"2009-05-12 16:56:57","price":11.545,"volume":2760,"Ntrans":2,"durations":3}
{"time":"2009-05-12 16:56:59","price":11.55,"volume":7000,"Ntrans":3,"durations":2}
{"time":"2009-05-12 16:57:06","price":11.55,"volume":2568,"Ntrans":1,"durations":7}
{"time":"2009-05-12 16:57:22","price":11.54554,"volume":15488,"Ntrans":6,"durations":16}
{"time":"2009-05-12 16:57:53","price":11.54826,"volume":3318,"Ntrans":3,"durations":31}
{"time":"2009-05-12 16:57:54","price":11.545,"volume":10848,"Ntrans":2,"durations":1}
{"time":"2009-05-12 16:58:04","price":11.55,"volume":2602,"Ntrans":2,"durations":10}
{"time":"2009-05-12 16:58:06","price":11.55,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:58:07","price":11.55,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:58:08","price":11.55,"volume":6644,"Ntrans":4,"durations":1}
{"time":"2009-05-12 16:58:10","price":11.55,"volume":1792,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:58:14","price":11.555,"volume":3008,"Ntrans":1,"durations":4}
{"time":"2009-05-12 16:58:15","price":11.55,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:58:17","price":11.555,"volume":12574,"Ntrans":1,"durations":2}
{"time":"2009-05-12 16:58:27","price":11.55,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 16:58:33","price":11.55,"volume":12818,"Ntrans":2,"durations":6}
{"time":"2009-05-12 16:58:34","price":11.555,"volume":9680,"Ntrans":1,"durations":1}
{"time":"2009-05-12 16:58:37","price":11.555,"volume":16304,"Ntrans":5,"durations":3}
{"time":"2009-05-12 16:58:43","price":11.555,"volume":1124,"Ntrans":1,"durations":6}
{"time":"2009-05-12 16:58:54","price":11.555,"volume":2018,"Ntrans":2,"durations":11}
{"time":"2009-05-12 16:59:05","price":11.555,"volume":6568,"Ntrans":3,"durations":11}
{"time":"2009-05-12 16:59:09","price":11.55,"volume":2600,"Ntrans":2,"durations":4}
{"time":"2009-05-12 16:59:12","price":11.55,"volume":1714,"Ntrans":1,"durations":3}
{"time":"2009-05-12 16:59:14","price":11.555,"volume":5984,"Ntrans":2,"durations":2}
{"time":"2009-05-12 16:59:19","price":11.55,"volume":2886,"Ntrans":2,"durations":5}
{"time":"2009-05-12 16:59:21","price":11.555,"volume":6192,"Ntrans":3,"durations":2}
{"time":"2009-05-12 16:59:34","price":11.555,"volume":3012,"Ntrans":1,"durations":13}
{"time":"2009-05-12 16:59:49","price":11.545,"volume":570,"Ntrans":1,"durations":15}
{"time":"2009-05-12 17:00:02","price":11.55,"volume":2768,"Ntrans":1,"durations":13}
{"time":"2009-05-12 17:00:03","price":11.55,"volume":4766,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:00:04","price":11.55,"volume":2632,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:00:33","price":11.55,"volume":3552,"Ntrans":3,"durations":29}
{"time":"2009-05-12 17:00:43","price":11.55421,"volume":29688,"Ntrans":8,"durations":10}
{"time":"2009-05-12 17:01:09","price":11.555,"volume":474,"Ntrans":1,"durations":26}
{"time":"2009-05-12 17:01:36","price":11.55099,"volume":9266,"Ntrans":6,"durations":27}
{"time":"2009-05-12 17:01:51","price":11.55,"volume":1600,"Ntrans":1,"durations":15}
{"time":"2009-05-12 17:01:58","price":11.555,"volume":1478,"Ntrans":2,"durations":7}
{"time":"2009-05-12 17:02:02","price":11.55,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:02:42","price":11.55364,"volume":734,"Ntrans":2,"durations":40}
{"time":"2009-05-12 17:02:58","price":11.555,"volume":344,"Ntrans":1,"durations":16}
{"time":"2009-05-12 17:03:01","price":11.555,"volume":4912,"Ntrans":2,"durations":3}
{"time":"2009-05-12 17:03:02","price":11.555,"volume":2618,"Ntrans":4,"durations":1}
{"time":"2009-05-12 17:03:05","price":11.555,"volume":720,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:03:08","price":11.56,"volume":39384,"Ntrans":5,"durations":3}
{"time":"2009-05-12 17:03:09","price":11.56,"volume":20600,"Ntrans":5,"durations":1}
{"time":"2009-05-12 17:03:24","price":11.565,"volume":8468,"Ntrans":4,"durations":15}
{"time":"2009-05-12 17:04:04","price":11.555,"volume":24,"Ntrans":1,"durations":40}
{"time":"2009-05-12 17:04:05","price":11.56,"volume":6104,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:04:09","price":11.55494,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 17:04:15","price":11.56,"volume":1620,"Ntrans":1,"durations":6}
{"time":"2009-05-12 17:04:21","price":11.555,"volume":9400,"Ntrans":3,"durations":6}
{"time":"2009-05-12 17:04:25","price":11.56,"volume":2204,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:04:37","price":11.55049,"volume":11010,"Ntrans":5,"durations":12}
{"time":"2009-05-12 17:04:48","price":11.5463,"volume":14020,"Ntrans":6,"durations":11}
{"time":"2009-05-12 17:04:58","price":11.54566,"volume":4736,"Ntrans":2,"durations":10}
{"time":"2009-05-12 17:05:19","price":11.54605,"volume":20558,"Ntrans":4,"durations":21}
{"time":"2009-05-12 17:05:23","price":11.545,"volume":4752,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:05:47","price":11.54,"volume":2800,"Ntrans":1,"durations":24}
{"time":"2009-05-12 17:05:48","price":11.54055,"volume":33682,"Ntrans":4,"durations":1}
{"time":"2009-05-12 17:05:49","price":11.535,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:05:52","price":11.535,"volume":5286,"Ntrans":7,"durations":3}
{"time":"2009-05-12 17:05:58","price":11.54,"volume":6714,"Ntrans":2,"durations":6}
{"time":"2009-05-12 17:06:01","price":11.54,"volume":3192,"Ntrans":2,"durations":3}
{"time":"2009-05-12 17:06:08","price":11.54,"volume":558,"Ntrans":2,"durations":7}
{"time":"2009-05-12 17:06:09","price":11.54,"volume":7176,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:06:13","price":11.55,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:06:22","price":11.545,"volume":1716,"Ntrans":2,"durations":9}
{"time":"2009-05-12 17:06:25","price":11.54,"volume":1540,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:06:29","price":11.535,"volume":42,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:06:34","price":11.54,"volume":620,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:06:38","price":11.54,"volume":490,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:06:43","price":11.54,"volume":490,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:06:52","price":11.54,"volume":4000,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:06:54","price":11.545,"volume":1120,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:07:13","price":11.54,"volume":9972,"Ntrans":4,"durations":19}
{"time":"2009-05-12 17:07:14","price":11.54424,"volume":2618,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:07:16","price":11.535,"volume":2760,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:07:26","price":11.54,"volume":14,"Ntrans":1,"durations":10}
{"time":"2009-05-12 17:07:30","price":11.54,"volume":1040,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:07:34","price":11.545,"volume":1286,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:07:39","price":11.54,"volume":1704,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:07:42","price":11.54,"volume":630,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:07:54","price":11.54,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-12 17:08:12","price":11.54199,"volume":1004,"Ntrans":3,"durations":18}
{"time":"2009-05-12 17:08:14","price":11.545,"volume":446,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":40758,"Ntrans":10,"durations":10}
{"time":"2009-05-12 17:08:25","price":11.545,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:08:29","price":11.54,"volume":9040,"Ntrans":3,"durations":4}
{"time":"2009-05-12 17:08:32","price":11.545,"volume":19216,"Ntrans":3,"durations":3}
{"time":"2009-05-12 17:08:33","price":11.545,"volume":19450,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:08:34","price":11.545,"volume":8128,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:08:35","price":11.54,"volume":21658,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:08:36","price":11.545,"volume":13128,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:08:37","price":11.54156,"volume":17756,"Ntrans":7,"durations":1}
{"time":"2009-05-12 17:08:38","price":11.545,"volume":29472,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:08:40","price":11.54298,"volume":49472,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:09:07","price":11.55,"volume":2400,"Ntrans":1,"durations":27}
{"time":"2009-05-12 17:09:09","price":11.55,"volume":34682,"Ntrans":8,"durations":2}
{"time":"2009-05-12 17:09:14","price":11.55,"volume":2000,"Ntrans":2,"durations":5}
{"time":"2009-05-12 17:09:20","price":11.55,"volume":2060,"Ntrans":4,"durations":6}
{"time":"2009-05-12 17:09:23","price":11.55,"volume":7940,"Ntrans":3,"durations":3}
{"time":"2009-05-12 17:09:53","price":11.545,"volume":1304,"Ntrans":1,"durations":30}
{"time":"2009-05-12 17:09:54","price":11.545,"volume":29768,"Ntrans":7,"durations":1}
{"time":"2009-05-12 17:10:03","price":11.53909,"volume":7216,"Ntrans":5,"durations":9}
{"time":"2009-05-12 17:10:04","price":11.535,"volume":8490,"Ntrans":5,"durations":1}
{"time":"2009-05-12 17:10:05","price":11.535,"volume":13088,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:10:19","price":11.535,"volume":20000,"Ntrans":1,"durations":14}
{"time":"2009-05-12 17:10:29","price":11.54,"volume":21004,"Ntrans":5,"durations":10}
{"time":"2009-05-12 17:10:36","price":11.545,"volume":834,"Ntrans":1,"durations":7}
{"time":"2009-05-12 17:10:55","price":11.545,"volume":5440,"Ntrans":3,"durations":19}
{"time":"2009-05-12 17:11:14","price":11.55,"volume":11206,"Ntrans":2,"durations":19}
{"time":"2009-05-12 17:11:17","price":11.55,"volume":1846,"Ntrans":2,"durations":3}
{"time":"2009-05-12 17:11:25","price":11.555,"volume":4600,"Ntrans":3,"durations":8}
{"time":"2009-05-12 17:11:27","price":11.555,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:11:29","price":11.55,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:11:32","price":11.55,"volume":616,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:11:39","price":11.545,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-12 17:12:00","price":11.545,"volume":40000,"Ntrans":5,"durations":21}
{"time":"2009-05-12 17:12:01","price":11.54,"volume":7002,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:12:05","price":11.55,"volume":43672,"Ntrans":5,"durations":4}
{"time":"2009-05-12 17:12:11","price":11.555,"volume":1260,"Ntrans":1,"durations":6}
{"time":"2009-05-12 17:12:27","price":11.55,"volume":2990,"Ntrans":2,"durations":16}
{"time":"2009-05-12 17:12:55","price":11.55,"volume":4512,"Ntrans":2,"durations":28}
{"time":"2009-05-12 17:13:01","price":11.555,"volume":13554,"Ntrans":4,"durations":6}
{"time":"2009-05-12 17:13:03","price":11.555,"volume":616,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:13:06","price":11.555,"volume":32,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:13:23","price":11.55,"volume":1400,"Ntrans":2,"durations":17}
{"time":"2009-05-12 17:14:00","price":11.555,"volume":10000,"Ntrans":1,"durations":37}
{"time":"2009-05-12 17:14:09","price":11.55,"volume":1886,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:14:39","price":11.55,"volume":2694,"Ntrans":3,"durations":30}
{"time":"2009-05-12 17:14:40","price":11.55,"volume":6588,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:14:42","price":11.55,"volume":2376,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:14:43","price":11.55,"volume":726,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:14:57","price":11.55468,"volume":30972,"Ntrans":4,"durations":14}
{"time":"2009-05-12 17:15:03","price":11.55,"volume":2344,"Ntrans":1,"durations":6}
{"time":"2009-05-12 17:15:25","price":11.555,"volume":10694,"Ntrans":2,"durations":22}
{"time":"2009-05-12 17:15:40","price":11.555,"volume":834,"Ntrans":1,"durations":15}
{"time":"2009-05-12 17:15:55","price":11.56,"volume":49132,"Ntrans":8,"durations":15}
{"time":"2009-05-12 17:15:57","price":11.565,"volume":7500,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:15:58","price":11.56972,"volume":21600,"Ntrans":12,"durations":1}
{"time":"2009-05-12 17:15:59","price":11.56,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:16:01","price":11.57,"volume":2,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:16:04","price":11.57,"volume":8122,"Ntrans":4,"durations":3}
{"time":"2009-05-12 17:16:06","price":11.57,"volume":5968,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:16:07","price":11.57,"volume":5968,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:16:09","price":11.57,"volume":25968,"Ntrans":3,"durations":2}
{"time":"2009-05-12 17:16:10","price":11.57,"volume":37904,"Ntrans":4,"durations":1}
{"time":"2009-05-12 17:16:12","price":11.57,"volume":45504,"Ntrans":4,"durations":2}
{"time":"2009-05-12 17:16:14","price":11.57,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:16:15","price":11.57,"volume":14118,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:16:43","price":11.57,"volume":20000,"Ntrans":2,"durations":28}
{"time":"2009-05-12 17:16:44","price":11.57,"volume":7740,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:16:45","price":11.57,"volume":6976,"Ntrans":5,"durations":1}
{"time":"2009-05-12 17:16:46","price":11.57,"volume":556,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:17:13","price":11.57,"volume":23298,"Ntrans":5,"durations":27}
{"time":"2009-05-12 17:17:44","price":11.575,"volume":16992,"Ntrans":4,"durations":31}
{"time":"2009-05-12 17:17:48","price":11.575,"volume":616,"Ntrans":2,"durations":4}
{"time":"2009-05-12 17:18:01","price":11.575,"volume":13896,"Ntrans":2,"durations":13}
{"time":"2009-05-12 17:18:03","price":11.575,"volume":5454,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:18:23","price":11.575,"volume":650,"Ntrans":1,"durations":20}
{"time":"2009-05-12 17:18:50","price":11.57,"volume":1540,"Ntrans":1,"durations":27}
{"time":"2009-05-12 17:19:01","price":11.57,"volume":3666,"Ntrans":3,"durations":11}
{"time":"2009-05-12 17:19:02","price":11.57,"volume":2996,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:19:13","price":11.57,"volume":300,"Ntrans":1,"durations":11}
{"time":"2009-05-12 17:19:25","price":11.57,"volume":3798,"Ntrans":2,"durations":12}
{"time":"2009-05-12 17:19:35","price":11.57,"volume":4512,"Ntrans":1,"durations":10}
{"time":"2009-05-12 17:19:44","price":11.57,"volume":11690,"Ntrans":2,"durations":9}
{"time":"2009-05-12 17:19:47","price":11.575,"volume":15926,"Ntrans":3,"durations":3}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":83444,"Ntrans":12,"durations":2}
{"time":"2009-05-12 17:19:53","price":11.58042,"volume":3708,"Ntrans":3,"durations":4}
{"time":"2009-05-12 17:20:44","price":11.58,"volume":200,"Ntrans":1,"durations":51}
{"time":"2009-05-12 17:20:51","price":11.575,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 17:20:53","price":11.575,"volume":622,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":36250,"Ntrans":12,"durations":4}
{"time":"2009-05-12 17:20:58","price":11.575,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:21:02","price":11.575,"volume":9000,"Ntrans":4,"durations":4}
{"time":"2009-05-12 17:21:04","price":11.575,"volume":11072,"Ntrans":3,"durations":2}
{"time":"2009-05-12 17:21:07","price":11.57,"volume":15240,"Ntrans":4,"durations":3}
{"time":"2009-05-12 17:21:08","price":11.565,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:21:11","price":11.565,"volume":5200,"Ntrans":2,"durations":3}
{"time":"2009-05-12 17:21:21","price":11.565,"volume":1656,"Ntrans":1,"durations":10}
{"time":"2009-05-12 17:21:52","price":11.565,"volume":7580,"Ntrans":4,"durations":31}
{"time":"2009-05-12 17:22:43","price":11.56,"volume":2760,"Ntrans":3,"durations":51}
{"time":"2009-05-12 17:22:48","price":11.5621,"volume":4760,"Ntrans":5,"durations":5}
{"time":"2009-05-12 17:22:51","price":11.56,"volume":2760,"Ntrans":4,"durations":3}
{"time":"2009-05-12 17:22:59","price":11.565,"volume":16602,"Ntrans":3,"durations":8}
{"time":"2009-05-12 17:23:00","price":11.565,"volume":1380,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:23:04","price":11.565,"volume":1380,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:23:05","price":11.57,"volume":9308,"Ntrans":5,"durations":1}
{"time":"2009-05-12 17:23:06","price":11.57,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:23:22","price":11.565,"volume":1380,"Ntrans":1,"durations":16}
{"time":"2009-05-12 17:23:37","price":11.57,"volume":120,"Ntrans":1,"durations":15}
{"time":"2009-05-12 17:23:40","price":11.565,"volume":2068,"Ntrans":2,"durations":3}
{"time":"2009-05-12 17:23:43","price":11.565,"volume":286,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:23:54","price":11.57,"volume":2852,"Ntrans":2,"durations":11}
{"time":"2009-05-12 17:24:03","price":11.57,"volume":11056,"Ntrans":3,"durations":9}
{"time":"2009-05-12 17:24:05","price":11.57,"volume":1850,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:25:04","price":11.57,"volume":34792,"Ntrans":7,"durations":59}
{"time":"2009-05-12 17:25:15","price":11.565,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-12 17:25:24","price":11.565,"volume":6000,"Ntrans":3,"durations":9}
{"time":"2009-05-12 17:25:26","price":11.57,"volume":120,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:25:27","price":11.57,"volume":26600,"Ntrans":9,"durations":1}
{"time":"2009-05-12 17:25:29","price":11.575,"volume":12000,"Ntrans":3,"durations":2}
{"time":"2009-05-12 17:25:30","price":11.575,"volume":8256,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:25:31","price":11.575,"volume":8024,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:25:32","price":11.58473,"volume":1954,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:25:34","price":11.585,"volume":19000,"Ntrans":5,"durations":2}
{"time":"2009-05-12 17:25:35","price":11.585,"volume":6600,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:25:40","price":11.58,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:25:41","price":11.58,"volume":6494,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:25:52","price":11.575,"volume":28880,"Ntrans":6,"durations":11}
{"time":"2009-05-12 17:25:54","price":11.575,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:25:55","price":11.575,"volume":626,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:26:00","price":11.58,"volume":18450,"Ntrans":4,"durations":5}
{"time":"2009-05-12 17:26:02","price":11.58,"volume":1252,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:26:35","price":11.575,"volume":374,"Ntrans":1,"durations":33}
{"time":"2009-05-12 17:26:47","price":11.575,"volume":1060,"Ntrans":1,"durations":12}
{"time":"2009-05-12 17:26:55","price":11.57,"volume":10000,"Ntrans":4,"durations":8}
{"time":"2009-05-12 17:27:07","price":11.575,"volume":9120,"Ntrans":2,"durations":12}
{"time":"2009-05-12 17:27:19","price":11.57,"volume":1200,"Ntrans":2,"durations":12}
{"time":"2009-05-12 17:27:25","price":11.5784,"volume":20172,"Ntrans":7,"durations":6}
{"time":"2009-05-12 17:27:34","price":11.58,"volume":1600,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:27:49","price":11.58,"volume":2000,"Ntrans":2,"durations":15}
{"time":"2009-05-12 17:27:50","price":11.58,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:27:51","price":11.57146,"volume":97760,"Ntrans":11,"durations":1}
{"time":"2009-05-12 17:27:52","price":11.57,"volume":25292,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:27:53","price":11.58,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:28:06","price":11.58,"volume":23556,"Ntrans":5,"durations":13}
{"time":"2009-05-12 17:29:23","price":11.57,"volume":6000,"Ntrans":2,"durations":77}
{"time":"2009-05-12 17:29:25","price":11.57,"volume":6774,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:29:26","price":11.57,"volume":3226,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:29:29","price":11.57,"volume":3618,"Ntrans":4,"durations":3}
{"time":"2009-05-12 17:29:31","price":11.57,"volume":7720,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:29:37","price":11.58,"volume":40258,"Ntrans":7,"durations":6}
{"time":"2009-05-12 17:29:48","price":11.58,"volume":3070,"Ntrans":2,"durations":11}
{"time":"2009-05-12 17:31:00","price":11.58,"volume":3400,"Ntrans":2,"durations":72}
{"time":"2009-05-12 17:31:23","price":11.585,"volume":902,"Ntrans":1,"durations":23}
{"time":"2009-05-12 17:31:25","price":11.58435,"volume":764,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:31:29","price":11.585,"volume":14974,"Ntrans":5,"durations":4}
{"time":"2009-05-12 17:31:34","price":11.59007,"volume":130986,"Ntrans":21,"durations":5}
{"time":"2009-05-12 17:31:37","price":11.59,"volume":4532,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:32:01","price":11.59,"volume":36772,"Ntrans":6,"durations":24}
{"time":"2009-05-12 17:32:14","price":11.585,"volume":1826,"Ntrans":1,"durations":13}
{"time":"2009-05-12 17:32:16","price":11.585,"volume":98,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:32:25","price":11.58,"volume":4954,"Ntrans":3,"durations":9}
{"time":"2009-05-12 17:32:36","price":11.58,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-12 17:32:37","price":11.58,"volume":9586,"Ntrans":7,"durations":1}
{"time":"2009-05-12 17:32:42","price":11.58,"volume":934,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:33:12","price":11.585,"volume":2600,"Ntrans":2,"durations":30}
{"time":"2009-05-12 17:33:13","price":11.585,"volume":1098,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:33:16","price":11.585,"volume":8036,"Ntrans":2,"durations":3}
{"time":"2009-05-12 17:33:40","price":11.585,"volume":1600,"Ntrans":1,"durations":24}
{"time":"2009-05-12 17:33:56","price":11.585,"volume":3000,"Ntrans":1,"durations":16}
{"time":"2009-05-12 17:33:57","price":11.585,"volume":2772,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:33:58","price":11.585,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:33:59","price":11.585,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:34:00","price":11.585,"volume":102,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:34:02","price":11.585,"volume":1802,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:34:03","price":11.59,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:34:14","price":11.585,"volume":5496,"Ntrans":3,"durations":11}
{"time":"2009-05-12 17:34:38","price":11.58,"volume":5800,"Ntrans":4,"durations":24}
{"time":"2009-05-12 17:35:10","price":11.58,"volume":1284,"Ntrans":2,"durations":32}
{"time":"2009-05-12 17:35:11","price":11.58,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:35:39","price":11.58,"volume":44704,"Ntrans":9,"durations":28}
{"time":"2009-05-12 17:35:41","price":11.585,"volume":44586,"Ntrans":6,"durations":2}
{"time":"2009-05-12 17:35:42","price":11.585,"volume":3096,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:35:44","price":11.585,"volume":4318,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:35:45","price":11.585,"volume":440,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:35:50","price":11.585,"volume":11986,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:35:51","price":11.585,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:35:52","price":11.585,"volume":4704,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:35:54","price":11.585,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:36:02","price":11.585,"volume":720,"Ntrans":1,"durations":8}
{"time":"2009-05-12 17:36:06","price":11.585,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:36:09","price":11.585,"volume":540,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:36:13","price":11.585,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:36:15","price":11.59,"volume":11584,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":34056,"Ntrans":12,"durations":4}
{"time":"2009-05-12 17:36:20","price":11.59,"volume":6996,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:36:29","price":11.595,"volume":3096,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:36:30","price":11.59,"volume":3510,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":63640,"Ntrans":10,"durations":1}
{"time":"2009-05-12 17:36:32","price":11.595,"volume":4890,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:36:33","price":11.595,"volume":20326,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:36:37","price":11.595,"volume":9438,"Ntrans":4,"durations":4}
{"time":"2009-05-12 17:36:39","price":11.595,"volume":3068,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:36:41","price":11.595,"volume":19630,"Ntrans":5,"durations":2}
{"time":"2009-05-12 17:36:44","price":11.595,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 17:36:49","price":11.59,"volume":9316,"Ntrans":2,"durations":5}
{"time":"2009-05-12 17:36:54","price":11.59,"volume":18404,"Ntrans":6,"durations":5}
{"time":"2009-05-12 17:36:55","price":11.585,"volume":5848,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:37:04","price":11.59,"volume":4800,"Ntrans":4,"durations":9}
{"time":"2009-05-12 17:37:24","price":11.59,"volume":21018,"Ntrans":8,"durations":20}
{"time":"2009-05-12 17:37:25","price":11.59,"volume":4426,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:37:26","price":11.595,"volume":15102,"Ntrans":4,"durations":1}
{"time":"2009-05-12 17:37:32","price":11.595,"volume":10000,"Ntrans":2,"durations":6}
{"time":"2009-05-12 17:37:44","price":11.595,"volume":5574,"Ntrans":1,"durations":12}
{"time":"2009-05-12 17:37:46","price":11.595,"volume":4800,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:37:53","price":11.59,"volume":70000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 17:37:56","price":11.59,"volume":4016,"Ntrans":2,"durations":3}
{"time":"2009-05-12 17:37:57","price":11.59,"volume":2338,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:37:58","price":11.585,"volume":2200,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:38:09","price":11.585,"volume":3568,"Ntrans":1,"durations":11}
{"time":"2009-05-12 17:38:11","price":11.585,"volume":6432,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:38:16","price":11.585,"volume":2222,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:38:26","price":11.585,"volume":29664,"Ntrans":5,"durations":10}
{"time":"2009-05-12 17:38:28","price":11.585,"volume":270,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:38:37","price":11.59,"volume":50000,"Ntrans":4,"durations":9}
{"time":"2009-05-12 17:38:43","price":11.59,"volume":1718,"Ntrans":1,"durations":6}
{"time":"2009-05-12 17:38:47","price":11.59,"volume":10190,"Ntrans":4,"durations":4}
{"time":"2009-05-12 17:39:04","price":11.59,"volume":430,"Ntrans":1,"durations":17}
{"time":"2009-05-12 17:39:13","price":11.59,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:39:48","price":11.59,"volume":1824,"Ntrans":2,"durations":35}
{"time":"2009-05-12 17:39:59","price":11.585,"volume":1100,"Ntrans":1,"durations":11}
{"time":"2009-05-12 17:40:01","price":11.59,"volume":10546,"Ntrans":3,"durations":2}
{"time":"2009-05-12 17:40:05","price":11.59,"volume":14056,"Ntrans":5,"durations":4}
{"time":"2009-05-12 17:40:06","price":11.59,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:40:08","price":11.59,"volume":740,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:40:21","price":11.59462,"volume":62412,"Ntrans":15,"durations":13}
{"time":"2009-05-12 17:40:22","price":11.6,"volume":8656,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:40:23","price":11.595,"volume":40000,"Ntrans":5,"durations":1}
{"time":"2009-05-12 17:40:26","price":11.6,"volume":3232,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:40:34","price":11.595,"volume":2000,"Ntrans":2,"durations":8}
{"time":"2009-05-12 17:40:44","price":11.59,"volume":37588,"Ntrans":9,"durations":10}
{"time":"2009-05-12 17:41:10","price":11.585,"volume":2110,"Ntrans":1,"durations":26}
{"time":"2009-05-12 17:41:15","price":11.585,"volume":830,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:41:28","price":11.585,"volume":1216,"Ntrans":2,"durations":13}
{"time":"2009-05-12 17:41:32","price":11.58,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:41:40","price":11.585,"volume":20000,"Ntrans":5,"durations":8}
{"time":"2009-05-12 17:42:19","price":11.5878,"volume":2196,"Ntrans":4,"durations":39}
{"time":"2009-05-12 17:42:20","price":11.585,"volume":8400,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:42:32","price":11.59,"volume":15526,"Ntrans":3,"durations":12}
{"time":"2009-05-12 17:42:34","price":11.59,"volume":16928,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:42:35","price":11.59,"volume":1198,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:42:38","price":11.595,"volume":6092,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:42:39","price":11.595,"volume":14878,"Ntrans":4,"durations":1}
{"time":"2009-05-12 17:42:40","price":11.595,"volume":8562,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:42:49","price":11.595,"volume":468,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:42:50","price":11.595,"volume":3096,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:42:51","price":11.595,"volume":2076,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":26348,"Ntrans":13,"durations":5}
{"time":"2009-05-12 17:43:02","price":11.59,"volume":9164,"Ntrans":4,"durations":6}
{"time":"2009-05-12 17:43:06","price":11.59,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-12 17:43:28","price":11.595,"volume":4500,"Ntrans":1,"durations":22}
{"time":"2009-05-12 17:43:31","price":11.59,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 17:43:42","price":11.59,"volume":3614,"Ntrans":2,"durations":11}
{"time":"2009-05-12 17:44:01","price":11.59,"volume":7456,"Ntrans":1,"durations":19}
{"time":"2009-05-12 17:44:03","price":11.58649,"volume":26930,"Ntrans":5,"durations":2}
{"time":"2009-05-12 17:44:04","price":11.59,"volume":1200,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:44:12","price":11.59,"volume":2358,"Ntrans":1,"durations":8}
{"time":"2009-05-12 17:44:21","price":11.59,"volume":17128,"Ntrans":3,"durations":9}
{"time":"2009-05-12 17:44:22","price":11.59,"volume":7502,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:44:23","price":11.59,"volume":3348,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:44:24","price":11.59,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:44:32","price":11.59,"volume":1800,"Ntrans":1,"durations":8}
{"time":"2009-05-12 17:44:40","price":11.59,"volume":5592,"Ntrans":1,"durations":8}
{"time":"2009-05-12 17:44:44","price":11.59,"volume":7592,"Ntrans":2,"durations":4}
{"time":"2009-05-12 17:44:51","price":11.59,"volume":5606,"Ntrans":1,"durations":7}
{"time":"2009-05-12 17:44:55","price":11.59,"volume":836,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:45:04","price":11.59,"volume":1520,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:45:05","price":11.59,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:45:07","price":11.59,"volume":1500,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:45:20","price":11.59,"volume":9400,"Ntrans":3,"durations":13}
{"time":"2009-05-12 17:45:23","price":11.595,"volume":14400,"Ntrans":3,"durations":3}
{"time":"2009-05-12 17:45:33","price":11.595,"volume":20000,"Ntrans":4,"durations":10}
{"time":"2009-05-12 17:45:38","price":11.595,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:45:41","price":11.595,"volume":2368,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:45:48","price":11.59007,"volume":33756,"Ntrans":9,"durations":7}
{"time":"2009-05-12 17:45:51","price":11.59,"volume":8202,"Ntrans":3,"durations":3}
{"time":"2009-05-12 17:45:53","price":11.59,"volume":1776,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:45:56","price":11.59,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:46:26","price":11.59,"volume":1600,"Ntrans":1,"durations":30}
{"time":"2009-05-12 17:46:43","price":11.59,"volume":1686,"Ntrans":1,"durations":17}
{"time":"2009-05-12 17:46:57","price":11.59,"volume":1688,"Ntrans":1,"durations":14}
{"time":"2009-05-12 17:47:06","price":11.585,"volume":5324,"Ntrans":2,"durations":9}
{"time":"2009-05-12 17:47:11","price":11.59,"volume":1686,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:47:25","price":11.59,"volume":1686,"Ntrans":1,"durations":14}
{"time":"2009-05-12 17:47:39","price":11.59,"volume":1686,"Ntrans":1,"durations":14}
{"time":"2009-05-12 17:47:41","price":11.585,"volume":25256,"Ntrans":9,"durations":2}
{"time":"2009-05-12 17:47:42","price":11.585,"volume":2964,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:47:53","price":11.5857,"volume":12088,"Ntrans":3,"durations":11}
{"time":"2009-05-12 17:48:05","price":11.585,"volume":23060,"Ntrans":2,"durations":12}
{"time":"2009-05-12 17:48:07","price":11.59,"volume":1686,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:48:21","price":11.59,"volume":1686,"Ntrans":1,"durations":14}
{"time":"2009-05-12 17:48:30","price":11.59,"volume":100,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:48:35","price":11.59,"volume":1686,"Ntrans":2,"durations":5}
{"time":"2009-05-12 17:48:39","price":11.585,"volume":2790,"Ntrans":2,"durations":4}
{"time":"2009-05-12 17:48:43","price":11.585,"volume":3000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:48:49","price":11.585,"volume":1688,"Ntrans":2,"durations":6}
{"time":"2009-05-12 17:49:03","price":11.585,"volume":1686,"Ntrans":1,"durations":14}
{"time":"2009-05-12 17:49:09","price":11.585,"volume":16094,"Ntrans":4,"durations":6}
{"time":"2009-05-12 17:49:15","price":11.585,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-12 17:49:17","price":11.585,"volume":1686,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:49:23","price":11.585,"volume":31486,"Ntrans":6,"durations":6}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":17828,"Ntrans":10,"durations":1}
{"time":"2009-05-12 17:49:39","price":11.585,"volume":11038,"Ntrans":1,"durations":15}
{"time":"2009-05-12 17:49:45","price":11.58534,"volume":32188,"Ntrans":10,"durations":6}
{"time":"2009-05-12 17:49:47","price":11.59,"volume":30016,"Ntrans":7,"durations":2}
{"time":"2009-05-12 17:49:48","price":11.59,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:49:50","price":11.59,"volume":6434,"Ntrans":3,"durations":2}
{"time":"2009-05-12 17:49:53","price":11.59,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:50:00","price":11.585,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-12 17:50:02","price":11.585,"volume":11288,"Ntrans":4,"durations":2}
{"time":"2009-05-12 17:50:03","price":11.585,"volume":1686,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:50:27","price":11.585,"volume":3286,"Ntrans":2,"durations":24}
{"time":"2009-05-12 17:50:29","price":11.585,"volume":86,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:50:36","price":11.59,"volume":300,"Ntrans":1,"durations":7}
{"time":"2009-05-12 17:50:41","price":11.59,"volume":1686,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:50:43","price":11.585,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:50:44","price":11.585,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:50:45","price":11.585,"volume":11160,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:50:46","price":11.585,"volume":904,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:50:47","price":11.58,"volume":20000,"Ntrans":4,"durations":1}
{"time":"2009-05-12 17:50:48","price":11.585,"volume":272,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:50:55","price":11.585,"volume":1688,"Ntrans":1,"durations":7}
{"time":"2009-05-12 17:50:56","price":11.585,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:51:00","price":11.585,"volume":6400,"Ntrans":3,"durations":4}
{"time":"2009-05-12 17:51:02","price":11.585,"volume":8000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:51:04","price":11.585,"volume":5800,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:51:06","price":11.585,"volume":2222,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:51:08","price":11.585,"volume":3954,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:51:09","price":11.59,"volume":1686,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:51:10","price":11.585,"volume":17024,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:51:12","price":11.58518,"volume":22198,"Ntrans":7,"durations":2}
{"time":"2009-05-12 17:51:13","price":11.585,"volume":8602,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:51:14","price":11.585,"volume":30000,"Ntrans":6,"durations":1}
{"time":"2009-05-12 17:51:16","price":11.59,"volume":4500,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:51:19","price":11.59,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:51:21","price":11.585,"volume":26000,"Ntrans":6,"durations":2}
{"time":"2009-05-12 17:51:27","price":11.585,"volume":8514,"Ntrans":1,"durations":6}
{"time":"2009-05-12 17:51:30","price":11.58,"volume":10894,"Ntrans":3,"durations":3}
{"time":"2009-05-12 17:51:32","price":11.585,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:51:34","price":11.585,"volume":10926,"Ntrans":3,"durations":2}
{"time":"2009-05-12 17:51:35","price":11.585,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:51:36","price":11.585,"volume":11268,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:51:40","price":11.59,"volume":12600,"Ntrans":2,"durations":4}
{"time":"2009-05-12 17:51:41","price":11.59,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:51:51","price":11.59,"volume":1700,"Ntrans":1,"durations":10}
{"time":"2009-05-12 17:51:59","price":11.585,"volume":4630,"Ntrans":5,"durations":8}
{"time":"2009-05-12 17:52:02","price":11.585,"volume":11000,"Ntrans":3,"durations":3}
{"time":"2009-05-12 17:52:05","price":11.585,"volume":5370,"Ntrans":2,"durations":3}
{"time":"2009-05-12 17:52:08","price":11.59,"volume":1500,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:52:19","price":11.59,"volume":1686,"Ntrans":1,"durations":11}
{"time":"2009-05-12 17:52:20","price":11.585,"volume":1308,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:52:29","price":11.58,"volume":38,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:52:33","price":11.585,"volume":1686,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:52:37","price":11.58,"volume":80,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:52:44","price":11.58,"volume":22,"Ntrans":1,"durations":7}
{"time":"2009-05-12 17:52:46","price":11.585,"volume":25400,"Ntrans":3,"durations":2}
{"time":"2009-05-12 17:52:47","price":11.585,"volume":1688,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:52:48","price":11.585,"volume":1900,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:52:53","price":11.585,"volume":836,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:52:55","price":11.585,"volume":8500,"Ntrans":3,"durations":2}
{"time":"2009-05-12 17:52:56","price":11.585,"volume":2800,"Ntrans":4,"durations":1}
{"time":"2009-05-12 17:52:58","price":11.585,"volume":6194,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:53:00","price":11.59,"volume":29578,"Ntrans":4,"durations":2}
{"time":"2009-05-12 17:53:01","price":11.59,"volume":1686,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:53:02","price":11.59,"volume":32998,"Ntrans":6,"durations":1}
{"time":"2009-05-12 17:53:03","price":11.59,"volume":1198,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:53:04","price":11.59,"volume":1700,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:53:08","price":11.59,"volume":500,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:53:12","price":11.59,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:53:15","price":11.59,"volume":1686,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:53:16","price":11.59,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:53:20","price":11.59,"volume":2600,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:53:24","price":11.59,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:53:28","price":11.59,"volume":10200,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:53:29","price":11.59,"volume":1686,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:53:39","price":11.585,"volume":1354,"Ntrans":2,"durations":10}
{"time":"2009-05-12 17:53:43","price":11.59,"volume":1686,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:53:52","price":11.585,"volume":14962,"Ntrans":4,"durations":9}
{"time":"2009-05-12 17:53:54","price":11.585,"volume":12632,"Ntrans":3,"durations":2}
{"time":"2009-05-12 17:53:56","price":11.59,"volume":5500,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:54:00","price":11.59,"volume":3000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 17:54:07","price":11.59,"volume":1900,"Ntrans":1,"durations":7}
{"time":"2009-05-12 17:54:11","price":11.59,"volume":1686,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:54:12","price":11.59,"volume":4192,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:54:25","price":11.59,"volume":1686,"Ntrans":1,"durations":13}
{"time":"2009-05-12 17:54:28","price":11.585,"volume":5200,"Ntrans":3,"durations":3}
{"time":"2009-05-12 17:54:32","price":11.59,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 17:54:35","price":11.585,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:54:36","price":11.585,"volume":7032,"Ntrans":4,"durations":1}
{"time":"2009-05-12 17:54:39","price":11.59,"volume":1686,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:54:48","price":11.585,"volume":8000,"Ntrans":4,"durations":9}
{"time":"2009-05-12 17:55:00","price":11.59,"volume":21396,"Ntrans":5,"durations":12}
{"time":"2009-05-12 17:55:03","price":11.59,"volume":26004,"Ntrans":3,"durations":3}
{"time":"2009-05-12 17:55:05","price":11.595,"volume":900,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:55:07","price":11.595,"volume":1686,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:55:08","price":11.59083,"volume":12000,"Ntrans":3,"durations":1}
{"time":"2009-05-12 17:55:09","price":11.595,"volume":12000,"Ntrans":4,"durations":1}
{"time":"2009-05-12 17:55:16","price":11.58736,"volume":39190,"Ntrans":10,"durations":7}
{"time":"2009-05-12 17:55:18","price":11.59,"volume":1010,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:55:20","price":11.59,"volume":3800,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:55:21","price":11.59,"volume":2138,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:55:22","price":11.585,"volume":1106,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:55:23","price":11.585,"volume":18894,"Ntrans":2,"durations":1}
{"time":"2009-05-12 17:55:26","price":11.5892,"volume":3216,"Ntrans":3,"durations":3}
{"time":"2009-05-12 17:55:29","price":11.58998,"volume":5354,"Ntrans":4,"durations":3}
{"time":"2009-05-12 17:55:34","price":11.59,"volume":2086,"Ntrans":2,"durations":5}
{"time":"2009-05-12 17:55:39","price":11.59,"volume":11966,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:55:41","price":11.59,"volume":11688,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:55:47","price":11.585,"volume":6000,"Ntrans":1,"durations":6}
{"time":"2009-05-12 17:55:50","price":11.59,"volume":38,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:56:00","price":11.585,"volume":5686,"Ntrans":2,"durations":10}
{"time":"2009-05-12 17:56:17","price":11.59,"volume":1686,"Ntrans":1,"durations":17}
{"time":"2009-05-12 17:56:31","price":11.59,"volume":1686,"Ntrans":1,"durations":14}
{"time":"2009-05-12 17:56:37","price":11.585,"volume":8200,"Ntrans":2,"durations":6}
{"time":"2009-05-12 17:56:38","price":11.585,"volume":17890,"Ntrans":6,"durations":1}
{"time":"2009-05-12 17:56:43","price":11.585,"volume":1104,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:56:46","price":11.585,"volume":5000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 17:56:59","price":11.58756,"volume":4094,"Ntrans":2,"durations":13}
{"time":"2009-05-12 17:57:03","price":11.59,"volume":8000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 17:57:13","price":11.59,"volume":1686,"Ntrans":1,"durations":10}
{"time":"2009-05-12 17:57:15","price":11.585,"volume":20000,"Ntrans":3,"durations":2}
{"time":"2009-05-12 17:57:17","price":11.59,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-12 17:57:27","price":11.59,"volume":1686,"Ntrans":1,"durations":10}
{"time":"2009-05-12 17:57:37","price":11.585,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 17:57:41","price":11.59,"volume":1686,"Ntrans":1,"durations":4}
{"time":"2009-05-12 17:57:43","price":11.585,"volume":690,"Ntrans":1,"durations":2}
{"time":"2009-05-12 17:57:47","price":11.59,"volume":22620,"Ntrans":4,"durations":4}
{"time":"2009-05-12 17:57:55","price":11.59,"volume":1688,"Ntrans":1,"durations":8}
{"time":"2009-05-12 17:58:02","price":11.585,"volume":5718,"Ntrans":2,"durations":7}
{"time":"2009-05-12 17:58:04","price":11.585,"volume":20000,"Ntrans":6,"durations":2}
{"time":"2009-05-12 17:58:05","price":11.585,"volume":1106,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:58:18","price":11.59,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-12 17:58:23","price":11.59,"volume":1686,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:58:28","price":11.59,"volume":52702,"Ntrans":9,"durations":5}
{"time":"2009-05-12 17:58:37","price":11.595,"volume":1686,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:58:42","price":11.5869,"volume":4784,"Ntrans":3,"durations":5}
{"time":"2009-05-12 17:58:51","price":11.595,"volume":1688,"Ntrans":1,"durations":9}
{"time":"2009-05-12 17:59:00","price":11.59,"volume":4630,"Ntrans":4,"durations":9}
{"time":"2009-05-12 17:59:19","price":11.59,"volume":1686,"Ntrans":1,"durations":19}
{"time":"2009-05-12 17:59:27","price":11.59,"volume":2,"Ntrans":1,"durations":8}
{"time":"2009-05-12 17:59:28","price":11.585,"volume":1106,"Ntrans":1,"durations":1}
{"time":"2009-05-12 17:59:34","price":11.585,"volume":2730,"Ntrans":2,"durations":6}
{"time":"2009-05-12 17:59:47","price":11.585,"volume":2268,"Ntrans":1,"durations":13}
{"time":"2009-05-12 17:59:52","price":11.585,"volume":626,"Ntrans":1,"durations":5}
{"time":"2009-05-12 17:59:53","price":11.585,"volume":5426,"Ntrans":2,"durations":1}
{"time":"2009-05-12 18:00:00","price":11.59,"volume":1324,"Ntrans":1,"durations":7}
{"time":"2009-05-12 18:00:01","price":11.59,"volume":1686,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:00:05","price":11.585,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-12 18:00:07","price":11.585,"volume":9400,"Ntrans":4,"durations":2}
{"time":"2009-05-12 18:00:17","price":11.585,"volume":1266,"Ntrans":1,"durations":10}
{"time":"2009-05-12 18:00:18","price":11.585,"volume":8022,"Ntrans":2,"durations":1}
{"time":"2009-05-12 18:00:19","price":11.585,"volume":7294,"Ntrans":5,"durations":1}
{"time":"2009-05-12 18:00:29","price":11.585,"volume":30026,"Ntrans":3,"durations":10}
{"time":"2009-05-12 18:00:37","price":11.585,"volume":3176,"Ntrans":2,"durations":8}
{"time":"2009-05-12 18:00:39","price":11.585,"volume":6224,"Ntrans":1,"durations":2}
{"time":"2009-05-12 18:00:43","price":11.59,"volume":1686,"Ntrans":1,"durations":4}
{"time":"2009-05-12 18:00:49","price":11.58,"volume":1104,"Ntrans":1,"durations":6}
{"time":"2009-05-12 18:01:08","price":11.585,"volume":15200,"Ntrans":2,"durations":19}
{"time":"2009-05-12 18:01:09","price":11.59,"volume":54,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:01:11","price":11.59,"volume":2270,"Ntrans":1,"durations":2}
{"time":"2009-05-12 18:01:18","price":11.5839,"volume":400,"Ntrans":2,"durations":7}
{"time":"2009-05-12 18:01:25","price":11.59,"volume":1686,"Ntrans":1,"durations":7}
{"time":"2009-05-12 18:01:31","price":11.585,"volume":7158,"Ntrans":3,"durations":6}
{"time":"2009-05-12 18:01:39","price":11.585,"volume":6782,"Ntrans":3,"durations":8}
{"time":"2009-05-12 18:01:53","price":11.585,"volume":1688,"Ntrans":1,"durations":14}
{"time":"2009-05-12 18:01:55","price":11.585,"volume":26920,"Ntrans":5,"durations":2}
{"time":"2009-05-12 18:02:01","price":11.585,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-12 18:02:02","price":11.59,"volume":6200,"Ntrans":2,"durations":1}
{"time":"2009-05-12 18:02:03","price":11.585,"volume":2400,"Ntrans":2,"durations":1}
{"time":"2009-05-12 18:02:06","price":11.585,"volume":2202,"Ntrans":1,"durations":3}
{"time":"2009-05-12 18:02:09","price":11.585,"volume":1106,"Ntrans":2,"durations":3}
{"time":"2009-05-12 18:02:21","price":11.59,"volume":1896,"Ntrans":1,"durations":12}
{"time":"2009-05-12 18:02:35","price":11.59,"volume":1686,"Ntrans":1,"durations":14}
{"time":"2009-05-12 18:02:36","price":11.58,"volume":438,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:02:38","price":11.58,"volume":9600,"Ntrans":1,"durations":2}
{"time":"2009-05-12 18:02:49","price":11.585,"volume":1688,"Ntrans":1,"durations":11}
{"time":"2009-05-12 18:02:52","price":11.58,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-12 18:03:03","price":11.585,"volume":1686,"Ntrans":2,"durations":11}
{"time":"2009-05-12 18:03:04","price":11.585,"volume":10712,"Ntrans":2,"durations":1}
{"time":"2009-05-12 18:03:17","price":11.585,"volume":1686,"Ntrans":1,"durations":13}
{"time":"2009-05-12 18:03:25","price":11.585,"volume":12238,"Ntrans":4,"durations":8}
{"time":"2009-05-12 18:03:27","price":11.59,"volume":19660,"Ntrans":3,"durations":2}
{"time":"2009-05-12 18:03:29","price":11.59,"volume":9264,"Ntrans":1,"durations":2}
{"time":"2009-05-12 18:03:31","price":11.59,"volume":1686,"Ntrans":1,"durations":2}
{"time":"2009-05-12 18:03:45","price":11.59,"volume":1688,"Ntrans":1,"durations":14}
{"time":"2009-05-12 18:03:59","price":11.59,"volume":1686,"Ntrans":1,"durations":14}
{"time":"2009-05-12 18:04:05","price":11.585,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-12 18:04:09","price":11.585,"volume":21542,"Ntrans":7,"durations":4}
{"time":"2009-05-12 18:04:11","price":11.585,"volume":18852,"Ntrans":2,"durations":2}
{"time":"2009-05-12 18:04:14","price":11.585,"volume":11214,"Ntrans":5,"durations":3}
{"time":"2009-05-12 18:04:27","price":11.58703,"volume":4150,"Ntrans":2,"durations":13}
{"time":"2009-05-12 18:04:31","price":11.58,"volume":422,"Ntrans":1,"durations":4}
{"time":"2009-05-12 18:04:41","price":11.585,"volume":1686,"Ntrans":1,"durations":10}
{"time":"2009-05-12 18:04:45","price":11.585,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-12 18:04:47","price":11.585,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-12 18:04:51","price":11.585,"volume":2,"Ntrans":1,"durations":4}
{"time":"2009-05-12 18:04:52","price":11.58322,"volume":3104,"Ntrans":2,"durations":1}
{"time":"2009-05-12 18:05:05","price":11.585,"volume":200,"Ntrans":1,"durations":13}
{"time":"2009-05-12 18:05:09","price":11.585,"volume":2270,"Ntrans":1,"durations":4}
{"time":"2009-05-12 18:05:16","price":11.58,"volume":1200,"Ntrans":1,"durations":7}
{"time":"2009-05-12 18:05:23","price":11.585,"volume":1686,"Ntrans":1,"durations":7}
{"time":"2009-05-12 18:05:28","price":11.58,"volume":3058,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":78600,"Ntrans":13,"durations":1}
{"time":"2009-05-12 18:05:35","price":11.575,"volume":34552,"Ntrans":6,"durations":6}
{"time":"2009-05-12 18:05:45","price":11.575,"volume":20000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 18:05:48","price":11.575,"volume":12380,"Ntrans":3,"durations":3}
{"time":"2009-05-12 18:05:51","price":11.575,"volume":1688,"Ntrans":1,"durations":3}
{"time":"2009-05-12 18:05:55","price":11.575,"volume":2030,"Ntrans":2,"durations":4}
{"time":"2009-05-12 18:06:04","price":11.575,"volume":1686,"Ntrans":2,"durations":9}
{"time":"2009-05-12 18:06:07","price":11.575,"volume":84,"Ntrans":1,"durations":3}
{"time":"2009-05-12 18:06:13","price":11.575,"volume":4846,"Ntrans":2,"durations":6}
{"time":"2009-05-12 18:06:29","price":11.575,"volume":1490,"Ntrans":2,"durations":16}
{"time":"2009-05-12 18:06:33","price":11.58,"volume":2266,"Ntrans":2,"durations":4}
{"time":"2009-05-12 18:06:47","price":11.58,"volume":1688,"Ntrans":1,"durations":14}
{"time":"2009-05-12 18:06:48","price":11.575,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:07:01","price":11.57947,"volume":1886,"Ntrans":4,"durations":13}
{"time":"2009-05-12 18:07:03","price":11.575,"volume":1382,"Ntrans":1,"durations":2}
{"time":"2009-05-12 18:07:04","price":11.575,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:07:10","price":11.575,"volume":1132,"Ntrans":1,"durations":6}
{"time":"2009-05-12 18:07:11","price":11.575,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:07:14","price":11.575,"volume":1686,"Ntrans":1,"durations":3}
{"time":"2009-05-12 18:07:16","price":11.575,"volume":2242,"Ntrans":1,"durations":2}
{"time":"2009-05-12 18:07:21","price":11.575,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:07:29","price":11.58,"volume":1686,"Ntrans":2,"durations":8}
{"time":"2009-05-12 18:07:36","price":11.575,"volume":38000,"Ntrans":5,"durations":7}
{"time":"2009-05-12 18:07:38","price":11.57657,"volume":12000,"Ntrans":4,"durations":2}
{"time":"2009-05-12 18:07:49","price":11.575,"volume":17276,"Ntrans":4,"durations":11}
{"time":"2009-05-12 18:08:09","price":11.575,"volume":2000,"Ntrans":1,"durations":20}
{"time":"2009-05-12 18:08:10","price":11.575,"volume":192,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:08:11","price":11.58,"volume":1686,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:08:16","price":11.58,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:08:20","price":11.575,"volume":23494,"Ntrans":3,"durations":4}
{"time":"2009-05-12 18:08:24","price":11.575,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 18:08:27","price":11.57,"volume":11468,"Ntrans":5,"durations":3}
{"time":"2009-05-12 18:08:29","price":11.575,"volume":8000,"Ntrans":3,"durations":2}
{"time":"2009-05-12 18:08:36","price":11.57,"volume":1882,"Ntrans":1,"durations":7}
{"time":"2009-05-12 18:08:37","price":11.57,"volume":27246,"Ntrans":9,"durations":1}
{"time":"2009-05-12 18:08:46","price":11.562,"volume":41584,"Ntrans":8,"durations":9}
{"time":"2009-05-12 18:08:55","price":11.56,"volume":1104,"Ntrans":1,"durations":9}
{"time":"2009-05-12 18:09:00","price":11.56,"volume":24358,"Ntrans":7,"durations":5}
{"time":"2009-05-12 18:09:01","price":11.56,"volume":8588,"Ntrans":2,"durations":1}
{"time":"2009-05-12 18:09:02","price":11.56,"volume":38410,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:09:14","price":11.56,"volume":636,"Ntrans":1,"durations":12}
{"time":"2009-05-12 18:09:21","price":11.57,"volume":1686,"Ntrans":1,"durations":7}
{"time":"2009-05-12 18:09:29","price":11.565,"volume":4000,"Ntrans":2,"durations":8}
{"time":"2009-05-12 18:09:30","price":11.57,"volume":17736,"Ntrans":6,"durations":1}
{"time":"2009-05-12 18:09:35","price":11.57,"volume":1372,"Ntrans":3,"durations":5}
{"time":"2009-05-12 18:09:46","price":11.565,"volume":20000,"Ntrans":4,"durations":11}
{"time":"2009-05-12 18:09:52","price":11.57,"volume":21584,"Ntrans":4,"durations":6}
{"time":"2009-05-12 18:09:53","price":11.57,"volume":14244,"Ntrans":5,"durations":1}
{"time":"2009-05-12 18:09:56","price":11.565,"volume":8604,"Ntrans":1,"durations":3}
{"time":"2009-05-12 18:09:58","price":11.57,"volume":3636,"Ntrans":2,"durations":2}
{"time":"2009-05-12 18:10:03","price":11.575,"volume":17142,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:10:31","price":11.57,"volume":2000,"Ntrans":1,"durations":28}
{"time":"2009-05-12 18:10:41","price":11.57,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-12 18:11:07","price":11.575,"volume":8000,"Ntrans":4,"durations":26}
{"time":"2009-05-12 18:11:20","price":11.575,"volume":132,"Ntrans":1,"durations":13}
{"time":"2009-05-12 18:11:26","price":11.58,"volume":17342,"Ntrans":4,"durations":6}
{"time":"2009-05-12 18:11:32","price":11.575,"volume":11178,"Ntrans":5,"durations":6}
{"time":"2009-05-12 18:11:34","price":11.575,"volume":1000,"Ntrans":5,"durations":2}
{"time":"2009-05-12 18:11:46","price":11.575,"volume":4400,"Ntrans":2,"durations":12}
{"time":"2009-05-12 18:11:54","price":11.575,"volume":2000,"Ntrans":2,"durations":8}
{"time":"2009-05-12 18:11:57","price":11.57065,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-12 18:11:58","price":11.575,"volume":6538,"Ntrans":2,"durations":1}
{"time":"2009-05-12 18:12:08","price":11.57,"volume":19002,"Ntrans":8,"durations":10}
{"time":"2009-05-12 18:12:09","price":11.57,"volume":2118,"Ntrans":2,"durations":1}
{"time":"2009-05-12 18:12:24","price":11.57582,"volume":10636,"Ntrans":6,"durations":15}
{"time":"2009-05-12 18:12:33","price":11.575,"volume":40,"Ntrans":1,"durations":9}
{"time":"2009-05-12 18:12:36","price":11.575,"volume":2720,"Ntrans":2,"durations":3}
{"time":"2009-05-12 18:12:51","price":11.565,"volume":100,"Ntrans":2,"durations":15}
{"time":"2009-05-12 18:13:08","price":11.575,"volume":600,"Ntrans":1,"durations":17}
{"time":"2009-05-12 18:13:18","price":11.57,"volume":2794,"Ntrans":3,"durations":10}
{"time":"2009-05-12 18:13:20","price":11.57,"volume":4718,"Ntrans":2,"durations":2}
{"time":"2009-05-12 18:13:48","price":11.57,"volume":200,"Ntrans":1,"durations":28}
{"time":"2009-05-12 18:13:51","price":11.57,"volume":5000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 18:13:52","price":11.57,"volume":65972,"Ntrans":5,"durations":1}
{"time":"2009-05-12 18:13:53","price":11.57,"volume":2600,"Ntrans":3,"durations":1}
{"time":"2009-05-12 18:13:56","price":11.57,"volume":1128,"Ntrans":1,"durations":3}
{"time":"2009-05-12 18:14:08","price":11.575,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-12 18:14:12","price":11.57808,"volume":8074,"Ntrans":5,"durations":4}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":20056,"Ntrans":10,"durations":21}
{"time":"2009-05-12 18:14:34","price":11.575,"volume":6706,"Ntrans":3,"durations":1}
{"time":"2009-05-12 18:14:39","price":11.57466,"volume":17556,"Ntrans":4,"durations":5}
{"time":"2009-05-12 18:14:44","price":11.575,"volume":8648,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:14:47","price":11.57,"volume":4614,"Ntrans":2,"durations":3}
{"time":"2009-05-12 18:14:49","price":11.575,"volume":4812,"Ntrans":2,"durations":2}
{"time":"2009-05-12 18:14:56","price":11.57,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-12 18:15:01","price":11.57,"volume":3000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:15:27","price":11.575,"volume":596,"Ntrans":1,"durations":26}
{"time":"2009-05-12 18:15:53","price":11.575,"volume":7400,"Ntrans":2,"durations":26}
{"time":"2009-05-12 18:16:10","price":11.58,"volume":52834,"Ntrans":8,"durations":17}
{"time":"2009-05-12 18:16:11","price":11.58,"volume":15994,"Ntrans":2,"durations":1}
{"time":"2009-05-12 18:16:15","price":11.58,"volume":40000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 18:16:30","price":11.58,"volume":6168,"Ntrans":2,"durations":15}
{"time":"2009-05-12 18:16:33","price":11.575,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 18:17:04","price":11.58,"volume":4474,"Ntrans":1,"durations":31}
{"time":"2009-05-12 18:17:10","price":11.58,"volume":3000,"Ntrans":1,"durations":6}
{"time":"2009-05-12 18:17:25","price":11.57,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-12 18:18:07","price":11.58,"volume":2400,"Ntrans":1,"durations":42}
{"time":"2009-05-12 18:18:16","price":11.57,"volume":7600,"Ntrans":1,"durations":9}
{"time":"2009-05-12 18:18:21","price":11.58,"volume":1686,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:18:26","price":11.575,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:18:29","price":11.575,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-12 18:18:36","price":11.58,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-12 18:18:39","price":11.58,"volume":8000,"Ntrans":2,"durations":3}
{"time":"2009-05-12 18:18:41","price":11.58,"volume":14394,"Ntrans":2,"durations":2}
{"time":"2009-05-12 18:18:49","price":11.58,"volume":4050,"Ntrans":1,"durations":8}
{"time":"2009-05-12 18:18:53","price":11.58,"volume":4732,"Ntrans":2,"durations":4}
{"time":"2009-05-12 18:18:56","price":11.58,"volume":13760,"Ntrans":1,"durations":3}
{"time":"2009-05-12 18:19:12","price":11.58,"volume":27448,"Ntrans":3,"durations":16}
{"time":"2009-05-12 18:19:23","price":11.58,"volume":5852,"Ntrans":1,"durations":11}
{"time":"2009-05-12 18:19:25","price":11.58,"volume":17672,"Ntrans":3,"durations":2}
{"time":"2009-05-12 18:19:46","price":11.58,"volume":3800,"Ntrans":2,"durations":21}
{"time":"2009-05-12 18:19:47","price":11.58,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:19:56","price":11.58,"volume":2450,"Ntrans":2,"durations":9}
{"time":"2009-05-12 18:20:08","price":11.58908,"volume":16066,"Ntrans":3,"durations":12}
{"time":"2009-05-12 18:20:21","price":11.58,"volume":10000,"Ntrans":1,"durations":13}
{"time":"2009-05-12 18:20:51","price":11.57971,"volume":70000,"Ntrans":7,"durations":30}
{"time":"2009-05-12 18:21:06","price":11.575,"volume":40000,"Ntrans":2,"durations":15}
{"time":"2009-05-12 18:21:11","price":11.585,"volume":8000,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:21:12","price":11.575,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:21:24","price":11.58,"volume":9532,"Ntrans":3,"durations":12}
{"time":"2009-05-12 18:21:30","price":11.58305,"volume":30000,"Ntrans":2,"durations":6}
{"time":"2009-05-12 18:21:36","price":11.575,"volume":15472,"Ntrans":2,"durations":6}
{"time":"2009-05-12 18:21:55","price":11.58,"volume":88,"Ntrans":1,"durations":19}
{"time":"2009-05-12 18:21:59","price":11.58,"volume":6600,"Ntrans":3,"durations":4}
{"time":"2009-05-12 18:22:06","price":11.58462,"volume":25866,"Ntrans":4,"durations":7}
{"time":"2009-05-12 18:22:07","price":11.585,"volume":4196,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:22:11","price":11.58,"volume":40692,"Ntrans":2,"durations":4}
{"time":"2009-05-12 18:22:29","price":11.575,"volume":14946,"Ntrans":6,"durations":18}
{"time":"2009-05-12 18:22:32","price":11.58,"volume":26480,"Ntrans":4,"durations":3}
{"time":"2009-05-12 18:22:44","price":11.585,"volume":58128,"Ntrans":4,"durations":12}
{"time":"2009-05-12 18:22:48","price":11.585,"volume":5000,"Ntrans":2,"durations":4}
{"time":"2009-05-12 18:22:53","price":11.59,"volume":21474,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:23:00","price":11.585,"volume":9870,"Ntrans":2,"durations":7}
{"time":"2009-05-12 18:23:04","price":11.585,"volume":23850,"Ntrans":2,"durations":4}
{"time":"2009-05-12 18:23:12","price":11.585,"volume":2370,"Ntrans":1,"durations":8}
{"time":"2009-05-12 18:23:29","price":11.585,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-12 18:23:48","price":11.59,"volume":50000,"Ntrans":8,"durations":19}
{"time":"2009-05-12 18:24:00","price":11.58538,"volume":3632,"Ntrans":5,"durations":12}
{"time":"2009-05-12 18:24:05","price":11.585,"volume":1302,"Ntrans":1,"durations":5}
{"time":"2009-05-12 18:24:06","price":11.59,"volume":30348,"Ntrans":1,"durations":1}
{"time":"2009-05-12 18:24:09","price":11.585,"volume":8864,"Ntrans":3,"durations":3}
{"time":"2009-05-12 18:24:20","price":11.59,"volume":10314,"Ntrans":1,"durations":11}
{"time":"2009-05-12 18:24:26","price":11.585,"volume":1604,"Ntrans":3,"durations":6}
{"time":"2009-05-12 18:24:31","price":11.58182,"volume":61088,"Ntrans":3,"durations":5}
{"time":"2009-05-12 18:24:34","price":11.585,"volume":1120,"Ntrans":1,"durations":3}
{"time":"2009-05-12 18:24:36","price":11.58,"volume":7220,"Ntrans":3,"durations":2}
{"time":"2009-05-12 18:24:40","price":11.58,"volume":50000,"Ntrans":8,"durations":4}
{"time":"2009-05-12 18:24:44","price":11.575,"volume":20000,"Ntrans":1,"durations":4}
{"time":"2009-05-12 18:24:51","price":11.58,"volume":10000,"Ntrans":2,"durations":7}
{"time":"2009-05-12 18:24:54","price":11.57631,"volume":21666,"Ntrans":3,"durations":3}
{"time":"2009-05-13 10:00:02","price":11.68,"volume":12752,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:00:03","price":11.68,"volume":1912,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:00:04","price":11.685,"volume":4004,"Ntrans":8,"durations":1}
{"time":"2009-05-13 10:00:06","price":11.65,"volume":6714,"Ntrans":6,"durations":2}
{"time":"2009-05-13 10:00:07","price":11.655,"volume":3090,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:00:08","price":11.67,"volume":19700,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:00:10","price":11.67458,"volume":12126,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:00:11","price":11.68,"volume":21376,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:00:12","price":11.68,"volume":250,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:00:13","price":11.68,"volume":2124,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:00:14","price":11.68,"volume":3580,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:00:16","price":11.68,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:00:18","price":11.68,"volume":36,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:00:20","price":11.6862,"volume":16554,"Ntrans":7,"durations":2}
{"time":"2009-05-13 10:00:22","price":11.69,"volume":40026,"Ntrans":5,"durations":2}
{"time":"2009-05-13 10:00:23","price":11.69198,"volume":11992,"Ntrans":6,"durations":1}
{"time":"2009-05-13 10:00:24","price":11.695,"volume":5202,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:00:26","price":11.69,"volume":12746,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:00:28","price":11.69,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:00:29","price":11.69,"volume":8716,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:00:30","price":11.695,"volume":408,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:00:32","price":11.695,"volume":13584,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:00:33","price":11.695,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:00:35","price":11.7,"volume":19776,"Ntrans":7,"durations":2}
{"time":"2009-05-13 10:00:38","price":11.7,"volume":10216,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:00:39","price":11.69707,"volume":6830,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:00:41","price":11.70047,"volume":20380,"Ntrans":13,"durations":2}
{"time":"2009-05-13 10:00:42","price":11.7,"volume":5874,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:00:44","price":11.695,"volume":14790,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:00:45","price":11.695,"volume":2336,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:00:49","price":11.7,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:00:53","price":11.7,"volume":16448,"Ntrans":5,"durations":4}
{"time":"2009-05-13 10:00:55","price":11.7,"volume":340,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:00:57","price":11.7,"volume":4268,"Ntrans":4,"durations":2}
{"time":"2009-05-13 10:00:59","price":11.7,"volume":2500,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:01:00","price":11.70158,"volume":18410,"Ntrans":9,"durations":1}
{"time":"2009-05-13 10:01:01","price":11.69952,"volume":2100,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:01:02","price":11.695,"volume":9638,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:01:04","price":11.695,"volume":362,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:01:07","price":11.695,"volume":11836,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:01:08","price":11.69949,"volume":64506,"Ntrans":8,"durations":1}
{"time":"2009-05-13 10:01:09","price":11.69227,"volume":15990,"Ntrans":8,"durations":1}
{"time":"2009-05-13 10:01:10","price":11.69,"volume":2070,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:01:11","price":11.68651,"volume":15478,"Ntrans":9,"durations":1}
{"time":"2009-05-13 10:01:12","price":11.68,"volume":762,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:01:13","price":11.68,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:01:25","price":11.69719,"volume":51000,"Ntrans":11,"durations":12}
{"time":"2009-05-13 10:01:26","price":11.705,"volume":12000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:01:28","price":11.695,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:01:29","price":11.695,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:01:30","price":11.69899,"volume":25600,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:01:33","price":11.695,"volume":5120,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:01:35","price":11.695,"volume":14000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:01:40","price":11.695,"volume":3284,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:01:41","price":11.695,"volume":40000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:01:42","price":11.695,"volume":9394,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:01:44","price":11.695,"volume":12082,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:01:45","price":11.695,"volume":13586,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:01:46","price":11.6936,"volume":31944,"Ntrans":5,"durations":1}
{"time":"2009-05-13 10:01:47","price":11.68908,"volume":17624,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:01:50","price":11.69,"volume":29912,"Ntrans":5,"durations":3}
{"time":"2009-05-13 10:01:51","price":11.695,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:01:52","price":11.695,"volume":2422,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:01:53","price":11.695,"volume":20238,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:01:56","price":11.695,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:01:58","price":11.695,"volume":22732,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:02:00","price":11.7,"volume":34232,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:02:06","price":11.7,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:02:10","price":11.695,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:02:11","price":11.69,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:02:12","price":11.6999,"volume":51200,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:02:13","price":11.69775,"volume":2226,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:02:19","price":11.69024,"volume":20746,"Ntrans":4,"durations":6}
{"time":"2009-05-13 10:02:22","price":11.69913,"volume":109558,"Ntrans":14,"durations":3}
{"time":"2009-05-13 10:02:23","price":11.70243,"volume":183416,"Ntrans":12,"durations":1}
{"time":"2009-05-13 10:02:24","price":11.7,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:02:30","price":11.7,"volume":83866,"Ntrans":9,"durations":6}
{"time":"2009-05-13 10:02:31","price":11.705,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:02:34","price":11.7,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:02:35","price":11.7,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:02:36","price":11.7,"volume":26462,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:02:37","price":11.695,"volume":1238,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:02:38","price":11.7,"volume":3018,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:02:42","price":11.7,"volume":8028,"Ntrans":2,"durations":4}
{"time":"2009-05-13 10:02:45","price":11.7,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:02:46","price":11.695,"volume":3382,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:02:47","price":11.695,"volume":16310,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:02:48","price":11.69228,"volume":50992,"Ntrans":10,"durations":1}
{"time":"2009-05-13 10:02:51","price":11.69,"volume":10170,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:02:52","price":11.69,"volume":62,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:02:53","price":11.69,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:02:59","price":11.69,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:03:00","price":11.70258,"volume":24760,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:03:05","price":11.6903,"volume":10314,"Ntrans":2,"durations":5}
{"time":"2009-05-13 10:03:07","price":11.70418,"volume":1914,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:03:08","price":11.7,"volume":84,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:03:10","price":11.7,"volume":21420,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:03:13","price":11.69,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:03:15","price":11.695,"volume":450,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:03:16","price":11.695,"volume":3200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:03:17","price":11.695,"volume":6350,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:03:18","price":11.695,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:03:24","price":11.685,"volume":21738,"Ntrans":3,"durations":6}
{"time":"2009-05-13 10:03:31","price":11.685,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:03:34","price":11.685,"volume":2840,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:03:37","price":11.68835,"volume":2908,"Ntrans":3,"durations":3}
{"time":"2009-05-13 10:03:42","price":11.69019,"volume":10400,"Ntrans":3,"durations":5}
{"time":"2009-05-13 10:03:48","price":11.695,"volume":10534,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:03:52","price":11.695,"volume":4800,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:03:54","price":11.695,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:03:57","price":11.695,"volume":3200,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:04:01","price":11.7,"volume":18846,"Ntrans":2,"durations":4}
{"time":"2009-05-13 10:04:02","price":11.7,"volume":22844,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:04:06","price":11.7,"volume":73568,"Ntrans":6,"durations":4}
{"time":"2009-05-13 10:04:08","price":11.7,"volume":61212,"Ntrans":4,"durations":2}
{"time":"2009-05-13 10:04:09","price":11.7,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:04:14","price":11.705,"volume":6168,"Ntrans":2,"durations":5}
{"time":"2009-05-13 10:04:15","price":11.71,"volume":27360,"Ntrans":8,"durations":1}
{"time":"2009-05-13 10:04:16","price":11.7,"volume":8800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:04:22","price":11.71,"volume":8000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:04:24","price":11.71,"volume":3200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:04:26","price":11.69941,"volume":16812,"Ntrans":5,"durations":2}
{"time":"2009-05-13 10:04:28","price":11.7,"volume":7872,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:04:31","price":11.7,"volume":146,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:04:34","price":11.7,"volume":3040,"Ntrans":3,"durations":3}
{"time":"2009-05-13 10:04:36","price":11.7052,"volume":49690,"Ntrans":12,"durations":2}
{"time":"2009-05-13 10:04:38","price":11.7,"volume":19700,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:04:39","price":11.705,"volume":5238,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:04:42","price":11.705,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:04:43","price":11.70319,"volume":27684,"Ntrans":5,"durations":1}
{"time":"2009-05-13 10:04:44","price":11.7,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:04:48","price":11.70403,"volume":15392,"Ntrans":5,"durations":4}
{"time":"2009-05-13 10:04:50","price":11.69565,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:04:57","price":11.70372,"volume":11704,"Ntrans":2,"durations":7}
{"time":"2009-05-13 10:05:00","price":11.705,"volume":40578,"Ntrans":5,"durations":3}
{"time":"2009-05-13 10:05:01","price":11.71,"volume":4104,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:05:02","price":11.71,"volume":1372,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:05:05","price":11.71,"volume":8924,"Ntrans":3,"durations":3}
{"time":"2009-05-13 10:05:06","price":11.71,"volume":3934,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:05:07","price":11.71,"volume":6292,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:05:08","price":11.71,"volume":6982,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:05:09","price":11.71,"volume":3038,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:05:11","price":11.705,"volume":1604,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:05:12","price":11.71,"volume":10314,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:05:13","price":11.71,"volume":23782,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:05:20","price":11.71994,"volume":15906,"Ntrans":4,"durations":7}
{"time":"2009-05-13 10:05:21","price":11.72,"volume":8800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:05:22","price":11.72,"volume":1440,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:05:28","price":11.72,"volume":10200,"Ntrans":2,"durations":6}
{"time":"2009-05-13 10:05:29","price":11.715,"volume":4436,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:05:30","price":11.715,"volume":10850,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:05:32","price":11.72,"volume":9004,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:05:35","price":11.72,"volume":18450,"Ntrans":5,"durations":3}
{"time":"2009-05-13 10:05:37","price":11.72046,"volume":1568,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:05:39","price":11.72,"volume":18458,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:05:41","price":11.72,"volume":2792,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:05:46","price":11.72,"volume":7208,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:05:51","price":11.72,"volume":6374,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:05:53","price":11.72,"volume":15174,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:05:54","price":11.72397,"volume":19494,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:05:57","price":11.725,"volume":6000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:05:58","price":11.7268,"volume":15634,"Ntrans":5,"durations":1}
{"time":"2009-05-13 10:06:07","price":11.73,"volume":2992,"Ntrans":1,"durations":9}
{"time":"2009-05-13 10:06:10","price":11.73,"volume":24272,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:06:12","price":11.72993,"volume":27560,"Ntrans":4,"durations":2}
{"time":"2009-05-13 10:06:14","price":11.73162,"volume":14400,"Ntrans":5,"durations":2}
{"time":"2009-05-13 10:06:15","price":11.735,"volume":6592,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:06:16","price":11.73,"volume":1348,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:06:17","price":11.73,"volume":8652,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:06:19","price":11.735,"volume":2284,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:06:20","price":11.73,"volume":13396,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:06:22","price":11.74,"volume":27174,"Ntrans":4,"durations":2}
{"time":"2009-05-13 10:06:24","price":11.73,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:06:28","price":11.735,"volume":24676,"Ntrans":5,"durations":4}
{"time":"2009-05-13 10:06:30","price":11.7317,"volume":30268,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:06:32","price":11.73979,"volume":48202,"Ntrans":10,"durations":2}
{"time":"2009-05-13 10:06:33","price":11.74,"volume":12286,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:06:35","price":11.735,"volume":6268,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:06:37","price":11.73,"volume":21910,"Ntrans":5,"durations":2}
{"time":"2009-05-13 10:06:42","price":11.73025,"volume":12022,"Ntrans":5,"durations":5}
{"time":"2009-05-13 10:06:43","price":11.73162,"volume":57012,"Ntrans":5,"durations":1}
{"time":"2009-05-13 10:06:47","price":11.735,"volume":8390,"Ntrans":2,"durations":4}
{"time":"2009-05-13 10:06:50","price":11.73,"volume":14452,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:06:52","price":11.73,"volume":6884,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:06:56","price":11.73,"volume":20000,"Ntrans":4,"durations":4}
{"time":"2009-05-13 10:06:59","price":11.725,"volume":33046,"Ntrans":9,"durations":3}
{"time":"2009-05-13 10:07:00","price":11.7251,"volume":29916,"Ntrans":8,"durations":1}
{"time":"2009-05-13 10:07:02","price":11.73,"volume":3976,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:07:04","price":11.72,"volume":3232,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:07:05","price":11.72,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:07:09","price":11.71692,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-13 10:07:13","price":11.725,"volume":5368,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:07:14","price":11.725,"volume":2170,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:07:15","price":11.725,"volume":6010,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:07:22","price":11.725,"volume":6000,"Ntrans":2,"durations":7}
{"time":"2009-05-13 10:07:23","price":11.725,"volume":7754,"Ntrans":5,"durations":1}
{"time":"2009-05-13 10:07:26","price":11.72,"volume":16000,"Ntrans":3,"durations":3}
{"time":"2009-05-13 10:07:27","price":11.72,"volume":15946,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:07:31","price":11.715,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:07:33","price":11.715,"volume":12106,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:07:35","price":11.715,"volume":13124,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:07:36","price":11.715,"volume":20,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:07:37","price":11.71,"volume":120,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:07:41","price":11.715,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:07:46","price":11.715,"volume":1282,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:07:48","price":11.715,"volume":5800,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:07:49","price":11.715,"volume":362,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:07:54","price":11.715,"volume":6000,"Ntrans":2,"durations":5}
{"time":"2009-05-13 10:07:56","price":11.715,"volume":2034,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:08:00","price":11.715,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:08:06","price":11.71307,"volume":25854,"Ntrans":3,"durations":6}
{"time":"2009-05-13 10:08:12","price":11.71,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:08:18","price":11.71141,"volume":9534,"Ntrans":5,"durations":6}
{"time":"2009-05-13 10:08:35","price":11.705,"volume":400,"Ntrans":1,"durations":17}
{"time":"2009-05-13 10:08:49","price":11.71,"volume":3000,"Ntrans":1,"durations":14}
{"time":"2009-05-13 10:08:51","price":11.71,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:08:52","price":11.715,"volume":44,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:08:59","price":11.705,"volume":1548,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:09:02","price":11.71,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:09:13","price":11.715,"volume":2810,"Ntrans":2,"durations":11}
{"time":"2009-05-13 10:09:26","price":11.71,"volume":6542,"Ntrans":5,"durations":13}
{"time":"2009-05-13 10:09:27","price":11.71,"volume":4776,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:09:30","price":11.705,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:09:40","price":11.71,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-13 10:09:41","price":11.7117,"volume":30766,"Ntrans":6,"durations":1}
{"time":"2009-05-13 10:09:42","price":11.715,"volume":10148,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:09:49","price":11.71,"volume":1578,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:09:59","price":11.72,"volume":300,"Ntrans":1,"durations":10}
{"time":"2009-05-13 10:10:03","price":11.72,"volume":40000,"Ntrans":6,"durations":4}
{"time":"2009-05-13 10:10:05","price":11.715,"volume":2438,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:10:16","price":11.715,"volume":15592,"Ntrans":2,"durations":11}
{"time":"2009-05-13 10:10:28","price":11.72,"volume":1876,"Ntrans":2,"durations":12}
{"time":"2009-05-13 10:10:30","price":11.715,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:10:31","price":11.715,"volume":9456,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:10:33","price":11.715,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:10:38","price":11.715,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:10:40","price":11.715,"volume":2456,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:10:49","price":11.715,"volume":9572,"Ntrans":3,"durations":9}
{"time":"2009-05-13 10:10:51","price":11.71,"volume":140,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:10:54","price":11.715,"volume":1548,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:11:00","price":11.71,"volume":10000,"Ntrans":5,"durations":6}
{"time":"2009-05-13 10:11:03","price":11.71,"volume":4796,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:11:06","price":11.715,"volume":208,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:11:08","price":11.705,"volume":20000,"Ntrans":5,"durations":2}
{"time":"2009-05-13 10:11:22","price":11.71,"volume":3748,"Ntrans":3,"durations":14}
{"time":"2009-05-13 10:11:29","price":11.70076,"volume":98500,"Ntrans":8,"durations":7}
{"time":"2009-05-13 10:11:30","price":11.70033,"volume":45420,"Ntrans":9,"durations":1}
{"time":"2009-05-13 10:11:38","price":11.7,"volume":8928,"Ntrans":2,"durations":8}
{"time":"2009-05-13 10:11:40","price":11.7,"volume":856,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:11:41","price":11.7,"volume":1562,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:11:49","price":11.7,"volume":53604,"Ntrans":9,"durations":8}
{"time":"2009-05-13 10:11:51","price":11.7,"volume":5562,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:11:53","price":11.71,"volume":50,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:11:59","price":11.71,"volume":5450,"Ntrans":3,"durations":6}
{"time":"2009-05-13 10:12:05","price":11.71,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:12:07","price":11.71,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:12:10","price":11.71,"volume":4648,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:12:12","price":11.71,"volume":11028,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:12:25","price":11.71,"volume":10756,"Ntrans":1,"durations":13}
{"time":"2009-05-13 10:12:28","price":11.71,"volume":41096,"Ntrans":8,"durations":3}
{"time":"2009-05-13 10:12:30","price":11.71051,"volume":59534,"Ntrans":8,"durations":2}
{"time":"2009-05-13 10:12:38","price":11.715,"volume":1500,"Ntrans":2,"durations":8}
{"time":"2009-05-13 10:12:45","price":11.715,"volume":2294,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:13:02","price":11.71,"volume":1548,"Ntrans":1,"durations":17}
{"time":"2009-05-13 10:13:16","price":11.715,"volume":4148,"Ntrans":2,"durations":14}
{"time":"2009-05-13 10:13:17","price":11.72,"volume":400,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:13:18","price":11.70851,"volume":36852,"Ntrans":6,"durations":1}
{"time":"2009-05-13 10:13:19","price":11.7,"volume":20842,"Ntrans":7,"durations":1}
{"time":"2009-05-13 10:13:21","price":11.7,"volume":2046,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:13:27","price":11.71,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:13:32","price":11.71,"volume":6668,"Ntrans":2,"durations":5}
{"time":"2009-05-13 10:13:37","price":11.7,"volume":50000,"Ntrans":9,"durations":5}
{"time":"2009-05-13 10:13:42","price":11.7,"volume":10858,"Ntrans":2,"durations":5}
{"time":"2009-05-13 10:13:52","price":11.7,"volume":19700,"Ntrans":1,"durations":10}
{"time":"2009-05-13 10:13:56","price":11.7,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:14:11","price":11.7,"volume":20616,"Ntrans":4,"durations":15}
{"time":"2009-05-13 10:14:20","price":11.7,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-13 10:14:21","price":11.71,"volume":1900,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:14:23","price":11.7,"volume":1548,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:14:34","price":11.7,"volume":7324,"Ntrans":2,"durations":11}
{"time":"2009-05-13 10:14:41","price":11.695,"volume":160,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:14:46","price":11.69524,"volume":10500,"Ntrans":5,"durations":5}
{"time":"2009-05-13 10:14:50","price":11.695,"volume":1548,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:14:53","price":11.7,"volume":11270,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:14:54","price":11.695,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:14:58","price":11.695,"volume":788,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:15:00","price":11.69,"volume":2676,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:15:03","price":11.7,"volume":852,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:15:16","price":11.7,"volume":2788,"Ntrans":1,"durations":13}
{"time":"2009-05-13 10:15:23","price":11.7,"volume":48950,"Ntrans":6,"durations":7}
{"time":"2009-05-13 10:15:24","price":11.705,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:15:29","price":11.70029,"volume":34000,"Ntrans":6,"durations":5}
{"time":"2009-05-13 10:15:40","price":11.71,"volume":918,"Ntrans":1,"durations":11}
{"time":"2009-05-13 10:15:55","price":11.71,"volume":2828,"Ntrans":1,"durations":15}
{"time":"2009-05-13 10:15:58","price":11.7,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:16:23","price":11.71,"volume":11448,"Ntrans":4,"durations":25}
{"time":"2009-05-13 10:16:24","price":11.71,"volume":37006,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:16:25","price":11.715,"volume":2500,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:16:30","price":11.715,"volume":5820,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:16:38","price":11.715,"volume":4714,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:16:40","price":11.72,"volume":3916,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:16:41","price":11.715,"volume":3024,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:16:43","price":11.715,"volume":1690,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:17:01","price":11.71,"volume":7632,"Ntrans":1,"durations":18}
{"time":"2009-05-13 10:17:06","price":11.71,"volume":8924,"Ntrans":4,"durations":5}
{"time":"2009-05-13 10:17:08","price":11.71,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:17:12","price":11.71,"volume":12984,"Ntrans":2,"durations":4}
{"time":"2009-05-13 10:17:14","price":11.705,"volume":3444,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:17:15","price":11.71,"volume":20032,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:17:30","price":11.705,"volume":7632,"Ntrans":1,"durations":15}
{"time":"2009-05-13 10:17:48","price":11.71,"volume":20000,"Ntrans":2,"durations":18}
{"time":"2009-05-13 10:17:50","price":11.70769,"volume":26000,"Ntrans":5,"durations":2}
{"time":"2009-05-13 10:17:55","price":11.705,"volume":7632,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:18:02","price":11.71,"volume":4014,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:18:06","price":11.705,"volume":1800,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:18:09","price":11.7,"volume":7632,"Ntrans":4,"durations":3}
{"time":"2009-05-13 10:18:12","price":11.705,"volume":20400,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:18:14","price":11.705,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:18:28","price":11.7,"volume":19700,"Ntrans":1,"durations":14}
{"time":"2009-05-13 10:18:39","price":11.7,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-13 10:18:52","price":11.7,"volume":1550,"Ntrans":1,"durations":13}
{"time":"2009-05-13 10:18:58","price":11.7,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:19:11","price":11.7,"volume":17484,"Ntrans":1,"durations":13}
{"time":"2009-05-13 10:19:14","price":11.7,"volume":2328,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:19:16","price":11.7,"volume":28238,"Ntrans":4,"durations":2}
{"time":"2009-05-13 10:19:18","price":11.7,"volume":5518,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:19:27","price":11.705,"volume":1400,"Ntrans":1,"durations":9}
{"time":"2009-05-13 10:19:30","price":11.705,"volume":2398,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:19:39","price":11.7,"volume":260,"Ntrans":1,"durations":9}
{"time":"2009-05-13 10:19:45","price":11.695,"volume":80,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:19:48","price":11.705,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:19:51","price":11.7,"volume":10482,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:20:01","price":11.7,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-13 10:20:05","price":11.7,"volume":160,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:20:10","price":11.7,"volume":20000,"Ntrans":3,"durations":5}
{"time":"2009-05-13 10:20:11","price":11.7,"volume":5228,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:20:21","price":11.7,"volume":4578,"Ntrans":2,"durations":10}
{"time":"2009-05-13 10:20:32","price":11.7,"volume":28050,"Ntrans":5,"durations":11}
{"time":"2009-05-13 10:20:46","price":11.69177,"volume":23936,"Ntrans":9,"durations":14}
{"time":"2009-05-13 10:20:47","price":11.695,"volume":8472,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:20:50","price":11.7,"volume":37000,"Ntrans":4,"durations":3}
{"time":"2009-05-13 10:21:30","price":11.705,"volume":6000,"Ntrans":2,"durations":40}
{"time":"2009-05-13 10:21:50","price":11.695,"volume":1000,"Ntrans":1,"durations":20}
{"time":"2009-05-13 10:21:51","price":11.705,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:21:52","price":11.7,"volume":16400,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:22:05","price":11.7,"volume":33330,"Ntrans":7,"durations":13}
{"time":"2009-05-13 10:22:16","price":11.7,"volume":15790,"Ntrans":3,"durations":11}
{"time":"2009-05-13 10:22:17","price":11.7,"volume":578,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:22:20","price":11.70864,"volume":106294,"Ntrans":27,"durations":3}
{"time":"2009-05-13 10:22:21","price":11.715,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:22:25","price":11.715,"volume":1652,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:22:29","price":11.715,"volume":3016,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:22:37","price":11.71,"volume":4118,"Ntrans":3,"durations":8}
{"time":"2009-05-13 10:22:42","price":11.71,"volume":776,"Ntrans":3,"durations":5}
{"time":"2009-05-13 10:22:51","price":11.715,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-13 10:23:03","price":11.71,"volume":19332,"Ntrans":1,"durations":12}
{"time":"2009-05-13 10:23:04","price":11.71,"volume":368,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:23:05","price":11.71,"volume":708,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:23:13","price":11.715,"volume":4446,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:23:14","price":11.71,"volume":3120,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:23:17","price":11.715,"volume":40354,"Ntrans":9,"durations":3}
{"time":"2009-05-13 10:23:20","price":11.72,"volume":14548,"Ntrans":8,"durations":3}
{"time":"2009-05-13 10:23:21","price":11.72,"volume":12348,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:23:22","price":11.72,"volume":74014,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:23:23","price":11.72,"volume":16028,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:23:24","price":11.72,"volume":21560,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":8202,"Ntrans":10,"durations":1}
{"time":"2009-05-13 10:23:27","price":11.725,"volume":1554,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:23:39","price":11.72,"volume":33320,"Ntrans":6,"durations":12}
{"time":"2009-05-13 10:23:57","price":11.72,"volume":13216,"Ntrans":5,"durations":18}
{"time":"2009-05-13 10:24:01","price":11.715,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:24:08","price":11.71,"volume":3000,"Ntrans":2,"durations":7}
{"time":"2009-05-13 10:24:20","price":11.715,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-13 10:24:21","price":11.715,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:24:22","price":11.715,"volume":532,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:24:25","price":11.715,"volume":1936,"Ntrans":4,"durations":3}
{"time":"2009-05-13 10:24:43","price":11.71879,"volume":7000,"Ntrans":2,"durations":18}
{"time":"2009-05-13 10:25:07","price":11.715,"volume":200,"Ntrans":1,"durations":24}
{"time":"2009-05-13 10:25:23","price":11.71,"volume":20032,"Ntrans":8,"durations":16}
{"time":"2009-05-13 10:25:26","price":11.715,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:25:44","price":11.71,"volume":18656,"Ntrans":4,"durations":18}
{"time":"2009-05-13 10:25:46","price":11.71,"volume":34366,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:25:51","price":11.715,"volume":2352,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:26:10","price":11.71,"volume":1822,"Ntrans":1,"durations":19}
{"time":"2009-05-13 10:26:21","price":11.71,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-13 10:26:24","price":11.71,"volume":6000,"Ntrans":3,"durations":3}
{"time":"2009-05-13 10:26:27","price":11.715,"volume":918,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:26:35","price":11.715,"volume":13728,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:26:36","price":11.715,"volume":8554,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:27:05","price":11.71,"volume":2000,"Ntrans":1,"durations":29}
{"time":"2009-05-13 10:27:06","price":11.72,"volume":8300,"Ntrans":6,"durations":1}
{"time":"2009-05-13 10:27:09","price":11.715,"volume":1560,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:27:16","price":11.715,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-13 10:27:17","price":11.72,"volume":5238,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:27:18","price":11.715,"volume":4498,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:27:20","price":11.715,"volume":2428,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:27:25","price":11.715,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:27:26","price":11.715,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:27:39","price":11.71043,"volume":18684,"Ntrans":7,"durations":13}
{"time":"2009-05-13 10:27:41","price":11.70067,"volume":202156,"Ntrans":57,"durations":2}
{"time":"2009-05-13 10:27:42","price":11.7,"volume":25596,"Ntrans":9,"durations":1}
{"time":"2009-05-13 10:27:43","price":11.695,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:27:45","price":11.7,"volume":4790,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:27:46","price":11.70885,"volume":200018,"Ntrans":34,"durations":1}
{"time":"2009-05-13 10:27:54","price":11.72,"volume":2200,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:27:59","price":11.72,"volume":4460,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:28:01","price":11.72,"volume":16352,"Ntrans":4,"durations":2}
{"time":"2009-05-13 10:28:06","price":11.72,"volume":660,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:28:07","price":11.725,"volume":14558,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:28:24","price":11.725,"volume":1000,"Ntrans":1,"durations":17}
{"time":"2009-05-13 10:28:25","price":11.72,"volume":664,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:28:26","price":11.725,"volume":25888,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:28:32","price":11.725,"volume":24000,"Ntrans":3,"durations":6}
{"time":"2009-05-13 10:28:33","price":11.72,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:28:37","price":11.725,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:28:38","price":11.72,"volume":50000,"Ntrans":6,"durations":1}
{"time":"2009-05-13 10:28:47","price":11.72,"volume":34576,"Ntrans":4,"durations":9}
{"time":"2009-05-13 10:28:48","price":11.72,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:28:49","price":11.725,"volume":2920,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:28:50","price":11.725,"volume":15080,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:29:04","price":11.72,"volume":1800,"Ntrans":1,"durations":14}
{"time":"2009-05-13 10:29:05","price":11.72,"volume":26910,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:29:08","price":11.72,"volume":68012,"Ntrans":3,"durations":3}
{"time":"2009-05-13 10:29:51","price":11.715,"volume":28954,"Ntrans":7,"durations":43}
{"time":"2009-05-13 10:29:52","price":11.715,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:29:53","price":11.715,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:29:54","price":11.715,"volume":8312,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:30:01","price":11.715,"volume":19700,"Ntrans":2,"durations":7}
{"time":"2009-05-13 10:30:31","price":11.72,"volume":808,"Ntrans":1,"durations":30}
{"time":"2009-05-13 10:30:40","price":11.72,"volume":7428,"Ntrans":4,"durations":9}
{"time":"2009-05-13 10:30:43","price":11.725,"volume":812,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:30:44","price":11.725,"volume":9024,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:30:47","price":11.72,"volume":10000,"Ntrans":5,"durations":3}
{"time":"2009-05-13 10:30:48","price":11.725,"volume":27204,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:30:54","price":11.72,"volume":3908,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:31:25","price":11.72,"volume":2800,"Ntrans":1,"durations":31}
{"time":"2009-05-13 10:31:35","price":11.72,"volume":4000,"Ntrans":4,"durations":10}
{"time":"2009-05-13 10:31:56","price":11.71412,"volume":43758,"Ntrans":13,"durations":21}
{"time":"2009-05-13 10:31:57","price":11.72,"volume":3264,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:32:08","price":11.715,"volume":13676,"Ntrans":3,"durations":11}
{"time":"2009-05-13 10:32:15","price":11.71,"volume":32666,"Ntrans":7,"durations":7}
{"time":"2009-05-13 10:32:24","price":11.72,"volume":26,"Ntrans":1,"durations":9}
{"time":"2009-05-13 10:32:31","price":11.715,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:32:33","price":11.72,"volume":8232,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:32:34","price":11.72,"volume":7386,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:32:37","price":11.715,"volume":9732,"Ntrans":3,"durations":3}
{"time":"2009-05-13 10:32:38","price":11.715,"volume":7228,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:32:39","price":11.715,"volume":7946,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:32:51","price":11.72,"volume":7200,"Ntrans":3,"durations":12}
{"time":"2009-05-13 10:33:06","price":11.72,"volume":4878,"Ntrans":2,"durations":15}
{"time":"2009-05-13 10:33:08","price":11.72,"volume":5000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:33:13","price":11.72,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:33:17","price":11.7202,"volume":25454,"Ntrans":3,"durations":4}
{"time":"2009-05-13 10:33:24","price":11.72,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:33:30","price":11.72,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:33:55","price":11.72,"volume":1702,"Ntrans":2,"durations":25}
{"time":"2009-05-13 10:34:11","price":11.72,"volume":5988,"Ntrans":2,"durations":16}
{"time":"2009-05-13 10:34:20","price":11.72,"volume":33512,"Ntrans":6,"durations":9}
{"time":"2009-05-13 10:34:21","price":11.72,"volume":12482,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:34:29","price":11.72,"volume":25660,"Ntrans":5,"durations":8}
{"time":"2009-05-13 10:34:31","price":11.715,"volume":13362,"Ntrans":5,"durations":2}
{"time":"2009-05-13 10:34:44","price":11.715,"volume":1600,"Ntrans":1,"durations":13}
{"time":"2009-05-13 10:34:45","price":11.715,"volume":7600,"Ntrans":6,"durations":1}
{"time":"2009-05-13 10:34:47","price":11.715,"volume":4154,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:34:53","price":11.71735,"volume":100000,"Ntrans":3,"durations":6}
{"time":"2009-05-13 10:35:05","price":11.72,"volume":720,"Ntrans":1,"durations":12}
{"time":"2009-05-13 10:35:19","price":11.715,"volume":29600,"Ntrans":6,"durations":14}
{"time":"2009-05-13 10:35:33","price":11.715,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-13 10:35:36","price":11.715,"volume":1880,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:35:56","price":11.715,"volume":10000,"Ntrans":3,"durations":20}
{"time":"2009-05-13 10:35:57","price":11.71985,"volume":20120,"Ntrans":6,"durations":1}
{"time":"2009-05-13 10:35:58","price":11.72,"volume":3340,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:36:00","price":11.72,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:36:13","price":11.71305,"volume":100000,"Ntrans":18,"durations":13}
{"time":"2009-05-13 10:36:23","price":11.715,"volume":3598,"Ntrans":1,"durations":10}
{"time":"2009-05-13 10:36:29","price":11.71073,"volume":21686,"Ntrans":9,"durations":6}
{"time":"2009-05-13 10:36:30","price":11.715,"volume":14200,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:36:41","price":11.72,"volume":4000,"Ntrans":2,"durations":11}
{"time":"2009-05-13 10:36:42","price":11.715,"volume":2672,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:36:45","price":11.715,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:36:54","price":11.715,"volume":14672,"Ntrans":2,"durations":9}
{"time":"2009-05-13 10:36:55","price":11.715,"volume":5328,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:36:56","price":11.715,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:36:58","price":11.72,"volume":908,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:37:04","price":11.72,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:37:07","price":11.72,"volume":420,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:37:24","price":11.72,"volume":40396,"Ntrans":6,"durations":17}
{"time":"2009-05-13 10:37:25","price":11.72,"volume":11826,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:37:31","price":11.725,"volume":12800,"Ntrans":7,"durations":6}
{"time":"2009-05-13 10:37:33","price":11.725,"volume":16100,"Ntrans":4,"durations":2}
{"time":"2009-05-13 10:37:38","price":11.73,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:37:39","price":11.73,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:37:57","price":11.725,"volume":6000,"Ntrans":1,"durations":18}
{"time":"2009-05-13 10:38:00","price":11.725,"volume":1980,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:38:06","price":11.725,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:38:13","price":11.725,"volume":1578,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:38:53","price":11.72044,"volume":61516,"Ntrans":15,"durations":40}
{"time":"2009-05-13 10:38:54","price":11.72,"volume":19700,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:39:01","price":11.72,"volume":15904,"Ntrans":3,"durations":7}
{"time":"2009-05-13 10:39:06","price":11.72,"volume":37402,"Ntrans":9,"durations":5}
{"time":"2009-05-13 10:39:07","price":11.72,"volume":10976,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:39:08","price":11.72,"volume":16790,"Ntrans":9,"durations":1}
{"time":"2009-05-13 10:39:09","price":11.72,"volume":928,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:39:10","price":11.72,"volume":16790,"Ntrans":5,"durations":1}
{"time":"2009-05-13 10:39:12","price":11.72,"volume":3210,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:39:13","price":11.72,"volume":11796,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:39:15","price":11.72,"volume":2108,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:39:25","price":11.725,"volume":8000,"Ntrans":4,"durations":10}
{"time":"2009-05-13 10:39:27","price":11.73,"volume":19378,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":34502,"Ntrans":10,"durations":2}
{"time":"2009-05-13 10:39:30","price":11.735,"volume":22110,"Ntrans":6,"durations":1}
{"time":"2009-05-13 10:39:32","price":11.74,"volume":6894,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:39:33","price":11.74,"volume":50000,"Ntrans":7,"durations":1}
{"time":"2009-05-13 10:39:46","price":11.745,"volume":11720,"Ntrans":4,"durations":13}
{"time":"2009-05-13 10:39:48","price":11.74,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:39:49","price":11.745,"volume":1116,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:39:50","price":11.745,"volume":1364,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:39:51","price":11.74,"volume":5000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:40:02","price":11.745,"volume":2314,"Ntrans":1,"durations":11}
{"time":"2009-05-13 10:40:05","price":11.74902,"volume":66980,"Ntrans":19,"durations":3}
{"time":"2009-05-13 10:40:10","price":11.74,"volume":4388,"Ntrans":3,"durations":5}
{"time":"2009-05-13 10:40:18","price":11.74,"volume":800,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:40:19","price":11.74,"volume":7200,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:40:39","price":11.74,"volume":1600,"Ntrans":1,"durations":20}
{"time":"2009-05-13 10:40:40","price":11.74,"volume":8022,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:40:46","price":11.735,"volume":3728,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":51200,"Ntrans":10,"durations":15}
{"time":"2009-05-13 10:41:03","price":11.74,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:41:06","price":11.74,"volume":33682,"Ntrans":4,"durations":3}
{"time":"2009-05-13 10:41:15","price":11.74,"volume":3260,"Ntrans":1,"durations":9}
{"time":"2009-05-13 10:41:16","price":11.735,"volume":11108,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:41:26","price":11.73786,"volume":8728,"Ntrans":3,"durations":10}
{"time":"2009-05-13 10:41:33","price":11.74,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:41:36","price":11.74207,"volume":24132,"Ntrans":4,"durations":3}
{"time":"2009-05-13 10:41:37","price":11.745,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:41:44","price":11.74662,"volume":15750,"Ntrans":6,"durations":7}
{"time":"2009-05-13 10:41:52","price":11.745,"volume":1600,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:41:53","price":11.74484,"volume":5112,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:41:55","price":11.745,"volume":3448,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:41:56","price":11.75,"volume":2032,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:41:58","price":11.75,"volume":5300,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:42:09","price":11.745,"volume":8152,"Ntrans":2,"durations":11}
{"time":"2009-05-13 10:42:14","price":11.74,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:42:18","price":11.74,"volume":2800,"Ntrans":2,"durations":4}
{"time":"2009-05-13 10:42:25","price":11.745,"volume":3038,"Ntrans":3,"durations":7}
{"time":"2009-05-13 10:42:29","price":11.74438,"volume":12000,"Ntrans":3,"durations":4}
{"time":"2009-05-13 10:42:37","price":11.745,"volume":120,"Ntrans":2,"durations":8}
{"time":"2009-05-13 10:42:43","price":11.75,"volume":43156,"Ntrans":6,"durations":6}
{"time":"2009-05-13 10:42:44","price":11.755,"volume":5432,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:42:47","price":11.75,"volume":36996,"Ntrans":5,"durations":3}
{"time":"2009-05-13 10:42:51","price":11.75318,"volume":5494,"Ntrans":3,"durations":4}
{"time":"2009-05-13 10:42:52","price":11.76,"volume":820,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:42:58","price":11.75985,"volume":31234,"Ntrans":11,"durations":6}
{"time":"2009-05-13 10:42:59","price":11.76,"volume":21506,"Ntrans":8,"durations":1}
{"time":"2009-05-13 10:43:01","price":11.755,"volume":10526,"Ntrans":4,"durations":2}
{"time":"2009-05-13 10:43:03","price":11.76,"volume":2058,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:43:11","price":11.76,"volume":7000,"Ntrans":2,"durations":8}
{"time":"2009-05-13 10:43:12","price":11.76,"volume":17036,"Ntrans":4,"durations":1}
{"time":"2009-05-13 10:43:14","price":11.76,"volume":6706,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:43:16","price":11.755,"volume":1788,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:43:18","price":11.75,"volume":21162,"Ntrans":6,"durations":2}
{"time":"2009-05-13 10:43:20","price":11.745,"volume":2480,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:43:31","price":11.75,"volume":60,"Ntrans":1,"durations":11}
{"time":"2009-05-13 10:43:36","price":11.75,"volume":17848,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:43:43","price":11.745,"volume":2352,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:43:47","price":11.745,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:43:51","price":11.745,"volume":20000,"Ntrans":4,"durations":4}
{"time":"2009-05-13 10:44:04","price":11.74,"volume":6000,"Ntrans":3,"durations":13}
{"time":"2009-05-13 10:44:08","price":11.745,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:44:11","price":11.74,"volume":1008,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:44:13","price":11.74,"volume":1916,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:44:20","price":11.74967,"volume":100000,"Ntrans":15,"durations":7}
{"time":"2009-05-13 10:44:25","price":11.75,"volume":6204,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:44:29","price":11.75,"volume":4672,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":50000,"Ntrans":10,"durations":9}
{"time":"2009-05-13 10:44:39","price":11.755,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:44:40","price":11.755,"volume":894,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:44:44","price":11.75784,"volume":20000,"Ntrans":3,"durations":4}
{"time":"2009-05-13 10:44:52","price":11.755,"volume":1600,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:44:53","price":11.76,"volume":17588,"Ntrans":6,"durations":1}
{"time":"2009-05-13 10:44:54","price":11.76,"volume":12940,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:44:59","price":11.76,"volume":2226,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:45:09","price":11.76,"volume":17774,"Ntrans":3,"durations":10}
{"time":"2009-05-13 10:45:14","price":11.75188,"volume":22000,"Ntrans":10,"durations":5}
{"time":"2009-05-13 10:45:23","price":11.755,"volume":2832,"Ntrans":1,"durations":9}
{"time":"2009-05-13 10:45:26","price":11.76,"volume":10928,"Ntrans":4,"durations":3}
{"time":"2009-05-13 10:45:30","price":11.76,"volume":34166,"Ntrans":3,"durations":4}
{"time":"2009-05-13 10:45:31","price":11.75015,"volume":163998,"Ntrans":24,"durations":1}
{"time":"2009-05-13 10:45:32","price":11.75,"volume":3910,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:45:35","price":11.75,"volume":32092,"Ntrans":4,"durations":3}
{"time":"2009-05-13 10:45:38","price":11.755,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:45:42","price":11.755,"volume":588,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:45:43","price":11.755,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:45:44","price":11.76,"volume":1030,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:45:46","price":11.74867,"volume":21432,"Ntrans":14,"durations":2}
{"time":"2009-05-13 10:45:51","price":11.755,"volume":6000,"Ntrans":4,"durations":5}
{"time":"2009-05-13 10:45:53","price":11.755,"volume":1910,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:45:58","price":11.76,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:45:59","price":11.76,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:46:24","price":11.76,"volume":2650,"Ntrans":2,"durations":25}
{"time":"2009-05-13 10:46:27","price":11.76,"volume":4784,"Ntrans":3,"durations":3}
{"time":"2009-05-13 10:46:32","price":11.765,"volume":59060,"Ntrans":9,"durations":5}
{"time":"2009-05-13 10:46:37","price":11.765,"volume":5474,"Ntrans":2,"durations":5}
{"time":"2009-05-13 10:46:45","price":11.765,"volume":2060,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:46:46","price":11.765,"volume":5828,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:47:03","price":11.76,"volume":400,"Ntrans":1,"durations":17}
{"time":"2009-05-13 10:47:07","price":11.76,"volume":12000,"Ntrans":5,"durations":4}
{"time":"2009-05-13 10:47:13","price":11.76,"volume":13124,"Ntrans":3,"durations":6}
{"time":"2009-05-13 10:47:18","price":11.765,"volume":9970,"Ntrans":4,"durations":5}
{"time":"2009-05-13 10:47:20","price":11.76,"volume":180,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":66540,"Ntrans":11,"durations":1}
{"time":"2009-05-13 10:47:30","price":11.77,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-13 10:47:32","price":11.77,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:47:36","price":11.77,"volume":1264,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:47:37","price":11.77313,"volume":13382,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:47:38","price":11.77,"volume":6472,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:47:41","price":11.765,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:47:51","price":11.76,"volume":18386,"Ntrans":6,"durations":10}
{"time":"2009-05-13 10:47:57","price":11.755,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:48:06","price":11.75051,"volume":19700,"Ntrans":5,"durations":9}
{"time":"2009-05-13 10:48:10","price":11.755,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:48:12","price":11.76,"volume":25724,"Ntrans":4,"durations":2}
{"time":"2009-05-13 10:48:13","price":11.755,"volume":20000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:48:15","price":11.755,"volume":20518,"Ntrans":4,"durations":2}
{"time":"2009-05-13 10:48:36","price":11.75,"volume":2000,"Ntrans":1,"durations":21}
{"time":"2009-05-13 10:48:37","price":11.75,"volume":3728,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:48:52","price":11.755,"volume":4628,"Ntrans":1,"durations":15}
{"time":"2009-05-13 10:49:04","price":11.76,"volume":3000,"Ntrans":1,"durations":12}
{"time":"2009-05-13 10:49:08","price":11.75,"volume":20000,"Ntrans":5,"durations":4}
{"time":"2009-05-13 10:49:14","price":11.75,"volume":800,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:49:40","price":11.755,"volume":818,"Ntrans":1,"durations":26}
{"time":"2009-05-13 10:49:49","price":11.755,"volume":4076,"Ntrans":3,"durations":9}
{"time":"2009-05-13 10:50:03","price":11.75567,"volume":7000,"Ntrans":4,"durations":14}
{"time":"2009-05-13 10:50:14","price":11.75,"volume":1332,"Ntrans":1,"durations":11}
{"time":"2009-05-13 10:50:20","price":11.755,"volume":2130,"Ntrans":2,"durations":6}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":97660,"Ntrans":18,"durations":6}
{"time":"2009-05-13 10:50:29","price":11.75405,"volume":6398,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:50:30","price":11.755,"volume":13688,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:50:35","price":11.75,"volume":184,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:50:36","price":11.75219,"volume":19700,"Ntrans":5,"durations":1}
{"time":"2009-05-13 10:50:38","price":11.76,"volume":16060,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:50:43","price":11.76,"volume":5830,"Ntrans":3,"durations":5}
{"time":"2009-05-13 10:50:46","price":11.76,"volume":4338,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:51:02","price":11.76,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-13 10:51:08","price":11.765,"volume":4588,"Ntrans":1,"durations":6}
{"time":"2009-05-13 10:51:29","price":11.765,"volume":4440,"Ntrans":2,"durations":21}
{"time":"2009-05-13 10:51:34","price":11.765,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-13 10:51:56","price":11.77,"volume":17716,"Ntrans":4,"durations":22}
{"time":"2009-05-13 10:51:57","price":11.77,"volume":35284,"Ntrans":9,"durations":1}
{"time":"2009-05-13 10:52:02","price":11.77457,"volume":23100,"Ntrans":7,"durations":5}
{"time":"2009-05-13 10:52:04","price":11.77463,"volume":39534,"Ntrans":3,"durations":2}
{"time":"2009-05-13 10:52:08","price":11.775,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:52:09","price":11.77,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:52:20","price":11.765,"volume":32310,"Ntrans":9,"durations":11}
{"time":"2009-05-13 10:52:21","price":11.7632,"volume":29868,"Ntrans":10,"durations":1}
{"time":"2009-05-13 10:52:23","price":11.765,"volume":2832,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:52:31","price":11.76,"volume":440,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:52:34","price":11.765,"volume":2168,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:52:55","price":11.755,"volume":6778,"Ntrans":3,"durations":21}
{"time":"2009-05-13 10:53:22","price":11.76,"volume":314,"Ntrans":1,"durations":27}
{"time":"2009-05-13 10:53:27","price":11.76,"volume":5420,"Ntrans":2,"durations":5}
{"time":"2009-05-13 10:53:49","price":11.76,"volume":4568,"Ntrans":4,"durations":22}
{"time":"2009-05-13 10:54:43","price":11.755,"volume":1000,"Ntrans":1,"durations":54}
{"time":"2009-05-13 10:54:48","price":11.76,"volume":19700,"Ntrans":2,"durations":5}
{"time":"2009-05-13 10:55:03","price":11.755,"volume":4,"Ntrans":1,"durations":15}
{"time":"2009-05-13 10:55:10","price":11.76,"volume":1800,"Ntrans":1,"durations":7}
{"time":"2009-05-13 10:55:14","price":11.765,"volume":602,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:55:15","price":11.76,"volume":78,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:55:17","price":11.76,"volume":2902,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:55:22","price":11.76,"volume":7022,"Ntrans":3,"durations":5}
{"time":"2009-05-13 10:55:55","price":11.76,"volume":3878,"Ntrans":3,"durations":33}
{"time":"2009-05-13 10:56:00","price":11.755,"volume":17762,"Ntrans":4,"durations":5}
{"time":"2009-05-13 10:56:07","price":11.76,"volume":6400,"Ntrans":2,"durations":7}
{"time":"2009-05-13 10:56:08","price":11.76,"volume":2804,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:56:09","price":11.76,"volume":396,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:56:12","price":11.76,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:56:20","price":11.755,"volume":3864,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:56:23","price":11.755,"volume":5470,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:56:24","price":11.755,"volume":2694,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:56:25","price":11.755,"volume":280,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:56:34","price":11.755,"volume":1904,"Ntrans":1,"durations":9}
{"time":"2009-05-13 10:56:36","price":11.755,"volume":1916,"Ntrans":2,"durations":2}
{"time":"2009-05-13 10:56:40","price":11.755,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 10:56:42","price":11.755,"volume":1712,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:56:45","price":11.755,"volume":576,"Ntrans":2,"durations":3}
{"time":"2009-05-13 10:56:53","price":11.75094,"volume":22132,"Ntrans":9,"durations":8}
{"time":"2009-05-13 10:56:55","price":11.75,"volume":180,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:56:56","price":11.755,"volume":1894,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:56:57","price":11.755,"volume":2142,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:56:59","price":11.755,"volume":2140,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":50000,"Ntrans":15,"durations":3}
{"time":"2009-05-13 10:57:05","price":11.755,"volume":54,"Ntrans":1,"durations":3}
{"time":"2009-05-13 10:57:10","price":11.75992,"volume":400,"Ntrans":2,"durations":5}
{"time":"2009-05-13 10:57:45","price":11.755,"volume":16560,"Ntrans":5,"durations":35}
{"time":"2009-05-13 10:57:53","price":11.75,"volume":832,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:58:05","price":11.755,"volume":1114,"Ntrans":1,"durations":12}
{"time":"2009-05-13 10:58:06","price":11.755,"volume":492,"Ntrans":2,"durations":1}
{"time":"2009-05-13 10:58:25","price":11.755,"volume":600,"Ntrans":1,"durations":19}
{"time":"2009-05-13 10:58:27","price":11.755,"volume":1778,"Ntrans":1,"durations":2}
{"time":"2009-05-13 10:58:37","price":11.755,"volume":19410,"Ntrans":3,"durations":10}
{"time":"2009-05-13 10:58:38","price":11.76,"volume":1560,"Ntrans":1,"durations":1}
{"time":"2009-05-13 10:58:59","price":11.755,"volume":1614,"Ntrans":2,"durations":21}
{"time":"2009-05-13 10:59:10","price":11.75182,"volume":22600,"Ntrans":10,"durations":11}
{"time":"2009-05-13 10:59:19","price":11.755,"volume":9010,"Ntrans":4,"durations":9}
{"time":"2009-05-13 10:59:26","price":11.755,"volume":31504,"Ntrans":2,"durations":7}
{"time":"2009-05-13 10:59:34","price":11.75,"volume":70,"Ntrans":1,"durations":8}
{"time":"2009-05-13 10:59:39","price":11.755,"volume":1724,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:59:44","price":11.755,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 10:59:45","price":11.755,"volume":7130,"Ntrans":3,"durations":1}
{"time":"2009-05-13 10:59:53","price":11.755,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 11:00:47","price":11.76,"volume":8988,"Ntrans":2,"durations":54}
{"time":"2009-05-13 11:00:59","price":11.76,"volume":1774,"Ntrans":1,"durations":12}
{"time":"2009-05-13 11:01:11","price":11.76,"volume":1600,"Ntrans":1,"durations":12}
{"time":"2009-05-13 11:01:26","price":11.755,"volume":8808,"Ntrans":5,"durations":15}
{"time":"2009-05-13 11:01:39","price":11.755,"volume":966,"Ntrans":1,"durations":13}
{"time":"2009-05-13 11:01:48","price":11.75262,"volume":35900,"Ntrans":10,"durations":9}
{"time":"2009-05-13 11:01:55","price":11.755,"volume":2600,"Ntrans":1,"durations":7}
{"time":"2009-05-13 11:01:58","price":11.75,"volume":34830,"Ntrans":7,"durations":3}
{"time":"2009-05-13 11:02:09","price":11.75,"volume":21578,"Ntrans":4,"durations":11}
{"time":"2009-05-13 11:02:11","price":11.75,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:02:15","price":11.75,"volume":17048,"Ntrans":6,"durations":4}
{"time":"2009-05-13 11:02:19","price":11.75,"volume":16018,"Ntrans":3,"durations":4}
{"time":"2009-05-13 11:02:33","price":11.755,"volume":600,"Ntrans":1,"durations":14}
{"time":"2009-05-13 11:02:39","price":11.75,"volume":3982,"Ntrans":2,"durations":6}
{"time":"2009-05-13 11:02:45","price":11.755,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-13 11:02:53","price":11.75,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-13 11:02:54","price":11.75,"volume":4952,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:03:07","price":11.755,"volume":10000,"Ntrans":2,"durations":13}
{"time":"2009-05-13 11:03:14","price":11.75,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-13 11:03:17","price":11.75,"volume":18000,"Ntrans":5,"durations":3}
{"time":"2009-05-13 11:03:36","price":11.755,"volume":37640,"Ntrans":5,"durations":19}
{"time":"2009-05-13 11:03:38","price":11.75813,"volume":26722,"Ntrans":7,"durations":2}
{"time":"2009-05-13 11:03:50","price":11.76,"volume":10000,"Ntrans":1,"durations":12}
{"time":"2009-05-13 11:04:02","price":11.76053,"volume":18880,"Ntrans":7,"durations":12}
{"time":"2009-05-13 11:04:41","price":11.755,"volume":4000,"Ntrans":1,"durations":39}
{"time":"2009-05-13 11:04:48","price":11.75021,"volume":52748,"Ntrans":14,"durations":7}
{"time":"2009-05-13 11:04:50","price":11.75,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-13 11:04:51","price":11.755,"volume":104,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:04:55","price":11.76,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:04:56","price":11.755,"volume":2474,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:04:58","price":11.755,"volume":4710,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:05:04","price":11.75,"volume":19970,"Ntrans":5,"durations":6}
{"time":"2009-05-13 11:05:07","price":11.755,"volume":2,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:05:08","price":11.75,"volume":6048,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:05:15","price":11.75,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-13 11:05:32","price":11.75,"volume":2,"Ntrans":1,"durations":17}
{"time":"2009-05-13 11:05:42","price":11.755,"volume":9760,"Ntrans":1,"durations":10}
{"time":"2009-05-13 11:05:47","price":11.76,"volume":5000,"Ntrans":2,"durations":5}
{"time":"2009-05-13 11:06:03","price":11.76,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-13 11:06:43","price":11.76,"volume":2,"Ntrans":1,"durations":40}
{"time":"2009-05-13 11:07:07","price":11.75472,"volume":30550,"Ntrans":9,"durations":24}
{"time":"2009-05-13 11:07:30","price":11.76,"volume":1000,"Ntrans":1,"durations":23}
{"time":"2009-05-13 11:07:51","price":11.75,"volume":8000,"Ntrans":1,"durations":21}
{"time":"2009-05-13 11:07:52","price":11.75051,"volume":19700,"Ntrans":7,"durations":1}
{"time":"2009-05-13 11:07:54","price":11.755,"volume":1452,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:07:57","price":11.755,"volume":3952,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:08:12","price":11.755,"volume":1000,"Ntrans":2,"durations":15}
{"time":"2009-05-13 11:08:13","price":11.76,"volume":120,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:08:21","price":11.76,"volume":1230,"Ntrans":1,"durations":8}
{"time":"2009-05-13 11:08:31","price":11.755,"volume":3378,"Ntrans":2,"durations":10}
{"time":"2009-05-13 11:08:32","price":11.76,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:08:55","price":11.76,"volume":14630,"Ntrans":3,"durations":23}
{"time":"2009-05-13 11:09:22","price":11.755,"volume":1488,"Ntrans":1,"durations":27}
{"time":"2009-05-13 11:09:31","price":11.755,"volume":6048,"Ntrans":1,"durations":9}
{"time":"2009-05-13 11:09:35","price":11.755,"volume":4952,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:09:36","price":11.755,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:09:58","price":11.76,"volume":1000,"Ntrans":1,"durations":22}
{"time":"2009-05-13 11:10:10","price":11.755,"volume":4000,"Ntrans":1,"durations":12}
{"time":"2009-05-13 11:10:21","price":11.75,"volume":18958,"Ntrans":4,"durations":11}
{"time":"2009-05-13 11:10:35","price":11.75,"volume":800,"Ntrans":1,"durations":14}
{"time":"2009-05-13 11:10:56","price":11.76,"volume":200,"Ntrans":1,"durations":21}
{"time":"2009-05-13 11:11:12","price":11.76,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-13 11:11:21","price":11.755,"volume":1950,"Ntrans":4,"durations":9}
{"time":"2009-05-13 11:11:26","price":11.75,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-13 11:11:32","price":11.75,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-13 11:11:44","price":11.755,"volume":5316,"Ntrans":3,"durations":12}
{"time":"2009-05-13 11:11:45","price":11.755,"volume":4870,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:12:35","price":11.75,"volume":22692,"Ntrans":6,"durations":50}
{"time":"2009-05-13 11:12:36","price":11.75,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:12:37","price":11.75,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:12:38","price":11.75,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:12:39","price":11.75267,"volume":38528,"Ntrans":9,"durations":1}
{"time":"2009-05-13 11:12:42","price":11.75,"volume":6754,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:12:43","price":11.75,"volume":12946,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:12:56","price":11.755,"volume":1222,"Ntrans":1,"durations":13}
{"time":"2009-05-13 11:13:23","price":11.755,"volume":1600,"Ntrans":1,"durations":27}
{"time":"2009-05-13 11:13:33","price":11.755,"volume":5516,"Ntrans":4,"durations":10}
{"time":"2009-05-13 11:13:53","price":11.755,"volume":2200,"Ntrans":1,"durations":20}
{"time":"2009-05-13 11:13:55","price":11.755,"volume":5000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 11:13:58","price":11.755,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:13:59","price":11.755,"volume":12040,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:14:01","price":11.755,"volume":1786,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:14:02","price":11.755,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:14:11","price":11.755,"volume":2124,"Ntrans":2,"durations":9}
{"time":"2009-05-13 11:14:49","price":11.76,"volume":150,"Ntrans":1,"durations":38}
{"time":"2009-05-13 11:15:16","price":11.76,"volume":1510,"Ntrans":1,"durations":27}
{"time":"2009-05-13 11:15:22","price":11.76,"volume":3876,"Ntrans":4,"durations":6}
{"time":"2009-05-13 11:16:13","price":11.76,"volume":28600,"Ntrans":8,"durations":51}
{"time":"2009-05-13 11:16:41","price":11.755,"volume":3000,"Ntrans":2,"durations":28}
{"time":"2009-05-13 11:16:55","price":11.76,"volume":1600,"Ntrans":2,"durations":14}
{"time":"2009-05-13 11:16:56","price":11.76,"volume":588,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:16:57","price":11.76,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:17:02","price":11.76,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-13 11:17:16","price":11.76,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-13 11:17:30","price":11.76,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-13 11:17:52","price":11.755,"volume":200,"Ntrans":1,"durations":22}
{"time":"2009-05-13 11:17:57","price":11.755,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 11:18:01","price":11.76,"volume":30,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:18:22","price":11.76,"volume":800,"Ntrans":1,"durations":21}
{"time":"2009-05-13 11:19:15","price":11.755,"volume":2400,"Ntrans":2,"durations":53}
{"time":"2009-05-13 11:19:28","price":11.755,"volume":23628,"Ntrans":9,"durations":13}
{"time":"2009-05-13 11:19:30","price":11.75233,"volume":25700,"Ntrans":7,"durations":2}
{"time":"2009-05-13 11:19:42","price":11.76,"volume":274,"Ntrans":1,"durations":12}
{"time":"2009-05-13 11:19:45","price":11.76,"volume":3726,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:19:46","price":11.765,"volume":478,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:19:51","price":11.765,"volume":500,"Ntrans":1,"durations":5}
{"time":"2009-05-13 11:20:40","price":11.765,"volume":6638,"Ntrans":2,"durations":49}
{"time":"2009-05-13 11:20:41","price":11.765,"volume":7156,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:21:37","price":11.75699,"volume":7200,"Ntrans":3,"durations":56}
{"time":"2009-05-13 11:21:53","price":11.76,"volume":14400,"Ntrans":2,"durations":16}
{"time":"2009-05-13 11:21:58","price":11.755,"volume":14000,"Ntrans":5,"durations":5}
{"time":"2009-05-13 11:22:00","price":11.75,"volume":5300,"Ntrans":2,"durations":2}
{"time":"2009-05-13 11:22:13","price":11.75,"volume":16676,"Ntrans":3,"durations":13}
{"time":"2009-05-13 11:22:18","price":11.755,"volume":2804,"Ntrans":1,"durations":5}
{"time":"2009-05-13 11:22:21","price":11.76,"volume":3024,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:22:22","price":11.76,"volume":3024,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:22:28","price":11.76,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 11:23:01","price":11.75,"volume":400,"Ntrans":1,"durations":33}
{"time":"2009-05-13 11:23:18","price":11.75098,"volume":19700,"Ntrans":5,"durations":17}
{"time":"2009-05-13 11:23:22","price":11.755,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:23:28","price":11.76,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 11:23:30","price":11.75,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:24:21","price":11.75,"volume":21976,"Ntrans":5,"durations":51}
{"time":"2009-05-13 11:24:38","price":11.76,"volume":500,"Ntrans":1,"durations":17}
{"time":"2009-05-13 11:24:50","price":11.755,"volume":1400,"Ntrans":1,"durations":12}
{"time":"2009-05-13 11:25:05","price":11.75,"volume":2640,"Ntrans":1,"durations":15}
{"time":"2009-05-13 11:26:02","price":11.755,"volume":10000,"Ntrans":1,"durations":57}
{"time":"2009-05-13 11:26:04","price":11.76,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:26:17","price":11.75,"volume":800,"Ntrans":1,"durations":13}
{"time":"2009-05-13 11:26:18","price":11.755,"volume":1606,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:27:30","price":11.76,"volume":43400,"Ntrans":1,"durations":72}
{"time":"2009-05-13 11:27:31","price":11.76,"volume":1818,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:27:32","price":11.76,"volume":144,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:27:33","price":11.76,"volume":986,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:28:18","price":11.76,"volume":1834,"Ntrans":1,"durations":45}
{"time":"2009-05-13 11:28:33","price":11.76194,"volume":61922,"Ntrans":8,"durations":15}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":35756,"Ntrans":15,"durations":14}
{"time":"2009-05-13 11:28:51","price":11.775,"volume":29442,"Ntrans":6,"durations":4}
{"time":"2009-05-13 11:28:52","price":11.775,"volume":11300,"Ntrans":5,"durations":1}
{"time":"2009-05-13 11:29:01","price":11.775,"volume":10000,"Ntrans":3,"durations":9}
{"time":"2009-05-13 11:29:02","price":11.775,"volume":6800,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:29:58","price":11.77,"volume":3948,"Ntrans":1,"durations":56}
{"time":"2009-05-13 11:30:06","price":11.77,"volume":2230,"Ntrans":1,"durations":8}
{"time":"2009-05-13 11:30:07","price":11.77,"volume":270,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:30:15","price":11.77,"volume":2792,"Ntrans":2,"durations":8}
{"time":"2009-05-13 11:30:17","price":11.77454,"volume":4284,"Ntrans":4,"durations":2}
{"time":"2009-05-13 11:30:22","price":11.77,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 11:30:33","price":11.77,"volume":600,"Ntrans":1,"durations":11}
{"time":"2009-05-13 11:30:46","price":11.765,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-13 11:31:02","price":11.765,"volume":10000,"Ntrans":2,"durations":16}
{"time":"2009-05-13 11:31:20","price":11.77,"volume":100,"Ntrans":1,"durations":18}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":40606,"Ntrans":10,"durations":8}
{"time":"2009-05-13 11:31:29","price":11.775,"volume":2128,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:31:30","price":11.775,"volume":272,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:31:34","price":11.78,"volume":8114,"Ntrans":3,"durations":4}
{"time":"2009-05-13 11:31:36","price":11.78,"volume":4828,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:31:38","price":11.775,"volume":10400,"Ntrans":3,"durations":2}
{"time":"2009-05-13 11:31:40","price":11.77845,"volume":6468,"Ntrans":3,"durations":2}
{"time":"2009-05-13 11:32:22","price":11.775,"volume":18526,"Ntrans":5,"durations":42}
{"time":"2009-05-13 11:32:29","price":11.78,"volume":448,"Ntrans":1,"durations":7}
{"time":"2009-05-13 11:32:39","price":11.775,"volume":6556,"Ntrans":4,"durations":10}
{"time":"2009-05-13 11:33:09","price":11.7702,"volume":19700,"Ntrans":4,"durations":30}
{"time":"2009-05-13 11:33:10","price":11.78,"volume":5162,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:33:57","price":11.78,"volume":3232,"Ntrans":2,"durations":47}
{"time":"2009-05-13 11:33:59","price":11.78,"volume":810,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:34:26","price":11.775,"volume":1600,"Ntrans":1,"durations":27}
{"time":"2009-05-13 11:34:27","price":11.78,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:34:33","price":11.775,"volume":7880,"Ntrans":3,"durations":6}
{"time":"2009-05-13 11:34:50","price":11.78,"volume":250,"Ntrans":1,"durations":17}
{"time":"2009-05-13 11:34:51","price":11.78,"volume":3436,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:34:55","price":11.78,"volume":600,"Ntrans":2,"durations":4}
{"time":"2009-05-13 11:35:04","price":11.775,"volume":26400,"Ntrans":3,"durations":9}
{"time":"2009-05-13 11:35:05","price":11.775,"volume":10540,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:35:09","price":11.775,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:35:10","price":11.78,"volume":1500,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:35:20","price":11.775,"volume":4450,"Ntrans":2,"durations":10}
{"time":"2009-05-13 11:35:21","price":11.775,"volume":1112,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:35:24","price":11.775,"volume":12916,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:35:27","price":11.78,"volume":3228,"Ntrans":2,"durations":3}
{"time":"2009-05-13 11:35:46","price":11.775,"volume":5308,"Ntrans":1,"durations":19}
{"time":"2009-05-13 11:35:47","price":11.775,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:35:57","price":11.77,"volume":11072,"Ntrans":1,"durations":10}
{"time":"2009-05-13 11:36:04","price":11.76892,"volume":50268,"Ntrans":10,"durations":7}
{"time":"2009-05-13 11:36:05","price":11.765,"volume":11028,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:36:08","price":11.76,"volume":35508,"Ntrans":7,"durations":3}
{"time":"2009-05-13 11:36:11","price":11.76,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 11:36:13","price":11.76,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-13 11:36:14","price":11.76,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:36:27","price":11.75022,"volume":201300,"Ntrans":50,"durations":13}
{"time":"2009-05-13 11:36:30","price":11.75,"volume":11780,"Ntrans":3,"durations":3}
{"time":"2009-05-13 11:36:32","price":11.75,"volume":7290,"Ntrans":4,"durations":2}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":16534,"Ntrans":11,"durations":2}
{"time":"2009-05-13 11:36:36","price":11.75,"volume":1780,"Ntrans":2,"durations":2}
{"time":"2009-05-13 11:36:37","price":11.75,"volume":1808,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:36:39","price":11.76,"volume":13886,"Ntrans":2,"durations":2}
{"time":"2009-05-13 11:36:41","price":11.76,"volume":114,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:36:44","price":11.765,"volume":2568,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:36:58","price":11.765,"volume":3130,"Ntrans":2,"durations":14}
{"time":"2009-05-13 11:37:02","price":11.77,"volume":1800,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:37:03","price":11.77,"volume":18530,"Ntrans":4,"durations":1}
{"time":"2009-05-13 11:37:04","price":11.76,"volume":380,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:37:09","price":11.77,"volume":9614,"Ntrans":1,"durations":5}
{"time":"2009-05-13 11:37:16","price":11.77,"volume":9396,"Ntrans":2,"durations":7}
{"time":"2009-05-13 11:37:17","price":11.77,"volume":2744,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:37:18","price":11.77,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:37:22","price":11.77,"volume":736,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:38:00","price":11.76,"volume":9614,"Ntrans":5,"durations":38}
{"time":"2009-05-13 11:38:01","price":11.76,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:38:02","price":11.76,"volume":9886,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:38:03","price":11.76143,"volume":5122,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:38:17","price":11.765,"volume":600,"Ntrans":1,"durations":14}
{"time":"2009-05-13 11:38:41","price":11.765,"volume":2440,"Ntrans":2,"durations":24}
{"time":"2009-05-13 11:38:43","price":11.765,"volume":380,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:38:49","price":11.76373,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-13 11:38:55","price":11.76,"volume":2136,"Ntrans":1,"durations":6}
{"time":"2009-05-13 11:39:57","price":11.765,"volume":1394,"Ntrans":1,"durations":62}
{"time":"2009-05-13 11:39:59","price":11.77,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:40:04","price":11.77,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-13 11:40:46","price":11.77,"volume":8000,"Ntrans":2,"durations":42}
{"time":"2009-05-13 11:40:47","price":11.77,"volume":1666,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:40:48","price":11.77,"volume":334,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:40:51","price":11.775,"volume":3126,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:40:52","price":11.775,"volume":574,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:41:04","price":11.775,"volume":39992,"Ntrans":3,"durations":12}
{"time":"2009-05-13 11:41:05","price":11.78,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:41:06","price":11.78,"volume":2336,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:41:07","price":11.78,"volume":8912,"Ntrans":4,"durations":1}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":28208,"Ntrans":11,"durations":3}
{"time":"2009-05-13 11:41:11","price":11.78,"volume":264,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:42:06","price":11.78,"volume":2246,"Ntrans":1,"durations":55}
{"time":"2009-05-13 11:42:09","price":11.77759,"volume":1928,"Ntrans":2,"durations":3}
{"time":"2009-05-13 11:42:16","price":11.78,"volume":1930,"Ntrans":3,"durations":7}
{"time":"2009-05-13 11:42:18","price":11.78,"volume":3934,"Ntrans":2,"durations":2}
{"time":"2009-05-13 11:42:30","price":11.78386,"volume":1922,"Ntrans":2,"durations":12}
{"time":"2009-05-13 11:42:32","price":11.785,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-13 11:42:33","price":11.79,"volume":24100,"Ntrans":9,"durations":1}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":122654,"Ntrans":23,"durations":2}
{"time":"2009-05-13 11:42:37","price":11.795,"volume":11220,"Ntrans":5,"durations":2}
{"time":"2009-05-13 11:42:38","price":11.7951,"volume":30286,"Ntrans":12,"durations":1}
{"time":"2009-05-13 11:42:39","price":11.79,"volume":4952,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":45256,"Ntrans":10,"durations":1}
{"time":"2009-05-13 11:42:41","price":11.795,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:42:42","price":11.79239,"volume":6276,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:42:46","price":11.79411,"volume":4870,"Ntrans":2,"durations":4}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":51244,"Ntrans":14,"durations":2}
{"time":"2009-05-13 11:42:49","price":11.81,"volume":4320,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:42:51","price":11.795,"volume":630,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:42:58","price":11.805,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 11:42:59","price":11.81,"volume":1156,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:43:01","price":11.8,"volume":2236,"Ntrans":2,"durations":2}
{"time":"2009-05-13 11:43:02","price":11.80102,"volume":26444,"Ntrans":7,"durations":1}
{"time":"2009-05-13 11:43:03","price":11.805,"volume":2800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:43:05","price":11.80968,"volume":31586,"Ntrans":7,"durations":2}
{"time":"2009-05-13 11:43:06","price":11.805,"volume":3600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:43:09","price":11.805,"volume":446,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:43:14","price":11.81478,"volume":4876,"Ntrans":3,"durations":5}
{"time":"2009-05-13 11:43:15","price":11.815,"volume":3700,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:43:17","price":11.815,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":20956,"Ntrans":13,"durations":1}
{"time":"2009-05-13 11:43:19","price":11.82,"volume":7092,"Ntrans":4,"durations":1}
{"time":"2009-05-13 11:43:20","price":11.82,"volume":5314,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:43:21","price":11.82,"volume":262,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:43:24","price":11.82,"volume":20,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:43:25","price":11.82,"volume":1868,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:43:31","price":11.81791,"volume":23876,"Ntrans":4,"durations":6}
{"time":"2009-05-13 11:43:32","price":11.815,"volume":4864,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:43:54","price":11.815,"volume":4000,"Ntrans":1,"durations":22}
{"time":"2009-05-13 11:44:04","price":11.815,"volume":4048,"Ntrans":1,"durations":10}
{"time":"2009-05-13 11:44:12","price":11.81,"volume":622,"Ntrans":2,"durations":8}
{"time":"2009-05-13 11:44:22","price":11.805,"volume":10000,"Ntrans":4,"durations":10}
{"time":"2009-05-13 11:44:25","price":11.805,"volume":2456,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:44:30","price":11.80438,"volume":56974,"Ntrans":13,"durations":5}
{"time":"2009-05-13 11:44:31","price":11.815,"volume":7952,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:44:36","price":11.81,"volume":3706,"Ntrans":1,"durations":5}
{"time":"2009-05-13 11:44:37","price":11.81,"volume":11370,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:44:43","price":11.815,"volume":3026,"Ntrans":3,"durations":6}
{"time":"2009-05-13 11:44:46","price":11.815,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:44:57","price":11.805,"volume":1426,"Ntrans":1,"durations":11}
{"time":"2009-05-13 11:45:00","price":11.80217,"volume":13376,"Ntrans":6,"durations":3}
{"time":"2009-05-13 11:45:02","price":11.805,"volume":1022,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:45:08","price":11.805,"volume":12238,"Ntrans":1,"durations":6}
{"time":"2009-05-13 11:45:09","price":11.80968,"volume":39374,"Ntrans":11,"durations":1}
{"time":"2009-05-13 11:45:18","price":11.82,"volume":3000,"Ntrans":2,"durations":9}
{"time":"2009-05-13 11:45:30","price":11.82,"volume":376,"Ntrans":1,"durations":12}
{"time":"2009-05-13 11:45:32","price":11.82,"volume":3024,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:45:44","price":11.82,"volume":24442,"Ntrans":3,"durations":12}
{"time":"2009-05-13 11:45:45","price":11.82,"volume":15366,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:45:48","price":11.83,"volume":3050,"Ntrans":3,"durations":3}
{"time":"2009-05-13 11:45:49","price":11.83,"volume":9904,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:45:50","price":11.83,"volume":144,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:45:52","price":11.825,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:45:56","price":11.825,"volume":11400,"Ntrans":2,"durations":4}
{"time":"2009-05-13 11:46:00","price":11.825,"volume":3600,"Ntrans":2,"durations":4}
{"time":"2009-05-13 11:46:14","price":11.82,"volume":2100,"Ntrans":2,"durations":14}
{"time":"2009-05-13 11:46:16","price":11.815,"volume":4744,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:46:17","price":11.815,"volume":1578,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:46:28","price":11.815,"volume":500,"Ntrans":1,"durations":11}
{"time":"2009-05-13 11:46:31","price":11.81,"volume":39418,"Ntrans":8,"durations":3}
{"time":"2009-05-13 11:46:32","price":11.81099,"volume":22774,"Ntrans":6,"durations":1}
{"time":"2009-05-13 11:46:37","price":11.815,"volume":21550,"Ntrans":5,"durations":5}
{"time":"2009-05-13 11:46:38","price":11.815,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:47:15","price":11.82,"volume":1372,"Ntrans":1,"durations":37}
{"time":"2009-05-13 11:47:24","price":11.81,"volume":20606,"Ntrans":3,"durations":9}
{"time":"2009-05-13 11:47:26","price":11.81,"volume":1394,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:47:37","price":11.81,"volume":10000,"Ntrans":1,"durations":11}
{"time":"2009-05-13 11:48:01","price":11.81,"volume":10000,"Ntrans":1,"durations":24}
{"time":"2009-05-13 11:48:02","price":11.81,"volume":1204,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:48:24","price":11.811,"volume":23118,"Ntrans":2,"durations":22}
{"time":"2009-05-13 11:48:25","price":11.81,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:48:29","price":11.80312,"volume":27134,"Ntrans":12,"durations":4}
{"time":"2009-05-13 11:48:32","price":11.8,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:48:33","price":11.805,"volume":2588,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:48:39","price":11.8,"volume":6800,"Ntrans":1,"durations":6}
{"time":"2009-05-13 11:48:40","price":11.8,"volume":3024,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:48:48","price":11.8,"volume":2364,"Ntrans":1,"durations":8}
{"time":"2009-05-13 11:48:52","price":11.8,"volume":4590,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:48:53","price":11.8,"volume":3222,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:49:04","price":11.8,"volume":20000,"Ntrans":3,"durations":11}
{"time":"2009-05-13 11:49:05","price":11.8,"volume":4730,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:49:08","price":11.8,"volume":13024,"Ntrans":3,"durations":3}
{"time":"2009-05-13 11:49:09","price":11.8,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:49:10","price":11.8,"volume":4246,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:49:12","price":11.8,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:49:15","price":11.805,"volume":1092,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:49:55","price":11.795,"volume":1300,"Ntrans":1,"durations":40}
{"time":"2009-05-13 11:50:01","price":11.80124,"volume":23926,"Ntrans":7,"durations":6}
{"time":"2009-05-13 11:50:02","price":11.805,"volume":3912,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:50:06","price":11.805,"volume":2312,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:50:07","price":11.805,"volume":540,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:50:15","price":11.80851,"volume":5384,"Ntrans":2,"durations":8}
{"time":"2009-05-13 11:50:17","price":11.81,"volume":216,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:50:19","price":11.815,"volume":2818,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:50:24","price":11.805,"volume":10000,"Ntrans":4,"durations":5}
{"time":"2009-05-13 11:50:40","price":11.81,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-13 11:51:23","price":11.81,"volume":16822,"Ntrans":1,"durations":43}
{"time":"2009-05-13 11:51:25","price":11.81,"volume":24038,"Ntrans":3,"durations":2}
{"time":"2009-05-13 11:51:26","price":11.81,"volume":41316,"Ntrans":8,"durations":1}
{"time":"2009-05-13 11:51:27","price":11.81,"volume":1678,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:51:30","price":11.815,"volume":16470,"Ntrans":2,"durations":3}
{"time":"2009-05-13 11:51:36","price":11.815,"volume":5640,"Ntrans":2,"durations":6}
{"time":"2009-05-13 11:51:37","price":11.82,"volume":1410,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:51:54","price":11.815,"volume":3490,"Ntrans":1,"durations":17}
{"time":"2009-05-13 11:51:55","price":11.815,"volume":510,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:52:10","price":11.805,"volume":478,"Ntrans":1,"durations":15}
{"time":"2009-05-13 11:52:13","price":11.82,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:52:24","price":11.815,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-13 11:53:11","price":11.81,"volume":15442,"Ntrans":8,"durations":47}
{"time":"2009-05-13 11:53:12","price":11.81,"volume":13612,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:53:23","price":11.81,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-13 11:53:24","price":11.815,"volume":1054,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:53:47","price":11.815,"volume":600,"Ntrans":1,"durations":23}
{"time":"2009-05-13 11:54:31","price":11.805,"volume":4000,"Ntrans":2,"durations":44}
{"time":"2009-05-13 11:54:38","price":11.81,"volume":2112,"Ntrans":2,"durations":7}
{"time":"2009-05-13 11:54:41","price":11.81,"volume":2746,"Ntrans":4,"durations":3}
{"time":"2009-05-13 11:54:50","price":11.805,"volume":188,"Ntrans":1,"durations":9}
{"time":"2009-05-13 11:54:53","price":11.805,"volume":11158,"Ntrans":3,"durations":3}
{"time":"2009-05-13 11:55:06","price":11.81,"volume":79992,"Ntrans":6,"durations":13}
{"time":"2009-05-13 11:55:08","price":11.815,"volume":12998,"Ntrans":1,"durations":2}
{"time":"2009-05-13 11:55:12","price":11.815,"volume":9220,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:55:18","price":11.81,"volume":100,"Ntrans":1,"durations":6}
{"time":"2009-05-13 11:55:49","price":11.815,"volume":6000,"Ntrans":2,"durations":31}
{"time":"2009-05-13 11:55:52","price":11.815,"volume":1840,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":66054,"Ntrans":15,"durations":26}
{"time":"2009-05-13 11:56:31","price":11.805,"volume":2848,"Ntrans":1,"durations":13}
{"time":"2009-05-13 11:56:32","price":11.80752,"volume":2428,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:56:33","price":11.805,"volume":3764,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:56:43","price":11.805,"volume":12230,"Ntrans":5,"durations":10}
{"time":"2009-05-13 11:56:56","price":11.805,"volume":288,"Ntrans":1,"durations":13}
{"time":"2009-05-13 11:57:03","price":11.8,"volume":14950,"Ntrans":3,"durations":7}
{"time":"2009-05-13 11:57:04","price":11.8,"volume":17836,"Ntrans":2,"durations":1}
{"time":"2009-05-13 11:57:05","price":11.8,"volume":18712,"Ntrans":4,"durations":1}
{"time":"2009-05-13 11:57:20","price":11.8,"volume":10000,"Ntrans":1,"durations":15}
{"time":"2009-05-13 11:57:45","price":11.8,"volume":10094,"Ntrans":2,"durations":25}
{"time":"2009-05-13 11:57:46","price":11.8,"volume":10214,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:57:50","price":11.805,"volume":784,"Ntrans":1,"durations":4}
{"time":"2009-05-13 11:58:02","price":11.8,"volume":1800,"Ntrans":1,"durations":12}
{"time":"2009-05-13 11:58:03","price":11.8,"volume":11868,"Ntrans":4,"durations":1}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":82624,"Ntrans":12,"durations":10}
{"time":"2009-05-13 11:58:14","price":11.805,"volume":69702,"Ntrans":3,"durations":1}
{"time":"2009-05-13 11:58:17","price":11.81,"volume":1802,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:58:18","price":11.81,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:58:19","price":11.815,"volume":9068,"Ntrans":4,"durations":1}
{"time":"2009-05-13 11:58:20","price":11.81943,"volume":17042,"Ntrans":9,"durations":1}
{"time":"2009-05-13 11:58:25","price":11.82,"volume":11464,"Ntrans":2,"durations":5}
{"time":"2009-05-13 11:58:26","price":11.82,"volume":3346,"Ntrans":1,"durations":1}
{"time":"2009-05-13 11:58:28","price":11.815,"volume":11922,"Ntrans":4,"durations":2}
{"time":"2009-05-13 11:58:45","price":11.81,"volume":4178,"Ntrans":2,"durations":17}
{"time":"2009-05-13 11:59:09","price":11.815,"volume":680,"Ntrans":1,"durations":24}
{"time":"2009-05-13 11:59:38","price":11.81,"volume":600,"Ntrans":2,"durations":29}
{"time":"2009-05-13 11:59:41","price":11.81,"volume":500,"Ntrans":1,"durations":3}
{"time":"2009-05-13 11:59:50","price":11.80733,"volume":860,"Ntrans":2,"durations":9}
{"time":"2009-05-13 12:00:19","price":11.81,"volume":4026,"Ntrans":2,"durations":29}
{"time":"2009-05-13 12:00:23","price":11.81,"volume":6000,"Ntrans":2,"durations":4}
{"time":"2009-05-13 12:00:24","price":11.81,"volume":408,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:00:35","price":11.805,"volume":1114,"Ntrans":1,"durations":11}
{"time":"2009-05-13 12:00:39","price":11.81,"volume":3910,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:01:00","price":11.805,"volume":14546,"Ntrans":2,"durations":21}
{"time":"2009-05-13 12:01:12","price":11.805,"volume":10344,"Ntrans":9,"durations":12}
{"time":"2009-05-13 12:01:24","price":11.805,"volume":5204,"Ntrans":1,"durations":12}
{"time":"2009-05-13 12:01:25","price":11.805,"volume":12040,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:01:28","price":11.8,"volume":24050,"Ntrans":7,"durations":3}
{"time":"2009-05-13 12:01:29","price":11.8,"volume":2962,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:01:36","price":11.8,"volume":3576,"Ntrans":1,"durations":7}
{"time":"2009-05-13 12:01:48","price":11.8,"volume":5550,"Ntrans":2,"durations":12}
{"time":"2009-05-13 12:03:06","price":11.795,"volume":106,"Ntrans":1,"durations":78}
{"time":"2009-05-13 12:03:14","price":11.79792,"volume":23956,"Ntrans":4,"durations":8}
{"time":"2009-05-13 12:03:15","price":11.8,"volume":1180,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:03:35","price":11.8,"volume":2000,"Ntrans":1,"durations":20}
{"time":"2009-05-13 12:03:36","price":11.8,"volume":500,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:03:58","price":11.8,"volume":2400,"Ntrans":1,"durations":22}
{"time":"2009-05-13 12:03:59","price":11.8,"volume":600,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:04:06","price":11.795,"volume":12758,"Ntrans":4,"durations":7}
{"time":"2009-05-13 12:04:10","price":11.795,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:04:16","price":11.795,"volume":11940,"Ntrans":2,"durations":6}
{"time":"2009-05-13 12:04:18","price":11.8,"volume":10152,"Ntrans":4,"durations":2}
{"time":"2009-05-13 12:04:27","price":11.80415,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-13 12:04:31","price":11.805,"volume":680,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:04:36","price":11.805,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:05:00","price":11.805,"volume":400,"Ntrans":1,"durations":24}
{"time":"2009-05-13 12:05:21","price":11.805,"volume":706,"Ntrans":1,"durations":21}
{"time":"2009-05-13 12:05:33","price":11.805,"volume":260,"Ntrans":1,"durations":12}
{"time":"2009-05-13 12:05:42","price":11.8,"volume":3226,"Ntrans":4,"durations":9}
{"time":"2009-05-13 12:05:43","price":11.8,"volume":226,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:05:44","price":11.8,"volume":226,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:05:46","price":11.8,"volume":434,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:06:08","price":11.8,"volume":4968,"Ntrans":2,"durations":22}
{"time":"2009-05-13 12:06:18","price":11.8,"volume":12690,"Ntrans":1,"durations":10}
{"time":"2009-05-13 12:07:01","price":11.8,"volume":4474,"Ntrans":2,"durations":43}
{"time":"2009-05-13 12:07:22","price":11.8,"volume":12000,"Ntrans":1,"durations":21}
{"time":"2009-05-13 12:07:23","price":11.8,"volume":2668,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:07:27","price":11.795,"volume":660,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:07:37","price":11.8,"volume":1200,"Ntrans":1,"durations":10}
{"time":"2009-05-13 12:07:53","price":11.795,"volume":660,"Ntrans":1,"durations":16}
{"time":"2009-05-13 12:08:05","price":11.795,"volume":25056,"Ntrans":8,"durations":12}
{"time":"2009-05-13 12:08:06","price":11.8,"volume":1606,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:08:07","price":11.79,"volume":21086,"Ntrans":7,"durations":1}
{"time":"2009-05-13 12:08:11","price":11.795,"volume":664,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:08:34","price":11.79,"volume":660,"Ntrans":1,"durations":23}
{"time":"2009-05-13 12:09:13","price":11.79,"volume":200,"Ntrans":1,"durations":39}
{"time":"2009-05-13 12:09:39","price":11.79,"volume":662,"Ntrans":1,"durations":26}
{"time":"2009-05-13 12:09:43","price":11.795,"volume":6812,"Ntrans":3,"durations":4}
{"time":"2009-05-13 12:09:47","price":11.8,"volume":1608,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:10:10","price":11.8,"volume":3750,"Ntrans":2,"durations":23}
{"time":"2009-05-13 12:10:12","price":11.8,"volume":18046,"Ntrans":7,"durations":2}
{"time":"2009-05-13 12:10:13","price":11.8,"volume":6234,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:10:15","price":11.8,"volume":11340,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:10:16","price":11.8,"volume":3780,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:10:22","price":11.8,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 12:10:26","price":11.8,"volume":1942,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:10:42","price":11.8,"volume":15162,"Ntrans":6,"durations":16}
{"time":"2009-05-13 12:10:44","price":11.8,"volume":6034,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:10:48","price":11.8,"volume":1508,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:10:51","price":11.8,"volume":17296,"Ntrans":4,"durations":3}
{"time":"2009-05-13 12:10:54","price":11.8,"volume":14266,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:10:58","price":11.8,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:11:18","price":11.8,"volume":1000,"Ntrans":1,"durations":20}
{"time":"2009-05-13 12:11:32","price":11.8,"volume":766,"Ntrans":1,"durations":14}
{"time":"2009-05-13 12:11:38","price":11.8,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 12:11:39","price":11.8,"volume":2292,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:12:16","price":11.8,"volume":614,"Ntrans":1,"durations":37}
{"time":"2009-05-13 12:13:10","price":11.795,"volume":23964,"Ntrans":9,"durations":54}
{"time":"2009-05-13 12:13:15","price":11.795,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-13 12:13:39","price":11.795,"volume":8288,"Ntrans":3,"durations":24}
{"time":"2009-05-13 12:13:54","price":11.8,"volume":22514,"Ntrans":2,"durations":15}
{"time":"2009-05-13 12:13:55","price":11.8,"volume":22756,"Ntrans":8,"durations":1}
{"time":"2009-05-13 12:14:06","price":11.8,"volume":6056,"Ntrans":1,"durations":11}
{"time":"2009-05-13 12:14:07","price":11.8,"volume":408,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":172408,"Ntrans":11,"durations":9}
{"time":"2009-05-13 12:14:17","price":11.8,"volume":29814,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:14:21","price":11.8,"volume":12986,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:14:34","price":11.8,"volume":17572,"Ntrans":2,"durations":13}
{"time":"2009-05-13 12:14:35","price":11.8,"volume":4394,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":51778,"Ntrans":18,"durations":16}
{"time":"2009-05-13 12:14:52","price":11.795,"volume":3524,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:14:56","price":11.79233,"volume":25700,"Ntrans":5,"durations":4}
{"time":"2009-05-13 12:14:58","price":11.795,"volume":1824,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:15:03","price":11.8,"volume":5300,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:15:08","price":11.79,"volume":11118,"Ntrans":5,"durations":5}
{"time":"2009-05-13 12:15:10","price":11.79,"volume":4192,"Ntrans":2,"durations":2}
{"time":"2009-05-13 12:15:12","price":11.79,"volume":17408,"Ntrans":4,"durations":2}
{"time":"2009-05-13 12:15:13","price":11.79274,"volume":21380,"Ntrans":5,"durations":1}
{"time":"2009-05-13 12:15:16","price":11.79,"volume":24680,"Ntrans":2,"durations":3}
{"time":"2009-05-13 12:15:19","price":11.79,"volume":19652,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:15:20","price":11.79,"volume":348,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:15:22","price":11.79,"volume":9870,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:15:23","price":11.79,"volume":1608,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:15:47","price":11.8,"volume":2000,"Ntrans":1,"durations":24}
{"time":"2009-05-13 12:16:12","price":11.8,"volume":100,"Ntrans":1,"durations":25}
{"time":"2009-05-13 12:16:28","price":11.795,"volume":1200,"Ntrans":1,"durations":16}
{"time":"2009-05-13 12:16:38","price":11.795,"volume":4386,"Ntrans":1,"durations":10}
{"time":"2009-05-13 12:16:40","price":11.795,"volume":16352,"Ntrans":4,"durations":2}
{"time":"2009-05-13 12:17:14","price":11.8,"volume":73484,"Ntrans":9,"durations":34}
{"time":"2009-05-13 12:17:15","price":11.805,"volume":7742,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:17:16","price":11.805,"volume":258,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:17:20","price":11.81,"volume":9858,"Ntrans":3,"durations":4}
{"time":"2009-05-13 12:17:48","price":11.8,"volume":628,"Ntrans":1,"durations":28}
{"time":"2009-05-13 12:18:04","price":11.8,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-13 12:18:27","price":11.795,"volume":1042,"Ntrans":1,"durations":23}
{"time":"2009-05-13 12:18:46","price":11.805,"volume":16938,"Ntrans":4,"durations":19}
{"time":"2009-05-13 12:18:47","price":11.81,"volume":4494,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:19:09","price":11.8,"volume":1902,"Ntrans":1,"durations":22}
{"time":"2009-05-13 12:19:10","price":11.81,"volume":472,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:19:21","price":11.81066,"volume":32158,"Ntrans":7,"durations":11}
{"time":"2009-05-13 12:19:23","price":11.815,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:19:27","price":11.82,"volume":27296,"Ntrans":5,"durations":4}
{"time":"2009-05-13 12:19:28","price":11.82,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:19:29","price":11.81185,"volume":8000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:19:32","price":11.82,"volume":2314,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:19:50","price":11.82,"volume":23342,"Ntrans":9,"durations":18}
{"time":"2009-05-13 12:19:56","price":11.825,"volume":1768,"Ntrans":1,"durations":6}
{"time":"2009-05-13 12:20:04","price":11.8165,"volume":5222,"Ntrans":3,"durations":8}
{"time":"2009-05-13 12:20:25","price":11.825,"volume":12364,"Ntrans":7,"durations":21}
{"time":"2009-05-13 12:20:26","price":11.83,"volume":2180,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:20:29","price":11.825,"volume":794,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:20:36","price":11.82,"volume":6560,"Ntrans":3,"durations":7}
{"time":"2009-05-13 12:21:02","price":11.82,"volume":1000,"Ntrans":1,"durations":26}
{"time":"2009-05-13 12:21:06","price":11.82,"volume":9000,"Ntrans":2,"durations":4}
{"time":"2009-05-13 12:21:07","price":11.825,"volume":450,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:21:14","price":11.82,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-13 12:21:15","price":11.825,"volume":708,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:21:18","price":11.82,"volume":20,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:21:31","price":11.825,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-13 12:21:40","price":11.825,"volume":15070,"Ntrans":5,"durations":9}
{"time":"2009-05-13 12:21:41","price":11.825,"volume":876,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:21:44","price":11.83,"volume":2138,"Ntrans":2,"durations":3}
{"time":"2009-05-13 12:21:48","price":11.825,"volume":4844,"Ntrans":3,"durations":4}
{"time":"2009-05-13 12:21:49","price":11.83,"volume":854,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:21:58","price":11.825,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-13 12:22:06","price":11.825,"volume":7578,"Ntrans":3,"durations":8}
{"time":"2009-05-13 12:22:07","price":11.825,"volume":1422,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:22:31","price":11.825,"volume":20728,"Ntrans":6,"durations":24}
{"time":"2009-05-13 12:22:32","price":11.825,"volume":19272,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:22:37","price":11.83,"volume":2354,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:22:40","price":11.825,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:22:41","price":11.825,"volume":13886,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:22:42","price":11.83,"volume":2802,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":27458,"Ntrans":10,"durations":2}
{"time":"2009-05-13 12:22:47","price":11.835,"volume":4844,"Ntrans":4,"durations":3}
{"time":"2009-05-13 12:22:49","price":11.83,"volume":35308,"Ntrans":4,"durations":2}
{"time":"2009-05-13 12:22:50","price":11.825,"volume":3882,"Ntrans":4,"durations":1}
{"time":"2009-05-13 12:22:51","price":11.825,"volume":14938,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:22:52","price":11.83,"volume":1408,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:22:58","price":11.81938,"volume":54162,"Ntrans":12,"durations":6}
{"time":"2009-05-13 12:23:03","price":11.815,"volume":426,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:23:05","price":11.815,"volume":9760,"Ntrans":3,"durations":2}
{"time":"2009-05-13 12:23:09","price":11.82,"volume":1724,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:23:11","price":11.82,"volume":410,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:23:16","price":11.82,"volume":240,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:23:34","price":11.82,"volume":22654,"Ntrans":5,"durations":18}
{"time":"2009-05-13 12:23:36","price":11.82356,"volume":8286,"Ntrans":5,"durations":2}
{"time":"2009-05-13 12:23:40","price":11.83,"volume":1392,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:23:43","price":11.83,"volume":204,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:24:02","price":11.82,"volume":280,"Ntrans":1,"durations":19}
{"time":"2009-05-13 12:24:17","price":11.81823,"volume":28000,"Ntrans":12,"durations":15}
{"time":"2009-05-13 12:24:18","price":11.82,"volume":944,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:24:19","price":11.82,"volume":916,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:24:24","price":11.825,"volume":300,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:24:42","price":11.815,"volume":4156,"Ntrans":3,"durations":18}
{"time":"2009-05-13 12:25:30","price":11.82,"volume":3396,"Ntrans":1,"durations":48}
{"time":"2009-05-13 12:25:45","price":11.82,"volume":600,"Ntrans":1,"durations":15}
{"time":"2009-05-13 12:25:53","price":11.82,"volume":7564,"Ntrans":2,"durations":8}
{"time":"2009-05-13 12:25:54","price":11.82051,"volume":9948,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:26:30","price":11.825,"volume":9198,"Ntrans":2,"durations":36}
{"time":"2009-05-13 12:26:31","price":11.82651,"volume":5376,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:26:35","price":11.825,"volume":800,"Ntrans":2,"durations":4}
{"time":"2009-05-13 12:26:41","price":11.825,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 12:26:51","price":11.82262,"volume":4574,"Ntrans":3,"durations":10}
{"time":"2009-05-13 12:27:06","price":11.825,"volume":800,"Ntrans":3,"durations":15}
{"time":"2009-05-13 12:27:55","price":11.825,"volume":17612,"Ntrans":6,"durations":49}
{"time":"2009-05-13 12:27:56","price":11.83,"volume":680,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:28:01","price":11.825,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:28:37","price":11.825,"volume":16484,"Ntrans":6,"durations":36}
{"time":"2009-05-13 12:28:38","price":11.83,"volume":398,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:28:39","price":11.825,"volume":4478,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:28:43","price":11.825,"volume":3000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:28:44","price":11.825,"volume":11510,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:28:45","price":11.83,"volume":434,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:28:51","price":11.82,"volume":1198,"Ntrans":1,"durations":6}
{"time":"2009-05-13 12:29:01","price":11.825,"volume":1352,"Ntrans":2,"durations":10}
{"time":"2009-05-13 12:29:02","price":11.83,"volume":452,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:29:25","price":11.83,"volume":1000,"Ntrans":1,"durations":23}
{"time":"2009-05-13 12:29:36","price":11.825,"volume":19864,"Ntrans":4,"durations":11}
{"time":"2009-05-13 12:29:38","price":11.825,"volume":18176,"Ntrans":3,"durations":2}
{"time":"2009-05-13 12:29:43","price":11.83,"volume":3032,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:29:50","price":11.825,"volume":2400,"Ntrans":1,"durations":7}
{"time":"2009-05-13 12:29:52","price":11.83,"volume":424,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:29:56","price":11.83,"volume":38738,"Ntrans":6,"durations":4}
{"time":"2009-05-13 12:29:57","price":11.83,"volume":6118,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:30:00","price":11.83,"volume":2,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:30:01","price":11.835,"volume":718,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:30:04","price":11.83,"volume":1540,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:30:11","price":11.835,"volume":6156,"Ntrans":2,"durations":7}
{"time":"2009-05-13 12:30:12","price":11.835,"volume":24864,"Ntrans":5,"durations":1}
{"time":"2009-05-13 12:30:16","price":11.84,"volume":4388,"Ntrans":2,"durations":4}
{"time":"2009-05-13 12:30:42","price":11.84,"volume":45566,"Ntrans":2,"durations":26}
{"time":"2009-05-13 12:30:43","price":11.84,"volume":8040,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:30:45","price":11.835,"volume":2800,"Ntrans":2,"durations":2}
{"time":"2009-05-13 12:30:47","price":11.8301,"volume":24064,"Ntrans":7,"durations":2}
{"time":"2009-05-13 12:30:48","price":11.84,"volume":936,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:30:53","price":11.83512,"volume":22710,"Ntrans":5,"durations":5}
{"time":"2009-05-13 12:30:59","price":11.84,"volume":3352,"Ntrans":1,"durations":6}
{"time":"2009-05-13 12:31:05","price":11.83,"volume":8432,"Ntrans":2,"durations":6}
{"time":"2009-05-13 12:31:57","price":11.83,"volume":1578,"Ntrans":1,"durations":52}
{"time":"2009-05-13 12:32:06","price":11.835,"volume":7644,"Ntrans":2,"durations":9}
{"time":"2009-05-13 12:32:09","price":11.835,"volume":12356,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:32:15","price":11.835,"volume":17234,"Ntrans":1,"durations":6}
{"time":"2009-05-13 12:32:16","price":11.83728,"volume":18320,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:32:23","price":11.835,"volume":20000,"Ntrans":3,"durations":7}
{"time":"2009-05-13 12:32:28","price":11.84,"volume":3000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:32:32","price":11.835,"volume":20000,"Ntrans":4,"durations":4}
{"time":"2009-05-13 12:32:35","price":11.835,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 12:32:42","price":11.835,"volume":140,"Ntrans":1,"durations":7}
{"time":"2009-05-13 12:32:47","price":11.84,"volume":4020,"Ntrans":3,"durations":5}
{"time":"2009-05-13 12:32:50","price":11.83369,"volume":46712,"Ntrans":10,"durations":3}
{"time":"2009-05-13 12:32:52","price":11.835,"volume":16000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 12:32:56","price":11.84,"volume":2824,"Ntrans":3,"durations":4}
{"time":"2009-05-13 12:33:08","price":11.83,"volume":2222,"Ntrans":1,"durations":12}
{"time":"2009-05-13 12:33:39","price":11.83,"volume":50000,"Ntrans":6,"durations":31}
{"time":"2009-05-13 12:34:06","price":11.84,"volume":5466,"Ntrans":1,"durations":27}
{"time":"2009-05-13 12:34:08","price":11.835,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 12:34:09","price":11.83119,"volume":20422,"Ntrans":10,"durations":1}
{"time":"2009-05-13 12:34:11","price":11.835,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:34:13","price":11.84,"volume":9220,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:34:15","price":11.84,"volume":11372,"Ntrans":4,"durations":2}
{"time":"2009-05-13 12:34:16","price":11.84,"volume":23432,"Ntrans":7,"durations":1}
{"time":"2009-05-13 12:34:43","price":11.835,"volume":5710,"Ntrans":2,"durations":27}
{"time":"2009-05-13 12:34:59","price":11.825,"volume":212,"Ntrans":2,"durations":16}
{"time":"2009-05-13 12:35:00","price":11.825,"volume":2250,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:35:04","price":11.83,"volume":27496,"Ntrans":5,"durations":4}
{"time":"2009-05-13 12:35:06","price":11.835,"volume":11422,"Ntrans":4,"durations":2}
{"time":"2009-05-13 12:35:09","price":11.84198,"volume":11848,"Ntrans":6,"durations":3}
{"time":"2009-05-13 12:35:11","price":11.845,"volume":2286,"Ntrans":2,"durations":2}
{"time":"2009-05-13 12:35:13","price":11.84007,"volume":142,"Ntrans":2,"durations":2}
{"time":"2009-05-13 12:35:14","price":11.85,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:35:16","price":11.85,"volume":1464,"Ntrans":2,"durations":2}
{"time":"2009-05-13 12:35:17","price":11.84,"volume":4064,"Ntrans":4,"durations":1}
{"time":"2009-05-13 12:35:20","price":11.845,"volume":718,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:35:29","price":11.845,"volume":1504,"Ntrans":1,"durations":9}
{"time":"2009-05-13 12:35:30","price":11.8406,"volume":12456,"Ntrans":6,"durations":1}
{"time":"2009-05-13 12:35:45","price":11.835,"volume":4100,"Ntrans":2,"durations":15}
{"time":"2009-05-13 12:35:52","price":11.835,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-13 12:36:05","price":11.835,"volume":2454,"Ntrans":1,"durations":13}
{"time":"2009-05-13 12:36:06","price":11.83993,"volume":3262,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:36:28","price":11.84,"volume":5610,"Ntrans":3,"durations":22}
{"time":"2009-05-13 12:36:55","price":11.835,"volume":6484,"Ntrans":1,"durations":27}
{"time":"2009-05-13 12:36:56","price":11.835,"volume":1144,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:37:06","price":11.835,"volume":15114,"Ntrans":2,"durations":10}
{"time":"2009-05-13 12:37:07","price":11.84,"volume":2668,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:37:08","price":11.835,"volume":1394,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:37:14","price":11.84,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-13 12:37:19","price":11.84,"volume":2116,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:37:25","price":11.835,"volume":2800,"Ntrans":3,"durations":6}
{"time":"2009-05-13 12:38:22","price":11.84,"volume":20076,"Ntrans":6,"durations":57}
{"time":"2009-05-13 12:38:23","price":11.845,"volume":2236,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:38:24","price":11.845,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:38:57","price":11.84,"volume":2116,"Ntrans":1,"durations":33}
{"time":"2009-05-13 12:39:08","price":11.84,"volume":762,"Ntrans":1,"durations":11}
{"time":"2009-05-13 12:39:26","price":11.84,"volume":1200,"Ntrans":1,"durations":18}
{"time":"2009-05-13 12:39:40","price":11.84,"volume":850,"Ntrans":1,"durations":14}
{"time":"2009-05-13 12:39:46","price":11.835,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 12:39:49","price":11.835,"volume":13616,"Ntrans":3,"durations":3}
{"time":"2009-05-13 12:40:06","price":11.84,"volume":5564,"Ntrans":3,"durations":17}
{"time":"2009-05-13 12:40:07","price":11.83737,"volume":1902,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:40:08","price":11.84,"volume":1730,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:40:09","price":11.84,"volume":6850,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:40:12","price":11.8412,"volume":15978,"Ntrans":6,"durations":3}
{"time":"2009-05-13 12:40:24","price":11.845,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-13 12:40:28","price":11.845,"volume":20000,"Ntrans":4,"durations":4}
{"time":"2009-05-13 12:40:29","price":11.85,"volume":1052,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:40:40","price":11.845,"volume":864,"Ntrans":1,"durations":11}
{"time":"2009-05-13 12:40:52","price":11.84,"volume":22512,"Ntrans":8,"durations":12}
{"time":"2009-05-13 12:41:02","price":11.845,"volume":28000,"Ntrans":3,"durations":10}
{"time":"2009-05-13 12:41:05","price":11.845,"volume":11526,"Ntrans":3,"durations":3}
{"time":"2009-05-13 12:41:10","price":11.85,"volume":434,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:41:53","price":11.84,"volume":23998,"Ntrans":3,"durations":43}
{"time":"2009-05-13 12:41:55","price":11.84,"volume":1524,"Ntrans":2,"durations":2}
{"time":"2009-05-13 12:41:58","price":11.84,"volume":2522,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:42:03","price":11.84,"volume":14296,"Ntrans":5,"durations":5}
{"time":"2009-05-13 12:42:06","price":11.84,"volume":9710,"Ntrans":4,"durations":3}
{"time":"2009-05-13 12:42:07","price":11.835,"volume":72,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:42:09","price":11.84,"volume":3450,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:43:06","price":11.84,"volume":19298,"Ntrans":1,"durations":57}
{"time":"2009-05-13 12:43:07","price":11.84,"volume":1682,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:44:06","price":11.84,"volume":26496,"Ntrans":3,"durations":59}
{"time":"2009-05-13 12:44:07","price":11.84,"volume":4678,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:44:44","price":11.84,"volume":11056,"Ntrans":4,"durations":37}
{"time":"2009-05-13 12:44:59","price":11.84,"volume":408,"Ntrans":2,"durations":15}
{"time":"2009-05-13 12:45:06","price":11.84,"volume":38666,"Ntrans":7,"durations":7}
{"time":"2009-05-13 12:45:07","price":11.8445,"volume":7656,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:45:27","price":11.84,"volume":1634,"Ntrans":2,"durations":20}
{"time":"2009-05-13 12:45:28","price":11.845,"volume":424,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:45:32","price":11.84,"volume":2200,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:45:33","price":11.84,"volume":13582,"Ntrans":4,"durations":1}
{"time":"2009-05-13 12:45:34","price":11.84,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:45:35","price":11.845,"volume":1602,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:45:37","price":11.84,"volume":548,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:45:48","price":11.84,"volume":52,"Ntrans":1,"durations":11}
{"time":"2009-05-13 12:45:57","price":11.84,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-13 12:46:06","price":11.835,"volume":1736,"Ntrans":1,"durations":9}
{"time":"2009-05-13 12:46:08","price":11.84041,"volume":28806,"Ntrans":5,"durations":2}
{"time":"2009-05-13 12:46:10","price":11.84,"volume":402,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:46:11","price":11.84,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:46:24","price":11.84,"volume":2200,"Ntrans":1,"durations":13}
{"time":"2009-05-13 12:46:38","price":11.835,"volume":10000,"Ntrans":4,"durations":14}
{"time":"2009-05-13 12:46:39","price":11.8354,"volume":15286,"Ntrans":4,"durations":1}
{"time":"2009-05-13 12:46:58","price":11.84,"volume":11266,"Ntrans":1,"durations":19}
{"time":"2009-05-13 12:46:59","price":11.84,"volume":14698,"Ntrans":4,"durations":1}
{"time":"2009-05-13 12:47:04","price":11.84,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:47:06","price":11.84,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:47:07","price":11.845,"volume":13226,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:47:12","price":11.845,"volume":30066,"Ntrans":5,"durations":5}
{"time":"2009-05-13 12:47:13","price":11.85,"volume":1192,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:47:18","price":11.85,"volume":4114,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:47:26","price":11.8362,"volume":51578,"Ntrans":12,"durations":8}
{"time":"2009-05-13 12:47:27","price":11.845,"volume":5252,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:47:40","price":11.845,"volume":200,"Ntrans":1,"durations":13}
{"time":"2009-05-13 12:48:07","price":11.84,"volume":14548,"Ntrans":4,"durations":27}
{"time":"2009-05-13 12:48:23","price":11.84,"volume":9432,"Ntrans":2,"durations":16}
{"time":"2009-05-13 12:48:41","price":11.84,"volume":9670,"Ntrans":1,"durations":18}
{"time":"2009-05-13 12:48:44","price":11.84,"volume":12726,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:48:45","price":11.84,"volume":1112,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:48:52","price":11.84,"volume":6004,"Ntrans":2,"durations":7}
{"time":"2009-05-13 12:48:53","price":11.84,"volume":7456,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:49:06","price":11.84,"volume":6840,"Ntrans":1,"durations":13}
{"time":"2009-05-13 12:49:08","price":11.84114,"volume":18382,"Ntrans":7,"durations":2}
{"time":"2009-05-13 12:49:10","price":11.845,"volume":11810,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:49:11","price":11.845,"volume":8190,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:49:20","price":11.84,"volume":4000,"Ntrans":1,"durations":9}
{"time":"2009-05-13 12:50:06","price":11.845,"volume":6304,"Ntrans":3,"durations":46}
{"time":"2009-05-13 12:50:08","price":11.84,"volume":5684,"Ntrans":3,"durations":2}
{"time":"2009-05-13 12:50:09","price":11.84,"volume":9316,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:51:24","price":11.845,"volume":8858,"Ntrans":4,"durations":75}
{"time":"2009-05-13 12:51:25","price":11.845,"volume":1448,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:51:26","price":11.845,"volume":1448,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:51:53","price":11.84108,"volume":115212,"Ntrans":17,"durations":27}
{"time":"2009-05-13 12:51:58","price":11.85,"volume":3462,"Ntrans":4,"durations":5}
{"time":"2009-05-13 12:52:06","price":11.845,"volume":1442,"Ntrans":1,"durations":8}
{"time":"2009-05-13 12:52:07","price":11.845,"volume":5106,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:52:11","price":11.845,"volume":1430,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:52:29","price":11.845,"volume":800,"Ntrans":1,"durations":18}
{"time":"2009-05-13 12:52:36","price":11.84,"volume":73010,"Ntrans":7,"durations":7}
{"time":"2009-05-13 12:52:37","price":11.84365,"volume":18278,"Ntrans":4,"durations":1}
{"time":"2009-05-13 12:53:19","price":11.84,"volume":200,"Ntrans":1,"durations":42}
{"time":"2009-05-13 12:53:37","price":11.84,"volume":1250,"Ntrans":1,"durations":18}
{"time":"2009-05-13 12:53:41","price":11.84,"volume":18250,"Ntrans":3,"durations":4}
{"time":"2009-05-13 12:54:08","price":11.845,"volume":11288,"Ntrans":2,"durations":27}
{"time":"2009-05-13 12:54:12","price":11.83572,"volume":91676,"Ntrans":21,"durations":4}
{"time":"2009-05-13 12:54:13","price":11.835,"volume":15972,"Ntrans":5,"durations":1}
{"time":"2009-05-13 12:54:14","price":11.835,"volume":45330,"Ntrans":4,"durations":1}
{"time":"2009-05-13 12:54:18","price":11.845,"volume":10672,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:54:33","price":11.84075,"volume":2710,"Ntrans":3,"durations":15}
{"time":"2009-05-13 12:54:51","price":11.84,"volume":4242,"Ntrans":1,"durations":18}
{"time":"2009-05-13 12:54:52","price":11.845,"volume":748,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:55:35","price":11.83833,"volume":60490,"Ntrans":24,"durations":43}
{"time":"2009-05-13 12:55:37","price":11.835,"volume":6000,"Ntrans":4,"durations":2}
{"time":"2009-05-13 12:55:38","price":11.835,"volume":4000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":10798,"Ntrans":10,"durations":2}
{"time":"2009-05-13 12:56:00","price":11.835,"volume":10070,"Ntrans":5,"durations":20}
{"time":"2009-05-13 12:56:05","price":11.835,"volume":31654,"Ntrans":5,"durations":5}
{"time":"2009-05-13 12:56:06","price":11.835,"volume":1622,"Ntrans":3,"durations":1}
{"time":"2009-05-13 12:56:08","price":11.835,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:56:11","price":11.835,"volume":998,"Ntrans":1,"durations":3}
{"time":"2009-05-13 12:56:27","price":11.835,"volume":10070,"Ntrans":6,"durations":16}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":18726,"Ntrans":13,"durations":2}
{"time":"2009-05-13 12:56:31","price":11.835,"volume":994,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:56:43","price":11.835,"volume":6332,"Ntrans":2,"durations":12}
{"time":"2009-05-13 12:56:44","price":11.83808,"volume":3248,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:56:49","price":11.845,"volume":17514,"Ntrans":5,"durations":5}
{"time":"2009-05-13 12:57:06","price":11.84,"volume":3000,"Ntrans":1,"durations":17}
{"time":"2009-05-13 12:57:11","price":11.84,"volume":3160,"Ntrans":2,"durations":5}
{"time":"2009-05-13 12:57:21","price":11.84,"volume":3000,"Ntrans":2,"durations":10}
{"time":"2009-05-13 12:57:44","price":11.84,"volume":23768,"Ntrans":3,"durations":23}
{"time":"2009-05-13 12:57:45","price":11.84,"volume":1460,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:57:47","price":11.84,"volume":2,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:57:49","price":11.84,"volume":1474,"Ntrans":2,"durations":2}
{"time":"2009-05-13 12:57:50","price":11.845,"volume":2502,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:57:55","price":11.845,"volume":360,"Ntrans":1,"durations":5}
{"time":"2009-05-13 12:58:14","price":11.84,"volume":400,"Ntrans":1,"durations":19}
{"time":"2009-05-13 12:58:18","price":11.84,"volume":22556,"Ntrans":4,"durations":4}
{"time":"2009-05-13 12:58:19","price":11.845,"volume":1592,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:58:23","price":11.84,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:58:31","price":11.84,"volume":9610,"Ntrans":5,"durations":8}
{"time":"2009-05-13 12:58:42","price":11.83639,"volume":12252,"Ntrans":2,"durations":11}
{"time":"2009-05-13 12:59:09","price":11.845,"volume":2000,"Ntrans":1,"durations":27}
{"time":"2009-05-13 12:59:21","price":11.83565,"volume":25060,"Ntrans":10,"durations":12}
{"time":"2009-05-13 12:59:24","price":11.835,"volume":7138,"Ntrans":2,"durations":3}
{"time":"2009-05-13 12:59:28","price":11.84,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:59:29","price":11.835,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:59:31","price":11.835,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 12:59:32","price":11.84,"volume":1800,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:59:36","price":11.84,"volume":24,"Ntrans":1,"durations":4}
{"time":"2009-05-13 12:59:37","price":11.84,"volume":22,"Ntrans":1,"durations":1}
{"time":"2009-05-13 12:59:38","price":11.84,"volume":46,"Ntrans":2,"durations":1}
{"time":"2009-05-13 12:59:59","price":11.84,"volume":2232,"Ntrans":2,"durations":21}
{"time":"2009-05-13 13:00:04","price":11.84,"volume":22,"Ntrans":1,"durations":5}
{"time":"2009-05-13 13:00:06","price":11.845,"volume":3524,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:00:52","price":11.8425,"volume":4000,"Ntrans":3,"durations":46}
{"time":"2009-05-13 13:00:53","price":11.84,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:01:01","price":11.845,"volume":3024,"Ntrans":2,"durations":8}
{"time":"2009-05-13 13:01:06","price":11.845,"volume":7468,"Ntrans":1,"durations":5}
{"time":"2009-05-13 13:01:07","price":11.845,"volume":1038,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:01:50","price":11.84271,"volume":37926,"Ntrans":14,"durations":43}
{"time":"2009-05-13 13:01:51","price":11.85,"volume":3024,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:02:10","price":11.84,"volume":8994,"Ntrans":5,"durations":19}
{"time":"2009-05-13 13:02:18","price":11.84,"volume":2000,"Ntrans":2,"durations":8}
{"time":"2009-05-13 13:02:23","price":11.845,"volume":3000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 13:02:30","price":11.84,"volume":6242,"Ntrans":1,"durations":7}
{"time":"2009-05-13 13:02:45","price":11.84,"volume":396,"Ntrans":1,"durations":15}
{"time":"2009-05-13 13:02:46","price":11.8403,"volume":22354,"Ntrans":5,"durations":1}
{"time":"2009-05-13 13:02:48","price":11.84,"volume":204,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:02:50","price":11.835,"volume":8012,"Ntrans":3,"durations":2}
{"time":"2009-05-13 13:03:19","price":11.835,"volume":2918,"Ntrans":1,"durations":29}
{"time":"2009-05-13 13:03:24","price":11.835,"volume":11838,"Ntrans":2,"durations":5}
{"time":"2009-05-13 13:03:36","price":11.83177,"volume":23090,"Ntrans":7,"durations":12}
{"time":"2009-05-13 13:03:53","price":11.83948,"volume":53618,"Ntrans":9,"durations":17}
{"time":"2009-05-13 13:03:54","price":11.84927,"volume":16506,"Ntrans":6,"durations":1}
{"time":"2009-05-13 13:03:55","price":11.845,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:03:56","price":11.845,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:03:57","price":11.84,"volume":13966,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:04:03","price":11.84,"volume":5072,"Ntrans":3,"durations":6}
{"time":"2009-05-13 13:04:13","price":11.84,"volume":5970,"Ntrans":1,"durations":10}
{"time":"2009-05-13 13:04:14","price":11.84,"volume":38962,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:04:24","price":11.84,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-13 13:04:28","price":11.84296,"volume":15176,"Ntrans":5,"durations":4}
{"time":"2009-05-13 13:04:29","price":11.84,"volume":4190,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:04:31","price":11.84,"volume":606,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:04:44","price":11.835,"volume":10648,"Ntrans":5,"durations":13}
{"time":"2009-05-13 13:04:59","price":11.84,"volume":1000,"Ntrans":1,"durations":15}
{"time":"2009-05-13 13:05:01","price":11.84,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:05:02","price":11.845,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:05:28","price":11.84089,"volume":4946,"Ntrans":3,"durations":26}
{"time":"2009-05-13 13:05:29","price":11.84,"volume":114,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:05:30","price":11.83506,"volume":9038,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:05:33","price":11.845,"volume":1614,"Ntrans":1,"durations":3}
{"time":"2009-05-13 13:05:40","price":11.845,"volume":10720,"Ntrans":5,"durations":7}
{"time":"2009-05-13 13:05:41","price":11.845,"volume":2066,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:05:43","price":11.845,"volume":1006,"Ntrans":2,"durations":2}
{"time":"2009-05-13 13:05:44","price":11.845,"volume":19028,"Ntrans":4,"durations":1}
{"time":"2009-05-13 13:05:47","price":11.845,"volume":30,"Ntrans":1,"durations":3}
{"time":"2009-05-13 13:05:48","price":11.85,"volume":4614,"Ntrans":3,"durations":1}
{"time":"2009-05-13 13:05:50","price":11.84,"volume":9294,"Ntrans":4,"durations":2}
{"time":"2009-05-13 13:06:04","price":11.84,"volume":6000,"Ntrans":3,"durations":14}
{"time":"2009-05-13 13:06:08","price":11.84,"volume":308,"Ntrans":1,"durations":4}
{"time":"2009-05-13 13:06:10","price":11.84,"volume":20100,"Ntrans":2,"durations":2}
{"time":"2009-05-13 13:06:11","price":11.845,"volume":2670,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:06:49","price":11.84075,"volume":4028,"Ntrans":3,"durations":38}
{"time":"2009-05-13 13:06:50","price":11.835,"volume":15760,"Ntrans":8,"durations":1}
{"time":"2009-05-13 13:07:05","price":11.845,"volume":1000,"Ntrans":1,"durations":15}
{"time":"2009-05-13 13:07:06","price":11.84,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:07:36","price":11.84,"volume":1000,"Ntrans":1,"durations":30}
{"time":"2009-05-13 13:07:47","price":11.84016,"volume":30790,"Ntrans":6,"durations":11}
{"time":"2009-05-13 13:07:48","price":11.835,"volume":9714,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:07:52","price":11.845,"volume":1712,"Ntrans":1,"durations":4}
{"time":"2009-05-13 13:07:59","price":11.84,"volume":32064,"Ntrans":6,"durations":7}
{"time":"2009-05-13 13:08:00","price":11.83988,"volume":25904,"Ntrans":4,"durations":1}
{"time":"2009-05-13 13:08:04","price":11.84,"volume":4360,"Ntrans":1,"durations":4}
{"time":"2009-05-13 13:08:08","price":11.835,"volume":13748,"Ntrans":5,"durations":4}
{"time":"2009-05-13 13:08:11","price":11.835,"volume":8000,"Ntrans":3,"durations":3}
{"time":"2009-05-13 13:08:13","price":11.84,"volume":19736,"Ntrans":3,"durations":2}
{"time":"2009-05-13 13:08:18","price":11.845,"volume":3236,"Ntrans":1,"durations":5}
{"time":"2009-05-13 13:08:29","price":11.835,"volume":9866,"Ntrans":3,"durations":11}
{"time":"2009-05-13 13:08:30","price":11.845,"volume":1744,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:08:33","price":11.84,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 13:08:36","price":11.845,"volume":530,"Ntrans":1,"durations":3}
{"time":"2009-05-13 13:09:45","price":11.84504,"volume":72820,"Ntrans":21,"durations":69}
{"time":"2009-05-13 13:09:50","price":11.85,"volume":1008,"Ntrans":1,"durations":5}
{"time":"2009-05-13 13:10:05","price":11.845,"volume":24344,"Ntrans":3,"durations":15}
{"time":"2009-05-13 13:10:06","price":11.845,"volume":11116,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:10:07","price":11.845,"volume":9070,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:10:10","price":11.845,"volume":29412,"Ntrans":3,"durations":3}
{"time":"2009-05-13 13:10:24","price":11.84571,"volume":11668,"Ntrans":6,"durations":14}
{"time":"2009-05-13 13:10:25","price":11.84,"volume":9486,"Ntrans":4,"durations":1}
{"time":"2009-05-13 13:10:27","price":11.845,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:10:31","price":11.85,"volume":1710,"Ntrans":1,"durations":4}
{"time":"2009-05-13 13:10:35","price":11.84,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 13:10:51","price":11.84106,"volume":109480,"Ntrans":18,"durations":16}
{"time":"2009-05-13 13:10:52","price":11.83807,"volume":24116,"Ntrans":4,"durations":1}
{"time":"2009-05-13 13:10:53","price":11.84,"volume":18000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:10:54","price":11.84,"volume":5772,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:10:56","price":11.85,"volume":8248,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:11:30","price":11.835,"volume":14,"Ntrans":1,"durations":34}
{"time":"2009-05-13 13:11:33","price":11.84178,"volume":6210,"Ntrans":2,"durations":3}
{"time":"2009-05-13 13:11:34","price":11.845,"volume":7790,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:11:43","price":11.85,"volume":60,"Ntrans":1,"durations":9}
{"time":"2009-05-13 13:11:58","price":11.845,"volume":1600,"Ntrans":1,"durations":15}
{"time":"2009-05-13 13:11:59","price":11.84683,"volume":28346,"Ntrans":6,"durations":1}
{"time":"2009-05-13 13:12:00","price":11.85,"volume":3334,"Ntrans":4,"durations":1}
{"time":"2009-05-13 13:12:04","price":11.845,"volume":27222,"Ntrans":2,"durations":4}
{"time":"2009-05-13 13:12:19","price":11.84,"volume":8456,"Ntrans":2,"durations":15}
{"time":"2009-05-13 13:12:32","price":11.84,"volume":25766,"Ntrans":6,"durations":13}
{"time":"2009-05-13 13:12:33","price":11.84,"volume":6746,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:12:40","price":11.835,"volume":7610,"Ntrans":3,"durations":7}
{"time":"2009-05-13 13:12:50","price":11.835,"volume":680,"Ntrans":1,"durations":10}
{"time":"2009-05-13 13:13:19","price":11.835,"volume":26796,"Ntrans":5,"durations":29}
{"time":"2009-05-13 13:13:24","price":11.83,"volume":15108,"Ntrans":7,"durations":5}
{"time":"2009-05-13 13:13:31","price":11.83,"volume":3114,"Ntrans":1,"durations":7}
{"time":"2009-05-13 13:13:55","price":11.8308,"volume":14304,"Ntrans":6,"durations":24}
{"time":"2009-05-13 13:13:59","price":11.83,"volume":2232,"Ntrans":1,"durations":4}
{"time":"2009-05-13 13:14:11","price":11.835,"volume":2400,"Ntrans":1,"durations":12}
{"time":"2009-05-13 13:14:53","price":11.83,"volume":100,"Ntrans":1,"durations":42}
{"time":"2009-05-13 13:15:02","price":11.825,"volume":12282,"Ntrans":5,"durations":9}
{"time":"2009-05-13 13:15:15","price":11.83,"volume":376,"Ntrans":1,"durations":13}
{"time":"2009-05-13 13:16:01","price":11.83,"volume":7060,"Ntrans":2,"durations":46}
{"time":"2009-05-13 13:16:19","price":11.83,"volume":200,"Ntrans":1,"durations":18}
{"time":"2009-05-13 13:16:57","price":11.83,"volume":200,"Ntrans":1,"durations":38}
{"time":"2009-05-13 13:16:59","price":11.825,"volume":2604,"Ntrans":2,"durations":2}
{"time":"2009-05-13 13:17:00","price":11.825,"volume":528,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:17:01","price":11.825,"volume":1672,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:17:11","price":11.825,"volume":19838,"Ntrans":1,"durations":10}
{"time":"2009-05-13 13:17:12","price":11.83,"volume":3798,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:17:54","price":11.825,"volume":3400,"Ntrans":1,"durations":42}
{"time":"2009-05-13 13:17:55","price":11.83,"volume":598,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:17:59","price":11.825,"volume":3400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 13:18:00","price":11.82563,"volume":4748,"Ntrans":3,"durations":1}
{"time":"2009-05-13 13:18:02","price":11.825,"volume":12468,"Ntrans":5,"durations":2}
{"time":"2009-05-13 13:18:09","price":11.825,"volume":3400,"Ntrans":3,"durations":7}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":74726,"Ntrans":15,"durations":24}
{"time":"2009-05-13 13:18:34","price":11.83,"volume":12720,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:19:26","price":11.83,"volume":1800,"Ntrans":1,"durations":52}
{"time":"2009-05-13 13:19:37","price":11.82338,"volume":10000,"Ntrans":5,"durations":11}
{"time":"2009-05-13 13:19:49","price":11.825,"volume":1426,"Ntrans":1,"durations":12}
{"time":"2009-05-13 13:21:03","price":11.825,"volume":39834,"Ntrans":2,"durations":74}
{"time":"2009-05-13 13:21:04","price":11.83,"volume":6048,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:21:05","price":11.83192,"volume":17040,"Ntrans":7,"durations":1}
{"time":"2009-05-13 13:21:07","price":11.825,"volume":360,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:21:11","price":11.835,"volume":2986,"Ntrans":2,"durations":4}
{"time":"2009-05-13 13:21:48","price":11.82559,"volume":13350,"Ntrans":4,"durations":37}
{"time":"2009-05-13 13:21:49","price":11.83,"volume":5668,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:22:03","price":11.82124,"volume":19700,"Ntrans":9,"durations":14}
{"time":"2009-05-13 13:22:07","price":11.825,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 13:22:10","price":11.83034,"volume":24834,"Ntrans":4,"durations":3}
{"time":"2009-05-13 13:22:53","price":11.83,"volume":136,"Ntrans":1,"durations":43}
{"time":"2009-05-13 13:23:04","price":11.835,"volume":1124,"Ntrans":2,"durations":11}
{"time":"2009-05-13 13:23:29","price":11.835,"volume":14386,"Ntrans":5,"durations":25}
{"time":"2009-05-13 13:23:30","price":11.84,"volume":5568,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:23:35","price":11.835,"volume":4134,"Ntrans":1,"durations":5}
{"time":"2009-05-13 13:23:38","price":11.835,"volume":10772,"Ntrans":2,"durations":3}
{"time":"2009-05-13 13:23:46","price":11.835,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 13:24:03","price":11.835,"volume":240,"Ntrans":1,"durations":17}
{"time":"2009-05-13 13:24:05","price":11.835,"volume":386,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:24:12","price":11.835,"volume":1600,"Ntrans":3,"durations":7}
{"time":"2009-05-13 13:25:54","price":11.83,"volume":1570,"Ntrans":2,"durations":102}
{"time":"2009-05-13 13:25:55","price":11.84,"volume":560,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:26:33","price":11.83575,"volume":3058,"Ntrans":4,"durations":38}
{"time":"2009-05-13 13:26:55","price":11.83911,"volume":8952,"Ntrans":2,"durations":22}
{"time":"2009-05-13 13:26:56","price":11.835,"volume":6866,"Ntrans":3,"durations":1}
{"time":"2009-05-13 13:26:58","price":11.83,"volume":4546,"Ntrans":4,"durations":2}
{"time":"2009-05-13 13:27:01","price":11.84,"volume":802,"Ntrans":1,"durations":3}
{"time":"2009-05-13 13:27:38","price":11.83297,"volume":13464,"Ntrans":6,"durations":37}
{"time":"2009-05-13 13:27:39","price":11.835,"volume":2482,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:27:58","price":11.83,"volume":9320,"Ntrans":3,"durations":19}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":23690,"Ntrans":14,"durations":14}
{"time":"2009-05-13 13:28:31","price":11.8311,"volume":10876,"Ntrans":4,"durations":19}
{"time":"2009-05-13 13:28:36","price":11.835,"volume":1494,"Ntrans":2,"durations":5}
{"time":"2009-05-13 13:28:42","price":11.835,"volume":1020,"Ntrans":2,"durations":6}
{"time":"2009-05-13 13:28:44","price":11.83,"volume":9994,"Ntrans":8,"durations":2}
{"time":"2009-05-13 13:28:51","price":11.825,"volume":7206,"Ntrans":1,"durations":7}
{"time":"2009-05-13 13:28:59","price":11.83,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 13:29:10","price":11.83,"volume":3530,"Ntrans":2,"durations":11}
{"time":"2009-05-13 13:29:12","price":11.82875,"volume":16256,"Ntrans":10,"durations":2}
{"time":"2009-05-13 13:29:31","price":11.83,"volume":1488,"Ntrans":1,"durations":19}
{"time":"2009-05-13 13:29:32","price":11.825,"volume":2024,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:29:33","price":11.83,"volume":1424,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:30:24","price":11.825,"volume":9094,"Ntrans":3,"durations":51}
{"time":"2009-05-13 13:30:25","price":11.825,"volume":2510,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:30:33","price":11.83,"volume":5000,"Ntrans":3,"durations":8}
{"time":"2009-05-13 13:30:50","price":11.82,"volume":5880,"Ntrans":5,"durations":17}
{"time":"2009-05-13 13:30:51","price":11.82,"volume":2886,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:31:04","price":11.82,"volume":8154,"Ntrans":2,"durations":13}
{"time":"2009-05-13 13:31:08","price":11.81576,"volume":38882,"Ntrans":9,"durations":4}
{"time":"2009-05-13 13:31:10","price":11.81072,"volume":13504,"Ntrans":7,"durations":2}
{"time":"2009-05-13 13:31:11","price":11.81,"volume":29348,"Ntrans":4,"durations":1}
{"time":"2009-05-13 13:31:30","price":11.81,"volume":2,"Ntrans":1,"durations":19}
{"time":"2009-05-13 13:32:27","price":11.805,"volume":26834,"Ntrans":1,"durations":57}
{"time":"2009-05-13 13:32:34","price":11.8,"volume":9216,"Ntrans":6,"durations":7}
{"time":"2009-05-13 13:32:39","price":11.805,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-13 13:32:53","price":11.8,"volume":400,"Ntrans":1,"durations":14}
{"time":"2009-05-13 13:33:50","price":11.805,"volume":3000,"Ntrans":1,"durations":57}
{"time":"2009-05-13 13:34:27","price":11.80822,"volume":26132,"Ntrans":7,"durations":37}
{"time":"2009-05-13 13:34:28","price":11.81,"volume":5852,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:34:31","price":11.81415,"volume":1774,"Ntrans":2,"durations":3}
{"time":"2009-05-13 13:34:47","price":11.815,"volume":600,"Ntrans":1,"durations":16}
{"time":"2009-05-13 13:35:22","price":11.82,"volume":400,"Ntrans":1,"durations":35}
{"time":"2009-05-13 13:35:46","price":11.815,"volume":12854,"Ntrans":5,"durations":24}
{"time":"2009-05-13 13:35:47","price":11.815,"volume":1220,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:35:56","price":11.81,"volume":900,"Ntrans":1,"durations":9}
{"time":"2009-05-13 13:36:06","price":11.81543,"volume":2320,"Ntrans":3,"durations":10}
{"time":"2009-05-13 13:36:21","price":11.825,"volume":300,"Ntrans":1,"durations":15}
{"time":"2009-05-13 13:37:29","price":11.82,"volume":656,"Ntrans":1,"durations":68}
{"time":"2009-05-13 13:37:42","price":11.82,"volume":3344,"Ntrans":1,"durations":13}
{"time":"2009-05-13 13:37:57","price":11.82164,"volume":6238,"Ntrans":4,"durations":15}
{"time":"2009-05-13 13:38:32","price":11.82,"volume":21112,"Ntrans":9,"durations":35}
{"time":"2009-05-13 13:38:34","price":11.81845,"volume":5278,"Ntrans":2,"durations":2}
{"time":"2009-05-13 13:38:38","price":11.815,"volume":680,"Ntrans":1,"durations":4}
{"time":"2009-05-13 13:39:45","price":11.82,"volume":10,"Ntrans":1,"durations":67}
{"time":"2009-05-13 13:40:03","price":11.82,"volume":7970,"Ntrans":3,"durations":18}
{"time":"2009-05-13 13:40:05","price":11.82,"volume":4746,"Ntrans":2,"durations":2}
{"time":"2009-05-13 13:40:06","price":11.82,"volume":944,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:40:13","price":11.825,"volume":13672,"Ntrans":5,"durations":7}
{"time":"2009-05-13 13:40:16","price":11.82,"volume":6582,"Ntrans":5,"durations":3}
{"time":"2009-05-13 13:40:29","price":11.82,"volume":2768,"Ntrans":1,"durations":13}
{"time":"2009-05-13 13:40:35","price":11.815,"volume":480,"Ntrans":1,"durations":6}
{"time":"2009-05-13 13:41:25","price":11.82,"volume":912,"Ntrans":1,"durations":50}
{"time":"2009-05-13 13:42:19","price":11.815,"volume":2592,"Ntrans":2,"durations":54}
{"time":"2009-05-13 13:42:50","price":11.81831,"volume":28344,"Ntrans":5,"durations":31}
{"time":"2009-05-13 13:42:51","price":11.815,"volume":8400,"Ntrans":4,"durations":1}
{"time":"2009-05-13 13:43:22","price":11.825,"volume":2200,"Ntrans":1,"durations":31}
{"time":"2009-05-13 13:43:23","price":11.825,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 13:43:47","price":11.823,"volume":500,"Ntrans":2,"durations":24}
{"time":"2009-05-13 13:43:54","price":11.82,"volume":2420,"Ntrans":1,"durations":7}
{"time":"2009-05-13 13:44:52","price":11.82,"volume":164,"Ntrans":1,"durations":58}
{"time":"2009-05-13 13:44:54","price":11.825,"volume":7902,"Ntrans":4,"durations":2}
{"time":"2009-05-13 13:44:55","price":11.82,"volume":8978,"Ntrans":2,"durations":1}
{"time":"2009-05-13 13:46:14","price":11.83,"volume":3010,"Ntrans":3,"durations":79}
{"time":"2009-05-13 13:47:15","price":11.825,"volume":1600,"Ntrans":1,"durations":61}
{"time":"2009-05-13 13:47:39","price":11.83,"volume":1578,"Ntrans":1,"durations":24}
{"time":"2009-05-13 13:47:51","price":11.82621,"volume":6620,"Ntrans":4,"durations":12}
{"time":"2009-05-13 13:47:56","price":11.83,"volume":12268,"Ntrans":1,"durations":5}
{"time":"2009-05-13 13:49:05","price":11.83,"volume":9522,"Ntrans":1,"durations":69}
{"time":"2009-05-13 13:49:08","price":11.83,"volume":2010,"Ntrans":2,"durations":3}
{"time":"2009-05-13 13:49:19","price":11.835,"volume":600,"Ntrans":1,"durations":11}
{"time":"2009-05-13 13:49:45","price":11.83,"volume":440,"Ntrans":1,"durations":26}
{"time":"2009-05-13 13:49:57","price":11.83038,"volume":6572,"Ntrans":2,"durations":12}
{"time":"2009-05-13 13:49:59","price":11.83,"volume":700,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:50:01","price":11.835,"volume":1000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 13:50:02","price":11.83,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:50:17","price":11.83,"volume":1914,"Ntrans":2,"durations":15}
{"time":"2009-05-13 13:50:18","price":11.83,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:52:06","price":11.83,"volume":12000,"Ntrans":2,"durations":108}
{"time":"2009-05-13 13:52:09","price":11.8256,"volume":42084,"Ntrans":15,"durations":3}
{"time":"2009-05-13 13:52:17","price":11.83,"volume":1040,"Ntrans":1,"durations":8}
{"time":"2009-05-13 13:53:04","price":11.825,"volume":956,"Ntrans":1,"durations":47}
{"time":"2009-05-13 13:53:06","price":11.83,"volume":9314,"Ntrans":5,"durations":2}
{"time":"2009-05-13 13:53:12","price":11.83,"volume":1600,"Ntrans":2,"durations":6}
{"time":"2009-05-13 13:53:24","price":11.82,"volume":8590,"Ntrans":4,"durations":12}
{"time":"2009-05-13 13:53:46","price":11.83,"volume":2000,"Ntrans":2,"durations":22}
{"time":"2009-05-13 13:54:01","price":11.83,"volume":2836,"Ntrans":1,"durations":15}
{"time":"2009-05-13 13:54:11","price":11.83,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-13 13:55:34","price":11.83,"volume":200,"Ntrans":1,"durations":83}
{"time":"2009-05-13 13:56:30","price":11.83,"volume":4268,"Ntrans":2,"durations":56}
{"time":"2009-05-13 13:56:40","price":11.83,"volume":1604,"Ntrans":2,"durations":10}
{"time":"2009-05-13 13:56:44","price":11.835,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 13:56:46","price":11.835,"volume":16426,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:56:48","price":11.835,"volume":106,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:56:51","price":11.835,"volume":668,"Ntrans":3,"durations":3}
{"time":"2009-05-13 13:57:00","price":11.83038,"volume":6462,"Ntrans":4,"durations":9}
{"time":"2009-05-13 13:57:10","price":11.84,"volume":700,"Ntrans":1,"durations":10}
{"time":"2009-05-13 13:57:20","price":11.835,"volume":1340,"Ntrans":1,"durations":10}
{"time":"2009-05-13 13:57:22","price":11.84,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:57:25","price":11.84,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 13:57:41","price":11.83,"volume":4302,"Ntrans":4,"durations":16}
{"time":"2009-05-13 13:58:05","price":11.8338,"volume":7398,"Ntrans":4,"durations":24}
{"time":"2009-05-13 13:58:24","price":11.83757,"volume":6090,"Ntrans":3,"durations":19}
{"time":"2009-05-13 13:58:30","price":11.83957,"volume":78190,"Ntrans":9,"durations":6}
{"time":"2009-05-13 13:58:31","price":11.84,"volume":302,"Ntrans":1,"durations":1}
{"time":"2009-05-13 13:58:33","price":11.83,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 13:58:43","price":11.835,"volume":2824,"Ntrans":1,"durations":10}
{"time":"2009-05-13 13:58:54","price":11.83902,"volume":24848,"Ntrans":4,"durations":11}
{"time":"2009-05-13 13:58:59","price":11.835,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 13:59:20","price":11.83,"volume":1700,"Ntrans":2,"durations":21}
{"time":"2009-05-13 13:59:36","price":11.835,"volume":800,"Ntrans":1,"durations":16}
{"time":"2009-05-13 14:00:00","price":11.835,"volume":7276,"Ntrans":3,"durations":24}
{"time":"2009-05-13 14:00:02","price":11.83986,"volume":35710,"Ntrans":9,"durations":2}
{"time":"2009-05-13 14:00:57","price":11.84,"volume":38324,"Ntrans":5,"durations":55}
{"time":"2009-05-13 14:01:12","price":11.83025,"volume":19700,"Ntrans":7,"durations":15}
{"time":"2009-05-13 14:01:19","price":11.825,"volume":14438,"Ntrans":4,"durations":7}
{"time":"2009-05-13 14:01:27","price":11.83,"volume":5668,"Ntrans":2,"durations":8}
{"time":"2009-05-13 14:01:40","price":11.82,"volume":8356,"Ntrans":3,"durations":13}
{"time":"2009-05-13 14:02:15","price":11.82,"volume":4000,"Ntrans":1,"durations":35}
{"time":"2009-05-13 14:02:31","price":11.825,"volume":800,"Ntrans":1,"durations":16}
{"time":"2009-05-13 14:02:59","price":11.825,"volume":1600,"Ntrans":1,"durations":28}
{"time":"2009-05-13 14:03:03","price":11.825,"volume":320,"Ntrans":1,"durations":4}
{"time":"2009-05-13 14:05:25","price":11.825,"volume":3600,"Ntrans":4,"durations":142}
{"time":"2009-05-13 14:05:32","price":11.815,"volume":8962,"Ntrans":3,"durations":7}
{"time":"2009-05-13 14:05:35","price":11.815,"volume":4360,"Ntrans":2,"durations":3}
{"time":"2009-05-13 14:05:52","price":11.81,"volume":2664,"Ntrans":3,"durations":17}
{"time":"2009-05-13 14:05:53","price":11.82,"volume":250,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:05:57","price":11.815,"volume":186,"Ntrans":1,"durations":4}
{"time":"2009-05-13 14:05:58","price":11.815,"volume":130,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:06:00","price":11.815,"volume":884,"Ntrans":1,"durations":2}
{"time":"2009-05-13 14:06:12","price":11.81,"volume":822,"Ntrans":1,"durations":12}
{"time":"2009-05-13 14:06:23","price":11.815,"volume":5000,"Ntrans":2,"durations":11}
{"time":"2009-05-13 14:07:06","price":11.81929,"volume":12680,"Ntrans":6,"durations":43}
{"time":"2009-05-13 14:07:07","price":11.82,"volume":15006,"Ntrans":5,"durations":1}
{"time":"2009-05-13 14:08:23","price":11.82888,"volume":6186,"Ntrans":3,"durations":76}
{"time":"2009-05-13 14:08:55","price":11.825,"volume":4874,"Ntrans":2,"durations":32}
{"time":"2009-05-13 14:08:57","price":11.825,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-13 14:08:59","price":11.825,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 14:09:01","price":11.825,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-13 14:09:47","price":11.825,"volume":240,"Ntrans":1,"durations":46}
{"time":"2009-05-13 14:10:00","price":11.825,"volume":23958,"Ntrans":5,"durations":13}
{"time":"2009-05-13 14:10:40","price":11.825,"volume":1400,"Ntrans":1,"durations":40}
{"time":"2009-05-13 14:10:41","price":11.825,"volume":1180,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:10:45","price":11.82,"volume":3456,"Ntrans":3,"durations":4}
{"time":"2009-05-13 14:12:26","price":11.82,"volume":7082,"Ntrans":1,"durations":101}
{"time":"2009-05-13 14:13:29","price":11.81603,"volume":9748,"Ntrans":4,"durations":63}
{"time":"2009-05-13 14:13:30","price":11.815,"volume":2988,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:13:48","price":11.82,"volume":1000,"Ntrans":1,"durations":18}
{"time":"2009-05-13 14:14:11","price":11.81,"volume":29044,"Ntrans":6,"durations":23}
{"time":"2009-05-13 14:14:12","price":11.81,"volume":2298,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:14:15","price":11.81,"volume":6048,"Ntrans":2,"durations":3}
{"time":"2009-05-13 14:14:22","price":11.81,"volume":4810,"Ntrans":1,"durations":7}
{"time":"2009-05-13 14:14:48","price":11.81,"volume":21688,"Ntrans":5,"durations":26}
{"time":"2009-05-13 14:15:33","price":11.815,"volume":600,"Ntrans":1,"durations":45}
{"time":"2009-05-13 14:17:06","price":11.81,"volume":20934,"Ntrans":6,"durations":93}
{"time":"2009-05-13 14:17:08","price":11.81,"volume":7200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 14:17:18","price":11.805,"volume":2534,"Ntrans":1,"durations":10}
{"time":"2009-05-13 14:17:39","price":11.8,"volume":2000,"Ntrans":1,"durations":21}
{"time":"2009-05-13 14:18:05","price":11.805,"volume":2000,"Ntrans":1,"durations":26}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":71982,"Ntrans":16,"durations":3}
{"time":"2009-05-13 14:18:09","price":11.81,"volume":4744,"Ntrans":6,"durations":1}
{"time":"2009-05-13 14:18:16","price":11.81,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-13 14:18:30","price":11.81,"volume":10000,"Ntrans":2,"durations":14}
{"time":"2009-05-13 14:19:19","price":11.815,"volume":3200,"Ntrans":1,"durations":49}
{"time":"2009-05-13 14:19:20","price":11.815,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:19:37","price":11.81,"volume":12048,"Ntrans":6,"durations":17}
{"time":"2009-05-13 14:19:53","price":11.81,"volume":1340,"Ntrans":1,"durations":16}
{"time":"2009-05-13 14:20:09","price":11.805,"volume":1040,"Ntrans":1,"durations":16}
{"time":"2009-05-13 14:20:36","price":11.81,"volume":11612,"Ntrans":2,"durations":27}
{"time":"2009-05-13 14:20:37","price":11.815,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:21:45","price":11.815,"volume":9000,"Ntrans":2,"durations":68}
{"time":"2009-05-13 14:22:09","price":11.82,"volume":2580,"Ntrans":2,"durations":24}
{"time":"2009-05-13 14:22:43","price":11.825,"volume":2482,"Ntrans":1,"durations":34}
{"time":"2009-05-13 14:22:49","price":11.81,"volume":4000,"Ntrans":2,"durations":6}
{"time":"2009-05-13 14:23:18","price":11.82,"volume":2448,"Ntrans":3,"durations":29}
{"time":"2009-05-13 14:23:26","price":11.82,"volume":3000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 14:23:37","price":11.82,"volume":2630,"Ntrans":2,"durations":11}
{"time":"2009-05-13 14:23:41","price":11.82,"volume":3924,"Ntrans":1,"durations":4}
{"time":"2009-05-13 14:23:42","price":11.825,"volume":1230,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:24:54","price":11.825,"volume":400,"Ntrans":1,"durations":72}
{"time":"2009-05-13 14:25:18","price":11.825,"volume":1600,"Ntrans":1,"durations":24}
{"time":"2009-05-13 14:25:25","price":11.82,"volume":5000,"Ntrans":2,"durations":7}
{"time":"2009-05-13 14:26:03","price":11.815,"volume":1224,"Ntrans":1,"durations":38}
{"time":"2009-05-13 14:26:30","price":11.825,"volume":1200,"Ntrans":1,"durations":27}
{"time":"2009-05-13 14:26:57","price":11.82,"volume":1230,"Ntrans":1,"durations":27}
{"time":"2009-05-13 14:27:29","price":11.815,"volume":98,"Ntrans":1,"durations":32}
{"time":"2009-05-13 14:27:33","price":11.82,"volume":12100,"Ntrans":1,"durations":4}
{"time":"2009-05-13 14:27:38","price":11.81425,"volume":5000,"Ntrans":4,"durations":5}
{"time":"2009-05-13 14:28:38","price":11.815,"volume":2000,"Ntrans":1,"durations":60}
{"time":"2009-05-13 14:29:28","price":11.82,"volume":1488,"Ntrans":1,"durations":50}
{"time":"2009-05-13 14:29:32","price":11.815,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 14:30:20","price":11.82,"volume":5132,"Ntrans":2,"durations":48}
{"time":"2009-05-13 14:30:22","price":11.825,"volume":30088,"Ntrans":7,"durations":2}
{"time":"2009-05-13 14:30:35","price":11.825,"volume":1138,"Ntrans":1,"durations":13}
{"time":"2009-05-13 14:30:52","price":11.82,"volume":10358,"Ntrans":4,"durations":17}
{"time":"2009-05-13 14:31:13","price":11.825,"volume":960,"Ntrans":1,"durations":21}
{"time":"2009-05-13 14:31:36","price":11.825,"volume":2450,"Ntrans":1,"durations":23}
{"time":"2009-05-13 14:31:44","price":11.825,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-13 14:31:51","price":11.825,"volume":13894,"Ntrans":4,"durations":7}
{"time":"2009-05-13 14:32:01","price":11.83242,"volume":16602,"Ntrans":10,"durations":10}
{"time":"2009-05-13 14:32:03","price":11.835,"volume":1652,"Ntrans":1,"durations":2}
{"time":"2009-05-13 14:32:29","price":11.835,"volume":3684,"Ntrans":3,"durations":26}
{"time":"2009-05-13 14:32:30","price":11.835,"volume":316,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:32:50","price":11.83,"volume":140,"Ntrans":1,"durations":20}
{"time":"2009-05-13 14:32:51","price":11.84,"volume":28758,"Ntrans":7,"durations":1}
{"time":"2009-05-13 14:32:52","price":11.84348,"volume":4180,"Ntrans":2,"durations":1}
{"time":"2009-05-13 14:33:14","price":11.84,"volume":38662,"Ntrans":4,"durations":22}
{"time":"2009-05-13 14:33:15","price":11.84,"volume":32340,"Ntrans":3,"durations":1}
{"time":"2009-05-13 14:33:17","price":11.84,"volume":5026,"Ntrans":1,"durations":2}
{"time":"2009-05-13 14:33:22","price":11.84,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 14:34:14","price":11.84,"volume":3122,"Ntrans":1,"durations":52}
{"time":"2009-05-13 14:34:40","price":11.84,"volume":6878,"Ntrans":1,"durations":26}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":93090,"Ntrans":11,"durations":25}
{"time":"2009-05-13 14:35:06","price":11.84967,"volume":204530,"Ntrans":27,"durations":1}
{"time":"2009-05-13 14:35:07","price":11.855,"volume":6306,"Ntrans":2,"durations":1}
{"time":"2009-05-13 14:35:15","price":11.855,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-13 14:35:34","price":11.855,"volume":6580,"Ntrans":1,"durations":19}
{"time":"2009-05-13 14:35:35","price":11.855,"volume":3420,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:35:39","price":11.86,"volume":3712,"Ntrans":1,"durations":4}
{"time":"2009-05-13 14:35:55","price":11.85,"volume":680,"Ntrans":1,"durations":16}
{"time":"2009-05-13 14:36:01","price":11.855,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-13 14:36:13","price":11.85,"volume":7438,"Ntrans":4,"durations":12}
{"time":"2009-05-13 14:36:25","price":11.845,"volume":20000,"Ntrans":5,"durations":12}
{"time":"2009-05-13 14:36:26","price":11.845,"volume":4586,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:36:43","price":11.84,"volume":14122,"Ntrans":4,"durations":17}
{"time":"2009-05-13 14:36:44","price":11.84,"volume":3708,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:36:45","price":11.84,"volume":22788,"Ntrans":4,"durations":1}
{"time":"2009-05-13 14:36:53","price":11.845,"volume":2670,"Ntrans":2,"durations":8}
{"time":"2009-05-13 14:37:08","price":11.84,"volume":1800,"Ntrans":1,"durations":15}
{"time":"2009-05-13 14:37:26","price":11.845,"volume":10000,"Ntrans":1,"durations":18}
{"time":"2009-05-13 14:38:25","price":11.845,"volume":13130,"Ntrans":3,"durations":59}
{"time":"2009-05-13 14:38:29","price":11.85,"volume":6716,"Ntrans":2,"durations":4}
{"time":"2009-05-13 14:38:31","price":11.85,"volume":4146,"Ntrans":3,"durations":2}
{"time":"2009-05-13 14:38:33","price":11.855,"volume":7248,"Ntrans":3,"durations":2}
{"time":"2009-05-13 14:39:11","price":11.855,"volume":14000,"Ntrans":7,"durations":38}
{"time":"2009-05-13 14:39:12","price":11.855,"volume":2902,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:39:15","price":11.85,"volume":13872,"Ntrans":3,"durations":3}
{"time":"2009-05-13 14:39:20","price":11.85,"volume":10294,"Ntrans":2,"durations":5}
{"time":"2009-05-13 14:39:26","price":11.85,"volume":10306,"Ntrans":2,"durations":6}
{"time":"2009-05-13 14:40:48","price":11.855,"volume":14000,"Ntrans":3,"durations":82}
{"time":"2009-05-13 14:40:52","price":11.86,"volume":1840,"Ntrans":1,"durations":4}
{"time":"2009-05-13 14:41:39","price":11.85,"volume":12300,"Ntrans":5,"durations":47}
{"time":"2009-05-13 14:41:40","price":11.85,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:41:55","price":11.845,"volume":800,"Ntrans":2,"durations":15}
{"time":"2009-05-13 14:42:03","price":11.845,"volume":20000,"Ntrans":4,"durations":8}
{"time":"2009-05-13 14:42:04","price":11.845,"volume":5600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:42:10","price":11.845,"volume":4488,"Ntrans":1,"durations":6}
{"time":"2009-05-13 14:42:13","price":11.845,"volume":1112,"Ntrans":1,"durations":3}
{"time":"2009-05-13 14:42:20","price":11.85,"volume":30200,"Ntrans":3,"durations":7}
{"time":"2009-05-13 14:42:21","price":11.855,"volume":2368,"Ntrans":2,"durations":1}
{"time":"2009-05-13 14:42:27","price":11.855,"volume":2998,"Ntrans":1,"durations":6}
{"time":"2009-05-13 14:42:34","price":11.85,"volume":1100,"Ntrans":1,"durations":7}
{"time":"2009-05-13 14:42:55","price":11.85567,"volume":8080,"Ntrans":2,"durations":21}
{"time":"2009-05-13 14:43:21","price":11.86,"volume":1036,"Ntrans":1,"durations":26}
{"time":"2009-05-13 14:44:33","price":11.86,"volume":20000,"Ntrans":4,"durations":72}
{"time":"2009-05-13 14:45:11","price":11.86,"volume":5366,"Ntrans":2,"durations":38}
{"time":"2009-05-13 14:45:15","price":11.86,"volume":1494,"Ntrans":1,"durations":4}
{"time":"2009-05-13 14:45:16","price":11.86,"volume":4180,"Ntrans":3,"durations":1}
{"time":"2009-05-13 14:45:17","price":11.86606,"volume":34364,"Ntrans":22,"durations":1}
{"time":"2009-05-13 14:45:18","price":11.87,"volume":39936,"Ntrans":8,"durations":1}
{"time":"2009-05-13 14:45:19","price":11.875,"volume":32816,"Ntrans":3,"durations":1}
{"time":"2009-05-13 14:45:20","price":11.875,"volume":5904,"Ntrans":2,"durations":1}
{"time":"2009-05-13 14:45:22","price":11.875,"volume":7410,"Ntrans":5,"durations":2}
{"time":"2009-05-13 14:45:27","price":11.875,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 14:45:28","price":11.87,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:45:29","price":11.875,"volume":2440,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:45:33","price":11.875,"volume":8728,"Ntrans":3,"durations":4}
{"time":"2009-05-13 14:46:01","price":11.875,"volume":23000,"Ntrans":6,"durations":28}
{"time":"2009-05-13 14:46:03","price":11.87,"volume":19700,"Ntrans":8,"durations":2}
{"time":"2009-05-13 14:46:16","price":11.87368,"volume":19732,"Ntrans":8,"durations":13}
{"time":"2009-05-13 14:46:17","price":11.875,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:46:18","price":11.8712,"volume":5008,"Ntrans":2,"durations":1}
{"time":"2009-05-13 14:46:27","price":11.875,"volume":10000,"Ntrans":4,"durations":9}
{"time":"2009-05-13 14:46:31","price":11.88,"volume":12000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 14:46:58","price":11.87,"volume":30960,"Ntrans":7,"durations":27}
{"time":"2009-05-13 14:47:28","price":11.865,"volume":25424,"Ntrans":6,"durations":30}
{"time":"2009-05-13 14:47:30","price":11.865,"volume":12000,"Ntrans":3,"durations":2}
{"time":"2009-05-13 14:47:33","price":11.865,"volume":11346,"Ntrans":4,"durations":3}
{"time":"2009-05-13 14:47:36","price":11.865,"volume":12000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 14:47:47","price":11.865,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-13 14:48:09","price":11.865,"volume":10000,"Ntrans":3,"durations":22}
{"time":"2009-05-13 14:48:48","price":11.865,"volume":800,"Ntrans":1,"durations":39}
{"time":"2009-05-13 14:48:58","price":11.865,"volume":2800,"Ntrans":1,"durations":10}
{"time":"2009-05-13 14:49:17","price":11.865,"volume":5722,"Ntrans":2,"durations":19}
{"time":"2009-05-13 14:49:34","price":11.87,"volume":600,"Ntrans":1,"durations":17}
{"time":"2009-05-13 14:49:43","price":11.865,"volume":10000,"Ntrans":1,"durations":9}
{"time":"2009-05-13 14:50:09","price":11.865,"volume":24624,"Ntrans":4,"durations":26}
{"time":"2009-05-13 14:50:10","price":11.87,"volume":50400,"Ntrans":2,"durations":1}
{"time":"2009-05-13 14:50:11","price":11.87,"volume":23642,"Ntrans":6,"durations":1}
{"time":"2009-05-13 14:50:12","price":11.87,"volume":2398,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:51:24","price":11.87,"volume":1980,"Ntrans":1,"durations":72}
{"time":"2009-05-13 14:51:26","price":11.87,"volume":2800,"Ntrans":1,"durations":2}
{"time":"2009-05-13 14:51:32","price":11.875,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-13 14:51:46","price":11.85947,"volume":308690,"Ntrans":80,"durations":14}
{"time":"2009-05-13 14:51:47","price":11.855,"volume":10390,"Ntrans":9,"durations":1}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":30828,"Ntrans":16,"durations":7}
{"time":"2009-05-13 14:51:55","price":11.855,"volume":11000,"Ntrans":5,"durations":1}
{"time":"2009-05-13 14:51:56","price":11.855,"volume":11000,"Ntrans":5,"durations":1}
{"time":"2009-05-13 14:51:57","price":11.855,"volume":12010,"Ntrans":8,"durations":1}
{"time":"2009-05-13 14:51:59","price":11.855,"volume":276,"Ntrans":2,"durations":2}
{"time":"2009-05-13 14:52:00","price":11.855,"volume":21288,"Ntrans":4,"durations":1}
{"time":"2009-05-13 14:52:01","price":11.855,"volume":11000,"Ntrans":5,"durations":1}
{"time":"2009-05-13 14:52:02","price":11.855,"volume":11000,"Ntrans":5,"durations":1}
{"time":"2009-05-13 14:52:03","price":11.855,"volume":11000,"Ntrans":5,"durations":1}
{"time":"2009-05-13 14:52:08","price":11.855,"volume":2038,"Ntrans":1,"durations":5}
{"time":"2009-05-13 14:52:38","price":11.855,"volume":14162,"Ntrans":2,"durations":30}
{"time":"2009-05-13 14:52:44","price":11.855,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 14:52:46","price":11.855,"volume":82340,"Ntrans":2,"durations":2}
{"time":"2009-05-13 14:53:10","price":11.86,"volume":200,"Ntrans":1,"durations":24}
{"time":"2009-05-13 14:53:11","price":11.86,"volume":19624,"Ntrans":7,"durations":1}
{"time":"2009-05-13 14:53:29","price":11.865,"volume":1400,"Ntrans":2,"durations":18}
{"time":"2009-05-13 14:54:11","price":11.86,"volume":16372,"Ntrans":4,"durations":42}
{"time":"2009-05-13 14:54:34","price":11.86,"volume":46540,"Ntrans":5,"durations":23}
{"time":"2009-05-13 14:54:48","price":11.86,"volume":20000,"Ntrans":1,"durations":14}
{"time":"2009-05-13 14:55:07","price":11.86017,"volume":35780,"Ntrans":6,"durations":19}
{"time":"2009-05-13 14:55:25","price":11.865,"volume":834,"Ntrans":2,"durations":18}
{"time":"2009-05-13 14:55:30","price":11.86,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 14:55:36","price":11.86,"volume":5336,"Ntrans":3,"durations":6}
{"time":"2009-05-13 14:55:37","price":11.86,"volume":934,"Ntrans":2,"durations":1}
{"time":"2009-05-13 14:55:42","price":11.86,"volume":24538,"Ntrans":3,"durations":5}
{"time":"2009-05-13 14:55:59","price":11.865,"volume":38012,"Ntrans":8,"durations":17}
{"time":"2009-05-13 14:56:00","price":11.865,"volume":28278,"Ntrans":5,"durations":1}
{"time":"2009-05-13 14:56:01","price":11.865,"volume":5722,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:56:19","price":11.86875,"volume":4872,"Ntrans":3,"durations":18}
{"time":"2009-05-13 14:56:21","price":11.87,"volume":13750,"Ntrans":3,"durations":2}
{"time":"2009-05-13 14:56:22","price":11.87,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-13 14:56:43","price":11.87,"volume":10000,"Ntrans":1,"durations":21}
{"time":"2009-05-13 14:56:49","price":11.87,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-13 14:56:55","price":11.87,"volume":2400,"Ntrans":1,"durations":6}
{"time":"2009-05-13 14:57:12","price":11.87,"volume":1548,"Ntrans":1,"durations":17}
{"time":"2009-05-13 14:57:22","price":11.87,"volume":3800,"Ntrans":2,"durations":10}
{"time":"2009-05-13 14:57:28","price":11.865,"volume":10000,"Ntrans":3,"durations":6}
{"time":"2009-05-13 14:58:02","price":11.87,"volume":2000,"Ntrans":1,"durations":34}
{"time":"2009-05-13 14:58:18","price":11.87,"volume":3090,"Ntrans":2,"durations":16}
{"time":"2009-05-13 14:58:30","price":11.865,"volume":20000,"Ntrans":2,"durations":12}
{"time":"2009-05-13 14:58:40","price":11.87,"volume":500,"Ntrans":1,"durations":10}
{"time":"2009-05-13 14:58:58","price":11.865,"volume":3148,"Ntrans":2,"durations":18}
{"time":"2009-05-13 14:59:24","price":11.865,"volume":344,"Ntrans":1,"durations":26}
{"time":"2009-05-13 14:59:29","price":11.87,"volume":4000,"Ntrans":4,"durations":5}
{"time":"2009-05-13 14:59:49","price":11.87,"volume":1360,"Ntrans":1,"durations":20}
{"time":"2009-05-13 15:00:11","price":11.87,"volume":27106,"Ntrans":5,"durations":22}
{"time":"2009-05-13 15:00:13","price":11.87,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:00:14","price":11.87,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:01:06","price":11.875,"volume":1400,"Ntrans":1,"durations":52}
{"time":"2009-05-13 15:02:23","price":11.87,"volume":5000,"Ntrans":2,"durations":77}
{"time":"2009-05-13 15:03:28","price":11.87,"volume":3862,"Ntrans":2,"durations":65}
{"time":"2009-05-13 15:03:34","price":11.87,"volume":32516,"Ntrans":7,"durations":6}
{"time":"2009-05-13 15:03:35","price":11.87,"volume":710,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:04:03","price":11.87,"volume":400,"Ntrans":1,"durations":28}
{"time":"2009-05-13 15:04:38","price":11.86115,"volume":6000,"Ntrans":3,"durations":35}
{"time":"2009-05-13 15:04:41","price":11.865,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 15:04:46","price":11.865,"volume":126,"Ntrans":1,"durations":5}
{"time":"2009-05-13 15:04:48","price":11.86,"volume":400,"Ntrans":2,"durations":2}
{"time":"2009-05-13 15:04:57","price":11.87,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-13 15:04:58","price":11.865,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:05:16","price":11.86046,"volume":19700,"Ntrans":7,"durations":18}
{"time":"2009-05-13 15:05:17","price":11.865,"volume":1554,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:05:18","price":11.86,"volume":32446,"Ntrans":3,"durations":1}
{"time":"2009-05-13 15:05:36","price":11.86,"volume":20000,"Ntrans":7,"durations":18}
{"time":"2009-05-13 15:05:58","price":11.865,"volume":34200,"Ntrans":4,"durations":22}
{"time":"2009-05-13 15:05:59","price":11.87,"volume":7802,"Ntrans":4,"durations":1}
{"time":"2009-05-13 15:06:02","price":11.87,"volume":21662,"Ntrans":8,"durations":3}
{"time":"2009-05-13 15:06:04","price":11.8691,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-13 15:06:40","price":11.87,"volume":1578,"Ntrans":1,"durations":36}
{"time":"2009-05-13 15:07:14","price":11.865,"volume":4730,"Ntrans":1,"durations":34}
{"time":"2009-05-13 15:07:19","price":11.865,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 15:07:22","price":11.865,"volume":2752,"Ntrans":1,"durations":3}
{"time":"2009-05-13 15:07:26","price":11.865,"volume":20000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 15:07:38","price":11.86,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-13 15:07:56","price":11.865,"volume":2000,"Ntrans":1,"durations":18}
{"time":"2009-05-13 15:08:00","price":11.865,"volume":122,"Ntrans":1,"durations":4}
{"time":"2009-05-13 15:08:51","price":11.865,"volume":22344,"Ntrans":2,"durations":51}
{"time":"2009-05-13 15:09:26","price":11.87,"volume":4802,"Ntrans":2,"durations":35}
{"time":"2009-05-13 15:09:43","price":11.87,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":50000,"Ntrans":10,"durations":61}
{"time":"2009-05-13 15:10:47","price":11.865,"volume":50000,"Ntrans":4,"durations":3}
{"time":"2009-05-13 15:10:50","price":11.865,"volume":2200,"Ntrans":1,"durations":3}
{"time":"2009-05-13 15:10:52","price":11.865,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:10:55","price":11.865,"volume":9646,"Ntrans":3,"durations":3}
{"time":"2009-05-13 15:10:57","price":11.865,"volume":40354,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:11:39","price":11.86,"volume":1200,"Ntrans":2,"durations":42}
{"time":"2009-05-13 15:11:41","price":11.865,"volume":302,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:12:09","price":11.865,"volume":2000,"Ntrans":2,"durations":28}
{"time":"2009-05-13 15:12:33","price":11.865,"volume":6400,"Ntrans":3,"durations":24}
{"time":"2009-05-13 15:12:46","price":11.865,"volume":1552,"Ntrans":1,"durations":13}
{"time":"2009-05-13 15:13:02","price":11.87,"volume":110226,"Ntrans":7,"durations":16}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":91248,"Ntrans":11,"durations":45}
{"time":"2009-05-13 15:13:53","price":11.875,"volume":216,"Ntrans":1,"durations":6}
{"time":"2009-05-13 15:14:08","price":11.87,"volume":1500,"Ntrans":1,"durations":15}
{"time":"2009-05-13 15:14:15","price":11.875,"volume":20000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 15:14:58","price":11.875,"volume":41274,"Ntrans":3,"durations":43}
{"time":"2009-05-13 15:15:08","price":11.88,"volume":1918,"Ntrans":1,"durations":10}
{"time":"2009-05-13 15:15:11","price":11.88,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 15:15:54","price":11.875,"volume":2000,"Ntrans":1,"durations":43}
{"time":"2009-05-13 15:15:59","price":11.87,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-13 15:16:18","price":11.875,"volume":2800,"Ntrans":1,"durations":19}
{"time":"2009-05-13 15:16:19","price":11.875,"volume":1352,"Ntrans":3,"durations":1}
{"time":"2009-05-13 15:16:20","price":11.875,"volume":1660,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:16:25","price":11.875,"volume":88,"Ntrans":1,"durations":5}
{"time":"2009-05-13 15:18:03","price":11.875,"volume":14000,"Ntrans":1,"durations":98}
{"time":"2009-05-13 15:18:04","price":11.875,"volume":4994,"Ntrans":2,"durations":1}
{"time":"2009-05-13 15:18:37","price":11.88,"volume":70,"Ntrans":1,"durations":33}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":120000,"Ntrans":17,"durations":40}
{"time":"2009-05-13 15:19:26","price":11.88,"volume":25004,"Ntrans":7,"durations":9}
{"time":"2009-05-13 15:19:51","price":11.875,"volume":140,"Ntrans":1,"durations":25}
{"time":"2009-05-13 15:19:54","price":11.88,"volume":30000,"Ntrans":5,"durations":3}
{"time":"2009-05-13 15:20:03","price":11.88,"volume":10900,"Ntrans":1,"durations":9}
{"time":"2009-05-13 15:20:21","price":11.88,"volume":3400,"Ntrans":1,"durations":18}
{"time":"2009-05-13 15:20:29","price":11.885,"volume":5000,"Ntrans":2,"durations":8}
{"time":"2009-05-13 15:20:48","price":11.885,"volume":2388,"Ntrans":1,"durations":19}
{"time":"2009-05-13 15:20:53","price":11.885,"volume":50304,"Ntrans":9,"durations":5}
{"time":"2009-05-13 15:20:58","price":11.885,"volume":4550,"Ntrans":1,"durations":5}
{"time":"2009-05-13 15:21:00","price":11.885,"volume":6048,"Ntrans":3,"durations":2}
{"time":"2009-05-13 15:21:13","price":11.885,"volume":6800,"Ntrans":1,"durations":13}
{"time":"2009-05-13 15:21:24","price":11.885,"volume":858,"Ntrans":1,"durations":11}
{"time":"2009-05-13 15:22:41","price":11.88,"volume":10000,"Ntrans":1,"durations":77}
{"time":"2009-05-13 15:22:54","price":11.88,"volume":20000,"Ntrans":4,"durations":13}
{"time":"2009-05-13 15:22:55","price":11.88,"volume":10754,"Ntrans":3,"durations":1}
{"time":"2009-05-13 15:23:17","price":11.875,"volume":39246,"Ntrans":4,"durations":22}
{"time":"2009-05-13 15:23:18","price":11.88,"volume":44886,"Ntrans":6,"durations":1}
{"time":"2009-05-13 15:23:19","price":11.885,"volume":2012,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:23:20","price":11.885,"volume":6048,"Ntrans":3,"durations":1}
{"time":"2009-05-13 15:23:22","price":11.88,"volume":460,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:24:00","price":11.88,"volume":200,"Ntrans":1,"durations":38}
{"time":"2009-05-13 15:24:12","price":11.885,"volume":2222,"Ntrans":2,"durations":12}
{"time":"2009-05-13 15:24:13","price":11.885,"volume":1352,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:24:34","price":11.885,"volume":2746,"Ntrans":1,"durations":21}
{"time":"2009-05-13 15:24:43","price":11.89,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-13 15:24:46","price":11.885,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 15:25:13","price":11.885,"volume":20000,"Ntrans":1,"durations":27}
{"time":"2009-05-13 15:25:18","price":11.885,"volume":800,"Ntrans":2,"durations":5}
{"time":"2009-05-13 15:25:22","price":11.885,"volume":27228,"Ntrans":7,"durations":4}
{"time":"2009-05-13 15:25:29","price":11.88,"volume":2400,"Ntrans":1,"durations":7}
{"time":"2009-05-13 15:25:36","price":11.885,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-13 15:26:06","price":11.885,"volume":12762,"Ntrans":4,"durations":30}
{"time":"2009-05-13 15:26:39","price":11.885,"volume":10302,"Ntrans":3,"durations":33}
{"time":"2009-05-13 15:26:40","price":11.89,"volume":4982,"Ntrans":2,"durations":1}
{"time":"2009-05-13 15:26:44","price":11.885,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-13 15:26:57","price":11.885,"volume":5448,"Ntrans":1,"durations":13}
{"time":"2009-05-13 15:27:00","price":11.885,"volume":6048,"Ntrans":2,"durations":3}
{"time":"2009-05-13 15:27:35","price":11.885,"volume":8808,"Ntrans":2,"durations":35}
{"time":"2009-05-13 15:27:37","price":11.885,"volume":3834,"Ntrans":2,"durations":2}
{"time":"2009-05-13 15:27:39","price":11.885,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:27:40","price":11.885,"volume":1634,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:27:49","price":11.88,"volume":16000,"Ntrans":7,"durations":9}
{"time":"2009-05-13 15:27:51","price":11.885,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:27:58","price":11.885,"volume":32,"Ntrans":1,"durations":7}
{"time":"2009-05-13 15:28:03","price":11.88,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 15:28:33","price":11.885,"volume":1200,"Ntrans":1,"durations":30}
{"time":"2009-05-13 15:28:40","price":11.88,"volume":50000,"Ntrans":3,"durations":7}
{"time":"2009-05-13 15:28:47","price":11.88,"volume":6282,"Ntrans":4,"durations":7}
{"time":"2009-05-13 15:29:06","price":11.88111,"volume":3966,"Ntrans":3,"durations":19}
{"time":"2009-05-13 15:29:17","price":11.88,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-13 15:29:28","price":11.88,"volume":19600,"Ntrans":1,"durations":11}
{"time":"2009-05-13 15:29:50","price":11.875,"volume":15978,"Ntrans":3,"durations":22}
{"time":"2009-05-13 15:30:07","price":11.88,"volume":7500,"Ntrans":4,"durations":17}
{"time":"2009-05-13 15:30:09","price":11.885,"volume":23330,"Ntrans":6,"durations":2}
{"time":"2009-05-13 15:30:13","price":11.885,"volume":7678,"Ntrans":2,"durations":4}
{"time":"2009-05-13 15:30:20","price":11.88,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 15:30:28","price":11.88,"volume":25738,"Ntrans":5,"durations":8}
{"time":"2009-05-13 15:30:37","price":11.875,"volume":11934,"Ntrans":3,"durations":9}
{"time":"2009-05-13 15:30:49","price":11.87995,"volume":10438,"Ntrans":5,"durations":12}
{"time":"2009-05-13 15:30:50","price":11.88,"volume":2546,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:31:30","price":11.87,"volume":21048,"Ntrans":8,"durations":40}
{"time":"2009-05-13 15:31:31","price":11.87,"volume":2020,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:31:55","price":11.875,"volume":3222,"Ntrans":2,"durations":24}
{"time":"2009-05-13 15:32:04","price":11.86191,"volume":11980,"Ntrans":9,"durations":9}
{"time":"2009-05-13 15:32:31","price":11.86,"volume":16770,"Ntrans":2,"durations":27}
{"time":"2009-05-13 15:32:34","price":11.86,"volume":11764,"Ntrans":2,"durations":3}
{"time":"2009-05-13 15:32:35","price":11.86,"volume":15542,"Ntrans":4,"durations":1}
{"time":"2009-05-13 15:32:36","price":11.86,"volume":8884,"Ntrans":3,"durations":1}
{"time":"2009-05-13 15:33:22","price":11.855,"volume":9484,"Ntrans":2,"durations":46}
{"time":"2009-05-13 15:33:41","price":11.855,"volume":30648,"Ntrans":8,"durations":19}
{"time":"2009-05-13 15:33:50","price":11.855,"volume":2222,"Ntrans":1,"durations":9}
{"time":"2009-05-13 15:33:56","price":11.85,"volume":24024,"Ntrans":6,"durations":6}
{"time":"2009-05-13 15:34:00","price":11.85,"volume":5158,"Ntrans":2,"durations":4}
{"time":"2009-05-13 15:34:11","price":11.85,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-13 15:34:13","price":11.85,"volume":442,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:34:17","price":11.855,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":65148,"Ntrans":12,"durations":4}
{"time":"2009-05-13 15:34:54","price":11.86,"volume":26864,"Ntrans":5,"durations":33}
{"time":"2009-05-13 15:35:21","price":11.855,"volume":1400,"Ntrans":1,"durations":27}
{"time":"2009-05-13 15:35:32","price":11.855,"volume":1342,"Ntrans":1,"durations":11}
{"time":"2009-05-13 15:35:46","price":11.855,"volume":20360,"Ntrans":3,"durations":14}
{"time":"2009-05-13 15:35:49","price":11.86,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 15:35:51","price":11.86,"volume":6048,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:36:45","price":11.86236,"volume":40906,"Ntrans":8,"durations":54}
{"time":"2009-05-13 15:36:46","price":11.865,"volume":3686,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:38:22","price":11.86,"volume":120,"Ntrans":1,"durations":96}
{"time":"2009-05-13 15:38:23","price":11.86,"volume":5294,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:38:33","price":11.865,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-13 15:38:54","price":11.86,"volume":858,"Ntrans":1,"durations":21}
{"time":"2009-05-13 15:38:56","price":11.86,"volume":1542,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:39:20","price":11.865,"volume":400,"Ntrans":1,"durations":24}
{"time":"2009-05-13 15:39:23","price":11.86,"volume":3200,"Ntrans":1,"durations":3}
{"time":"2009-05-13 15:39:37","price":11.865,"volume":70386,"Ntrans":6,"durations":14}
{"time":"2009-05-13 15:39:41","price":11.865,"volume":11146,"Ntrans":4,"durations":4}
{"time":"2009-05-13 15:39:43","price":11.865,"volume":18854,"Ntrans":2,"durations":2}
{"time":"2009-05-13 15:39:47","price":11.875,"volume":3726,"Ntrans":3,"durations":4}
{"time":"2009-05-13 15:40:59","price":11.875,"volume":3860,"Ntrans":1,"durations":72}
{"time":"2009-05-13 15:41:02","price":11.875,"volume":6140,"Ntrans":2,"durations":3}
{"time":"2009-05-13 15:41:14","price":11.88,"volume":3000,"Ntrans":2,"durations":12}
{"time":"2009-05-13 15:41:15","price":11.88,"volume":42980,"Ntrans":8,"durations":1}
{"time":"2009-05-13 15:41:43","price":11.885,"volume":9794,"Ntrans":4,"durations":28}
{"time":"2009-05-13 15:41:44","price":11.885,"volume":206,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:41:57","price":11.88,"volume":2840,"Ntrans":3,"durations":13}
{"time":"2009-05-13 15:41:58","price":11.88,"volume":62,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:42:17","price":11.88,"volume":2178,"Ntrans":2,"durations":19}
{"time":"2009-05-13 15:42:19","price":11.88,"volume":5422,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:43:23","price":11.88,"volume":4000,"Ntrans":3,"durations":64}
{"time":"2009-05-13 15:43:40","price":11.88,"volume":7100,"Ntrans":1,"durations":17}
{"time":"2009-05-13 15:44:02","price":11.88,"volume":3000,"Ntrans":1,"durations":22}
{"time":"2009-05-13 15:45:08","price":11.885,"volume":80,"Ntrans":1,"durations":66}
{"time":"2009-05-13 15:45:15","price":11.885,"volume":22096,"Ntrans":5,"durations":7}
{"time":"2009-05-13 15:45:16","price":11.885,"volume":3118,"Ntrans":3,"durations":1}
{"time":"2009-05-13 15:45:31","price":11.88,"volume":4200,"Ntrans":2,"durations":15}
{"time":"2009-05-13 15:45:50","price":11.88663,"volume":10924,"Ntrans":5,"durations":19}
{"time":"2009-05-13 15:45:51","price":11.885,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:45:53","price":11.885,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:46:18","price":11.885,"volume":7482,"Ntrans":3,"durations":25}
{"time":"2009-05-13 15:46:19","price":11.885,"volume":44022,"Ntrans":5,"durations":1}
{"time":"2009-05-13 15:46:40","price":11.88,"volume":20000,"Ntrans":1,"durations":21}
{"time":"2009-05-13 15:46:52","price":11.88,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-13 15:46:56","price":11.885,"volume":1012,"Ntrans":1,"durations":4}
{"time":"2009-05-13 15:47:16","price":11.885,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-13 15:47:18","price":11.885,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:47:29","price":11.885,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-13 15:47:42","price":11.88,"volume":28422,"Ntrans":9,"durations":13}
{"time":"2009-05-13 15:47:44","price":11.88212,"volume":5200,"Ntrans":4,"durations":2}
{"time":"2009-05-13 15:48:03","price":11.875,"volume":4000,"Ntrans":1,"durations":19}
{"time":"2009-05-13 15:48:20","price":11.885,"volume":2400,"Ntrans":2,"durations":17}
{"time":"2009-05-13 15:48:22","price":11.885,"volume":2684,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:48:32","price":11.885,"volume":120,"Ntrans":1,"durations":10}
{"time":"2009-05-13 15:49:11","price":11.875,"volume":2400,"Ntrans":1,"durations":39}
{"time":"2009-05-13 15:49:12","price":11.875,"volume":28554,"Ntrans":4,"durations":1}
{"time":"2009-05-13 15:49:18","price":11.87,"volume":624,"Ntrans":1,"durations":6}
{"time":"2009-05-13 15:49:19","price":11.87,"volume":2392,"Ntrans":3,"durations":1}
{"time":"2009-05-13 15:49:24","price":11.87,"volume":2752,"Ntrans":1,"durations":5}
{"time":"2009-05-13 15:49:25","price":11.87,"volume":146,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:49:29","price":11.865,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 15:49:57","price":11.865,"volume":3000,"Ntrans":1,"durations":28}
{"time":"2009-05-13 15:49:58","price":11.87205,"volume":5000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 15:50:09","price":11.865,"volume":3400,"Ntrans":1,"durations":11}
{"time":"2009-05-13 15:50:29","price":11.865,"volume":10000,"Ntrans":4,"durations":20}
{"time":"2009-05-13 15:50:45","price":11.865,"volume":4190,"Ntrans":2,"durations":16}
{"time":"2009-05-13 15:50:51","price":11.87,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 15:50:52","price":11.865,"volume":1490,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:51:12","price":11.865,"volume":3920,"Ntrans":2,"durations":20}
{"time":"2009-05-13 15:51:19","price":11.86,"volume":14216,"Ntrans":6,"durations":7}
{"time":"2009-05-13 15:51:21","price":11.865,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 15:51:40","price":11.86,"volume":16000,"Ntrans":4,"durations":19}
{"time":"2009-05-13 15:51:52","price":11.86,"volume":1496,"Ntrans":1,"durations":12}
{"time":"2009-05-13 15:52:19","price":11.86,"volume":1800,"Ntrans":1,"durations":27}
{"time":"2009-05-13 15:52:54","price":11.865,"volume":22954,"Ntrans":3,"durations":35}
{"time":"2009-05-13 15:52:59","price":11.86289,"volume":3460,"Ntrans":2,"durations":5}
{"time":"2009-05-13 15:53:24","price":11.87,"volume":10000,"Ntrans":4,"durations":25}
{"time":"2009-05-13 15:54:02","price":11.865,"volume":100,"Ntrans":1,"durations":38}
{"time":"2009-05-13 15:54:33","price":11.865,"volume":4000,"Ntrans":2,"durations":31}
{"time":"2009-05-13 15:55:35","price":11.86,"volume":4200,"Ntrans":1,"durations":62}
{"time":"2009-05-13 15:56:06","price":11.865,"volume":7704,"Ntrans":3,"durations":31}
{"time":"2009-05-13 15:56:45","price":11.87,"volume":10954,"Ntrans":3,"durations":39}
{"time":"2009-05-13 15:57:05","price":11.87,"volume":14628,"Ntrans":6,"durations":20}
{"time":"2009-05-13 15:57:19","price":11.875,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-13 15:57:31","price":11.87,"volume":6000,"Ntrans":2,"durations":12}
{"time":"2009-05-13 15:57:44","price":11.87,"volume":200,"Ntrans":2,"durations":13}
{"time":"2009-05-13 15:58:03","price":11.875,"volume":4060,"Ntrans":1,"durations":19}
{"time":"2009-05-13 15:58:05","price":11.875,"volume":2922,"Ntrans":2,"durations":2}
{"time":"2009-05-13 15:58:27","price":11.865,"volume":1000,"Ntrans":2,"durations":22}
{"time":"2009-05-13 15:58:53","price":11.875,"volume":338,"Ntrans":1,"durations":26}
{"time":"2009-05-13 15:59:02","price":11.875,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-13 15:59:18","price":11.875,"volume":3000,"Ntrans":3,"durations":16}
{"time":"2009-05-13 15:59:50","price":11.875,"volume":6060,"Ntrans":1,"durations":32}
{"time":"2009-05-13 15:59:54","price":11.88,"volume":6000,"Ntrans":3,"durations":4}
{"time":"2009-05-13 15:59:55","price":11.875,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 15:59:58","price":11.875,"volume":6000,"Ntrans":4,"durations":3}
{"time":"2009-05-13 15:59:59","price":11.875,"volume":858,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:00:00","price":11.875,"volume":1142,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:00:01","price":11.87,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:00:07","price":11.875,"volume":6792,"Ntrans":4,"durations":6}
{"time":"2009-05-13 16:00:38","price":11.88,"volume":200,"Ntrans":1,"durations":31}
{"time":"2009-05-13 16:01:29","price":11.88,"volume":5000,"Ntrans":1,"durations":51}
{"time":"2009-05-13 16:01:39","price":11.87032,"volume":133948,"Ntrans":10,"durations":10}
{"time":"2009-05-13 16:01:47","price":11.87,"volume":10000,"Ntrans":4,"durations":8}
{"time":"2009-05-13 16:02:08","price":11.865,"volume":54,"Ntrans":1,"durations":21}
{"time":"2009-05-13 16:02:14","price":11.86477,"volume":600,"Ntrans":2,"durations":6}
{"time":"2009-05-13 16:02:19","price":11.86,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:02:24","price":11.865,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:02:27","price":11.87,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-13 16:02:30","price":11.875,"volume":1100,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:02:31","price":11.865,"volume":42,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:02:42","price":11.865,"volume":1578,"Ntrans":2,"durations":11}
{"time":"2009-05-13 16:02:43","price":11.86,"volume":800,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:03:08","price":11.865,"volume":2000,"Ntrans":1,"durations":25}
{"time":"2009-05-13 16:03:09","price":11.865,"volume":4152,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:03:10","price":11.87,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-13 16:03:14","price":11.87,"volume":8534,"Ntrans":3,"durations":4}
{"time":"2009-05-13 16:03:16","price":11.87,"volume":1466,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:03:20","price":11.86875,"volume":3200,"Ntrans":2,"durations":4}
{"time":"2009-05-13 16:03:22","price":11.86,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:03:53","price":11.865,"volume":2200,"Ntrans":1,"durations":31}
{"time":"2009-05-13 16:03:54","price":11.87,"volume":2800,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:04:36","price":11.865,"volume":428,"Ntrans":1,"durations":42}
{"time":"2009-05-13 16:04:37","price":11.865,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:04:39","price":11.86418,"volume":600,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:04:45","price":11.865,"volume":4000,"Ntrans":2,"durations":6}
{"time":"2009-05-13 16:04:51","price":11.86,"volume":428,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:05:03","price":11.865,"volume":27640,"Ntrans":5,"durations":12}
{"time":"2009-05-13 16:05:07","price":11.86,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:05:16","price":11.865,"volume":428,"Ntrans":1,"durations":9}
{"time":"2009-05-13 16:05:20","price":11.86496,"volume":1000,"Ntrans":2,"durations":4}
{"time":"2009-05-13 16:05:34","price":11.86,"volume":200,"Ntrans":1,"durations":14}
{"time":"2009-05-13 16:05:40","price":11.865,"volume":1394,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:05:51","price":11.865,"volume":152,"Ntrans":1,"durations":11}
{"time":"2009-05-13 16:05:53","price":11.86,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:05:54","price":11.86,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:05:55","price":11.865,"volume":3472,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:06:06","price":11.865,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-13 16:06:07","price":11.865,"volume":29780,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:06:12","price":11.86,"volume":202,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:06:20","price":11.86,"volume":800,"Ntrans":1,"durations":8}
{"time":"2009-05-13 16:06:59","price":11.865,"volume":2000,"Ntrans":2,"durations":39}
{"time":"2009-05-13 16:07:00","price":11.865,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:07:06","price":11.86,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:07:13","price":11.86,"volume":100,"Ntrans":1,"durations":7}
{"time":"2009-05-13 16:07:34","price":11.86,"volume":2200,"Ntrans":3,"durations":21}
{"time":"2009-05-13 16:08:30","price":11.86204,"volume":3374,"Ntrans":2,"durations":56}
{"time":"2009-05-13 16:09:02","price":11.86,"volume":4176,"Ntrans":3,"durations":32}
{"time":"2009-05-13 16:09:19","price":11.865,"volume":26034,"Ntrans":8,"durations":17}
{"time":"2009-05-13 16:09:22","price":11.865,"volume":600,"Ntrans":2,"durations":3}
{"time":"2009-05-13 16:09:57","price":11.87,"volume":136,"Ntrans":1,"durations":35}
{"time":"2009-05-13 16:10:20","price":11.87,"volume":8000,"Ntrans":3,"durations":23}
{"time":"2009-05-13 16:11:38","price":11.865,"volume":2000,"Ntrans":1,"durations":78}
{"time":"2009-05-13 16:12:06","price":11.87,"volume":4000,"Ntrans":2,"durations":28}
{"time":"2009-05-13 16:12:24","price":11.87,"volume":10000,"Ntrans":4,"durations":18}
{"time":"2009-05-13 16:12:25","price":11.87,"volume":676,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:12:36","price":11.87,"volume":13950,"Ntrans":3,"durations":11}
{"time":"2009-05-13 16:12:37","price":11.87,"volume":2676,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:12:42","price":11.8701,"volume":3670,"Ntrans":2,"durations":5}
{"time":"2009-05-13 16:12:56","price":11.87,"volume":40,"Ntrans":1,"durations":14}
{"time":"2009-05-13 16:12:57","price":11.87,"volume":102,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:13:12","price":11.87,"volume":102,"Ntrans":1,"durations":15}
{"time":"2009-05-13 16:13:14","price":11.865,"volume":8264,"Ntrans":4,"durations":2}
{"time":"2009-05-13 16:13:27","price":11.87,"volume":102,"Ntrans":1,"durations":13}
{"time":"2009-05-13 16:13:30","price":11.865,"volume":100,"Ntrans":3,"durations":3}
{"time":"2009-05-13 16:13:39","price":11.865,"volume":108,"Ntrans":2,"durations":9}
{"time":"2009-05-13 16:13:42","price":11.87,"volume":100,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:13:54","price":11.87,"volume":100,"Ntrans":1,"durations":12}
{"time":"2009-05-13 16:13:55","price":11.87,"volume":348,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:13:56","price":11.87,"volume":186,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:14:00","price":11.865,"volume":4604,"Ntrans":5,"durations":4}
{"time":"2009-05-13 16:14:01","price":11.865,"volume":384,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:14:09","price":11.87,"volume":4000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 16:14:11","price":11.87,"volume":88,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:14:12","price":11.87,"volume":376,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:14:13","price":11.87,"volume":194,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:14:20","price":11.87,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 16:14:21","price":11.86,"volume":20,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:14:39","price":11.86,"volume":1000,"Ntrans":1,"durations":18}
{"time":"2009-05-13 16:14:54","price":11.86,"volume":1186,"Ntrans":1,"durations":15}
{"time":"2009-05-13 16:14:55","price":11.86,"volume":30814,"Ntrans":8,"durations":1}
{"time":"2009-05-13 16:15:03","price":11.865,"volume":19862,"Ntrans":6,"durations":8}
{"time":"2009-05-13 16:15:05","price":11.87,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:15:06","price":11.87,"volume":20352,"Ntrans":5,"durations":1}
{"time":"2009-05-13 16:15:36","price":11.87,"volume":2000,"Ntrans":2,"durations":30}
{"time":"2009-05-13 16:15:42","price":11.865,"volume":2340,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:15:55","price":11.865,"volume":3196,"Ntrans":1,"durations":13}
{"time":"2009-05-13 16:16:28","price":11.86,"volume":4000,"Ntrans":2,"durations":33}
{"time":"2009-05-13 16:17:14","price":11.865,"volume":600,"Ntrans":1,"durations":46}
{"time":"2009-05-13 16:17:26","price":11.86,"volume":20000,"Ntrans":3,"durations":12}
{"time":"2009-05-13 16:17:53","price":11.865,"volume":1000,"Ntrans":1,"durations":27}
{"time":"2009-05-13 16:17:58","price":11.855,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:18:03","price":11.86,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:18:15","price":11.855,"volume":4288,"Ntrans":1,"durations":12}
{"time":"2009-05-13 16:18:16","price":11.855,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:18:18","price":11.855,"volume":2112,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:18:24","price":11.85,"volume":2400,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:19:25","price":11.85,"volume":800,"Ntrans":1,"durations":61}
{"time":"2009-05-13 16:19:28","price":11.85,"volume":1400,"Ntrans":4,"durations":3}
{"time":"2009-05-13 16:19:32","price":11.85,"volume":3928,"Ntrans":3,"durations":4}
{"time":"2009-05-13 16:19:58","price":11.855,"volume":4328,"Ntrans":3,"durations":26}
{"time":"2009-05-13 16:20:00","price":11.855,"volume":13622,"Ntrans":4,"durations":2}
{"time":"2009-05-13 16:20:09","price":11.85,"volume":52,"Ntrans":1,"durations":9}
{"time":"2009-05-13 16:20:25","price":11.85,"volume":988,"Ntrans":1,"durations":16}
{"time":"2009-05-13 16:20:31","price":11.85,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-13 16:22:15","price":11.855,"volume":3496,"Ntrans":4,"durations":104}
{"time":"2009-05-13 16:22:17","price":11.855,"volume":13362,"Ntrans":8,"durations":2}
{"time":"2009-05-13 16:22:31","price":11.858,"volume":4000,"Ntrans":3,"durations":14}
{"time":"2009-05-13 16:22:35","price":11.855,"volume":1600,"Ntrans":2,"durations":4}
{"time":"2009-05-13 16:23:13","price":11.855,"volume":2000,"Ntrans":1,"durations":38}
{"time":"2009-05-13 16:23:16","price":11.855,"volume":30000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:23:34","price":11.855,"volume":2544,"Ntrans":2,"durations":18}
{"time":"2009-05-13 16:23:38","price":11.86,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:23:45","price":11.855,"volume":10162,"Ntrans":3,"durations":7}
{"time":"2009-05-13 16:23:51","price":11.855,"volume":2504,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:23:52","price":11.855,"volume":1806,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:23:53","price":11.855,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:24:21","price":11.86,"volume":800,"Ntrans":1,"durations":28}
{"time":"2009-05-13 16:24:48","price":11.855,"volume":1870,"Ntrans":1,"durations":27}
{"time":"2009-05-13 16:26:10","price":11.855,"volume":6000,"Ntrans":3,"durations":82}
{"time":"2009-05-13 16:26:15","price":11.855,"volume":652,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:26:23","price":11.85,"volume":54972,"Ntrans":8,"durations":8}
{"time":"2009-05-13 16:26:24","price":11.845,"volume":8916,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:26:25","price":11.84594,"volume":2340,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:26:26","price":11.845,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:26:27","price":11.845,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:26:28","price":11.845,"volume":1000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:26:39","price":11.845,"volume":2338,"Ntrans":1,"durations":11}
{"time":"2009-05-13 16:26:43","price":11.845,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:27:02","price":11.85,"volume":400,"Ntrans":1,"durations":19}
{"time":"2009-05-13 16:27:06","price":11.85,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-13 16:27:07","price":11.845,"volume":4138,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:27:10","price":11.85,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:27:17","price":11.84829,"volume":28954,"Ntrans":11,"durations":7}
{"time":"2009-05-13 16:27:37","price":11.85,"volume":14,"Ntrans":1,"durations":20}
{"time":"2009-05-13 16:27:45","price":11.84,"volume":2400,"Ntrans":1,"durations":8}
{"time":"2009-05-13 16:28:07","price":11.85,"volume":9148,"Ntrans":3,"durations":22}
{"time":"2009-05-13 16:28:30","price":11.845,"volume":834,"Ntrans":1,"durations":23}
{"time":"2009-05-13 16:28:44","price":11.85,"volume":17808,"Ntrans":6,"durations":14}
{"time":"2009-05-13 16:28:46","price":11.85,"volume":3930,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:28:53","price":11.855,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 16:29:26","price":11.84763,"volume":16754,"Ntrans":6,"durations":33}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":20966,"Ntrans":15,"durations":49}
{"time":"2009-05-13 16:30:20","price":11.845,"volume":11416,"Ntrans":5,"durations":5}
{"time":"2009-05-13 16:30:21","price":11.845,"volume":582,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:30:24","price":11.845,"volume":4000,"Ntrans":5,"durations":3}
{"time":"2009-05-13 16:30:32","price":11.845,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 16:30:34","price":11.84,"volume":20846,"Ntrans":6,"durations":2}
{"time":"2009-05-13 16:30:35","price":11.835,"volume":11022,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:30:36","price":11.835,"volume":1154,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:30:39","price":11.83972,"volume":2748,"Ntrans":2,"durations":3}
{"time":"2009-05-13 16:30:40","price":11.835,"volume":8692,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:30:41","price":11.83,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:30:42","price":11.83,"volume":7230,"Ntrans":5,"durations":1}
{"time":"2009-05-13 16:30:43","price":11.82531,"volume":5532,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:30:46","price":11.82664,"volume":6092,"Ntrans":3,"durations":3}
{"time":"2009-05-13 16:30:59","price":11.835,"volume":288,"Ntrans":1,"durations":13}
{"time":"2009-05-13 16:31:05","price":11.835,"volume":20000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:31:08","price":11.83,"volume":14000,"Ntrans":5,"durations":3}
{"time":"2009-05-13 16:31:10","price":11.83,"volume":4960,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:31:14","price":11.825,"volume":334,"Ntrans":2,"durations":4}
{"time":"2009-05-13 16:31:20","price":11.825,"volume":19666,"Ntrans":2,"durations":6}
{"time":"2009-05-13 16:31:34","price":11.825,"volume":15258,"Ntrans":4,"durations":14}
{"time":"2009-05-13 16:31:35","price":11.825,"volume":2288,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:31:37","price":11.825,"volume":4780,"Ntrans":3,"durations":2}
{"time":"2009-05-13 16:31:40","price":11.83,"volume":150,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:31:41","price":11.825,"volume":3600,"Ntrans":4,"durations":1}
{"time":"2009-05-13 16:31:45","price":11.825,"volume":7028,"Ntrans":3,"durations":4}
{"time":"2009-05-13 16:31:46","price":11.82,"volume":1092,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:31:50","price":11.825,"volume":9740,"Ntrans":3,"durations":4}
{"time":"2009-05-13 16:31:55","price":11.83,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:31:56","price":11.82899,"volume":1978,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:32:32","price":11.83,"volume":2200,"Ntrans":1,"durations":36}
{"time":"2009-05-13 16:32:38","price":11.83,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:32:56","price":11.82637,"volume":14600,"Ntrans":7,"durations":18}
{"time":"2009-05-13 16:33:04","price":11.83,"volume":1200,"Ntrans":1,"durations":8}
{"time":"2009-05-13 16:33:07","price":11.83,"volume":23994,"Ntrans":5,"durations":3}
{"time":"2009-05-13 16:33:09","price":11.83,"volume":3600,"Ntrans":5,"durations":2}
{"time":"2009-05-13 16:33:14","price":11.83,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:33:19","price":11.83,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:34:11","price":11.835,"volume":17338,"Ntrans":5,"durations":52}
{"time":"2009-05-13 16:34:14","price":11.835,"volume":6686,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:34:28","price":11.83,"volume":1984,"Ntrans":1,"durations":14}
{"time":"2009-05-13 16:34:32","price":11.835,"volume":678,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:34:51","price":11.835,"volume":33000,"Ntrans":3,"durations":19}
{"time":"2009-05-13 16:34:52","price":11.835,"volume":5286,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:34:56","price":11.835,"volume":1714,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:35:22","price":11.835,"volume":600,"Ntrans":1,"durations":26}
{"time":"2009-05-13 16:35:28","price":11.835,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:36:02","price":11.835,"volume":4178,"Ntrans":1,"durations":34}
{"time":"2009-05-13 16:36:22","price":11.84,"volume":6000,"Ntrans":3,"durations":20}
{"time":"2009-05-13 16:36:24","price":11.84,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:36:27","price":11.83915,"volume":24076,"Ntrans":5,"durations":3}
{"time":"2009-05-13 16:36:28","price":11.835,"volume":7800,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":43322,"Ntrans":10,"durations":4}
{"time":"2009-05-13 16:36:34","price":11.82935,"volume":4600,"Ntrans":3,"durations":2}
{"time":"2009-05-13 16:36:38","price":11.825,"volume":13030,"Ntrans":6,"durations":4}
{"time":"2009-05-13 16:36:40","price":11.825,"volume":11000,"Ntrans":3,"durations":2}
{"time":"2009-05-13 16:36:47","price":11.82,"volume":50444,"Ntrans":6,"durations":7}
{"time":"2009-05-13 16:36:48","price":11.82,"volume":40594,"Ntrans":7,"durations":1}
{"time":"2009-05-13 16:36:49","price":11.82,"volume":3030,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:36:52","price":11.82,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:36:53","price":11.81995,"volume":39332,"Ntrans":4,"durations":1}
{"time":"2009-05-13 16:36:55","price":11.815,"volume":18400,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:36:58","price":11.815,"volume":3206,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:37:12","price":11.815,"volume":656,"Ntrans":1,"durations":14}
{"time":"2009-05-13 16:37:21","price":11.815,"volume":2222,"Ntrans":1,"durations":9}
{"time":"2009-05-13 16:37:29","price":11.82,"volume":105868,"Ntrans":9,"durations":8}
{"time":"2009-05-13 16:37:32","price":11.82,"volume":3454,"Ntrans":3,"durations":3}
{"time":"2009-05-13 16:37:33","price":11.815,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:37:40","price":11.82,"volume":18800,"Ntrans":2,"durations":7}
{"time":"2009-05-13 16:38:02","price":11.815,"volume":10000,"Ntrans":1,"durations":22}
{"time":"2009-05-13 16:38:31","price":11.81,"volume":3790,"Ntrans":1,"durations":29}
{"time":"2009-05-13 16:38:32","price":11.81671,"volume":18246,"Ntrans":8,"durations":1}
{"time":"2009-05-13 16:38:37","price":11.82,"volume":11630,"Ntrans":2,"durations":5}
{"time":"2009-05-13 16:40:38","price":11.82,"volume":8722,"Ntrans":3,"durations":121}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":19794,"Ntrans":14,"durations":8}
{"time":"2009-05-13 16:40:47","price":11.8211,"volume":32000,"Ntrans":9,"durations":1}
{"time":"2009-05-13 16:40:48","price":11.81553,"volume":18738,"Ntrans":4,"durations":1}
{"time":"2009-05-13 16:40:51","price":11.8145,"volume":19334,"Ntrans":4,"durations":3}
{"time":"2009-05-13 16:40:52","price":11.81047,"volume":33084,"Ntrans":6,"durations":1}
{"time":"2009-05-13 16:40:53","price":11.81333,"volume":15000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:40:57","price":11.81,"volume":4400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:40:58","price":11.81,"volume":12046,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:40:59","price":11.81,"volume":29858,"Ntrans":6,"durations":1}
{"time":"2009-05-13 16:41:01","price":11.81,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:41:03","price":11.81,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:41:09","price":11.81,"volume":24572,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:41:11","price":11.81,"volume":4352,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:41:18","price":11.805,"volume":10000,"Ntrans":3,"durations":7}
{"time":"2009-05-13 16:41:21","price":11.805,"volume":15704,"Ntrans":3,"durations":3}
{"time":"2009-05-13 16:41:27","price":11.8,"volume":11000,"Ntrans":8,"durations":6}
{"time":"2009-05-13 16:41:35","price":11.8,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 16:41:36","price":11.805,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:41:37","price":11.805,"volume":8600,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:41:43","price":11.80252,"volume":4402,"Ntrans":2,"durations":6}
{"time":"2009-05-13 16:41:44","price":11.8,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:41:45","price":11.8,"volume":12800,"Ntrans":8,"durations":1}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":61200,"Ntrans":10,"durations":1}
{"time":"2009-05-13 16:41:47","price":11.8,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:41:48","price":11.8,"volume":2724,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:41:49","price":11.8,"volume":19276,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:41:50","price":11.8,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:41:51","price":11.8,"volume":6642,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:41:53","price":11.795,"volume":33000,"Ntrans":3,"durations":2}
{"time":"2009-05-13 16:41:58","price":11.79,"volume":19578,"Ntrans":8,"durations":5}
{"time":"2009-05-13 16:42:01","price":11.79333,"volume":8388,"Ntrans":4,"durations":3}
{"time":"2009-05-13 16:42:09","price":11.795,"volume":4400,"Ntrans":1,"durations":8}
{"time":"2009-05-13 16:42:11","price":11.79459,"volume":36494,"Ntrans":12,"durations":2}
{"time":"2009-05-13 16:42:12","price":11.795,"volume":6506,"Ntrans":7,"durations":1}
{"time":"2009-05-13 16:42:14","price":11.79,"volume":2600,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:42:17","price":11.79,"volume":400,"Ntrans":2,"durations":3}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":5094,"Ntrans":13,"durations":1}
{"time":"2009-05-13 16:42:26","price":11.79,"volume":17146,"Ntrans":6,"durations":8}
{"time":"2009-05-13 16:42:30","price":11.795,"volume":3000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:42:57","price":11.8,"volume":16968,"Ntrans":3,"durations":27}
{"time":"2009-05-13 16:42:58","price":11.8,"volume":23240,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:43:18","price":11.8,"volume":2834,"Ntrans":1,"durations":20}
{"time":"2009-05-13 16:43:23","price":11.8,"volume":7166,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:43:24","price":11.795,"volume":2222,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:43:25","price":11.79,"volume":10800,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:43:59","price":11.795,"volume":1786,"Ntrans":1,"durations":34}
{"time":"2009-05-13 16:44:13","price":11.795,"volume":3826,"Ntrans":2,"durations":14}
{"time":"2009-05-13 16:44:14","price":11.795,"volume":174,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:44:18","price":11.8,"volume":13434,"Ntrans":4,"durations":4}
{"time":"2009-05-13 16:44:45","price":11.81,"volume":4420,"Ntrans":1,"durations":27}
{"time":"2009-05-13 16:44:47","price":11.80898,"volume":20188,"Ntrans":8,"durations":2}
{"time":"2009-05-13 16:44:52","price":11.81,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:45:26","price":11.815,"volume":608,"Ntrans":1,"durations":34}
{"time":"2009-05-13 16:45:37","price":11.81,"volume":5000,"Ntrans":1,"durations":11}
{"time":"2009-05-13 16:45:42","price":11.81,"volume":7006,"Ntrans":2,"durations":5}
{"time":"2009-05-13 16:45:43","price":11.8082,"volume":43224,"Ntrans":17,"durations":1}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":21364,"Ntrans":11,"durations":1}
{"time":"2009-05-13 16:45:45","price":11.8,"volume":4000,"Ntrans":9,"durations":1}
{"time":"2009-05-13 16:45:47","price":11.8,"volume":2200,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:45:48","price":11.795,"volume":1966,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:45:50","price":11.795,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:45:51","price":11.795,"volume":11000,"Ntrans":4,"durations":1}
{"time":"2009-05-13 16:45:59","price":11.795,"volume":1054,"Ntrans":1,"durations":8}
{"time":"2009-05-13 16:46:13","price":11.79,"volume":2800,"Ntrans":2,"durations":14}
{"time":"2009-05-13 16:46:22","price":11.8,"volume":7938,"Ntrans":2,"durations":9}
{"time":"2009-05-13 16:46:26","price":11.8,"volume":3000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:46:33","price":11.8,"volume":5000,"Ntrans":2,"durations":7}
{"time":"2009-05-13 16:46:34","price":11.8,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:46:36","price":11.8,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:47:03","price":11.80056,"volume":14330,"Ntrans":4,"durations":27}
{"time":"2009-05-13 16:47:05","price":11.805,"volume":2932,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:47:08","price":11.8,"volume":170,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:47:12","price":11.8,"volume":320,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:47:13","price":11.805,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:47:24","price":11.805,"volume":4918,"Ntrans":1,"durations":11}
{"time":"2009-05-13 16:47:37","price":11.805,"volume":5834,"Ntrans":3,"durations":13}
{"time":"2009-05-13 16:47:38","price":11.805,"volume":37400,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:47:43","price":11.805,"volume":1224,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:47:51","price":11.81,"volume":6000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 16:48:09","price":11.81,"volume":1000,"Ntrans":1,"durations":18}
{"time":"2009-05-13 16:48:10","price":11.81,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:48:26","price":11.805,"volume":372,"Ntrans":1,"durations":16}
{"time":"2009-05-13 16:48:27","price":11.81,"volume":4000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:48:42","price":11.81,"volume":13390,"Ntrans":5,"durations":15}
{"time":"2009-05-13 16:48:44","price":11.81,"volume":1162,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:48:46","price":11.81,"volume":4878,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:48:48","price":11.815,"volume":806,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:48:49","price":11.815,"volume":3024,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:48:54","price":11.815,"volume":3012,"Ntrans":2,"durations":5}
{"time":"2009-05-13 16:49:00","price":11.805,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:49:13","price":11.81,"volume":1546,"Ntrans":1,"durations":13}
{"time":"2009-05-13 16:49:15","price":11.81,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:49:26","price":11.81,"volume":5770,"Ntrans":4,"durations":11}
{"time":"2009-05-13 16:49:45","price":11.815,"volume":22550,"Ntrans":2,"durations":19}
{"time":"2009-05-13 16:49:47","price":11.81825,"volume":3420,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:50:04","price":11.815,"volume":2000,"Ntrans":1,"durations":17}
{"time":"2009-05-13 16:50:05","price":11.815,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:50:14","price":11.815,"volume":2998,"Ntrans":1,"durations":9}
{"time":"2009-05-13 16:50:16","price":11.82,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:50:31","price":11.815,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-13 16:50:33","price":11.81,"volume":7024,"Ntrans":4,"durations":2}
{"time":"2009-05-13 16:50:35","price":11.81,"volume":3024,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:51:10","price":11.81,"volume":4944,"Ntrans":1,"durations":35}
{"time":"2009-05-13 16:51:12","price":11.805,"volume":12220,"Ntrans":3,"durations":2}
{"time":"2009-05-13 16:51:17","price":11.805,"volume":17662,"Ntrans":3,"durations":5}
{"time":"2009-05-13 16:51:30","price":11.8,"volume":1934,"Ntrans":1,"durations":13}
{"time":"2009-05-13 16:51:33","price":11.8,"volume":7266,"Ntrans":4,"durations":3}
{"time":"2009-05-13 16:51:39","price":11.795,"volume":144,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:51:42","price":11.805,"volume":6000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 16:51:43","price":11.805,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:51:55","price":11.805,"volume":6000,"Ntrans":3,"durations":12}
{"time":"2009-05-13 16:52:27","price":11.805,"volume":600,"Ntrans":1,"durations":32}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":53334,"Ntrans":11,"durations":17}
{"time":"2009-05-13 16:52:57","price":11.7952,"volume":5056,"Ntrans":5,"durations":13}
{"time":"2009-05-13 16:53:18","price":11.8,"volume":1800,"Ntrans":1,"durations":21}
{"time":"2009-05-13 16:53:20","price":11.795,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:53:33","price":11.8,"volume":1178,"Ntrans":1,"durations":13}
{"time":"2009-05-13 16:53:39","price":11.795,"volume":4172,"Ntrans":3,"durations":6}
{"time":"2009-05-13 16:53:54","price":11.80016,"volume":44888,"Ntrans":14,"durations":15}
{"time":"2009-05-13 16:54:02","price":11.805,"volume":4078,"Ntrans":2,"durations":8}
{"time":"2009-05-13 16:54:19","price":11.8,"volume":758,"Ntrans":2,"durations":17}
{"time":"2009-05-13 16:54:25","price":11.795,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 16:54:29","price":11.795,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:54:53","price":11.8,"volume":292,"Ntrans":1,"durations":24}
{"time":"2009-05-13 16:55:04","price":11.8,"volume":874,"Ntrans":1,"durations":11}
{"time":"2009-05-13 16:55:10","price":11.8,"volume":2042,"Ntrans":3,"durations":6}
{"time":"2009-05-13 16:55:11","price":11.8,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:55:12","price":11.8,"volume":7176,"Ntrans":4,"durations":1}
{"time":"2009-05-13 16:55:13","price":11.8,"volume":3012,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:55:15","price":11.8,"volume":9000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:55:16","price":11.8,"volume":660,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:55:19","price":11.8,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:55:23","price":11.8,"volume":1578,"Ntrans":2,"durations":4}
{"time":"2009-05-13 16:55:26","price":11.8,"volume":2492,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:55:30","price":11.8,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:55:39","price":11.795,"volume":32254,"Ntrans":7,"durations":9}
{"time":"2009-05-13 16:55:45","price":11.795,"volume":20000,"Ntrans":3,"durations":6}
{"time":"2009-05-13 16:55:50","price":11.795,"volume":738,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:55:52","price":11.79,"volume":8722,"Ntrans":2,"durations":2}
{"time":"2009-05-13 16:55:57","price":11.79,"volume":16520,"Ntrans":7,"durations":5}
{"time":"2009-05-13 16:55:58","price":11.795,"volume":6000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 16:56:01","price":11.79,"volume":25932,"Ntrans":6,"durations":3}
{"time":"2009-05-13 16:56:05","price":11.785,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 16:56:32","price":11.795,"volume":3200,"Ntrans":1,"durations":27}
{"time":"2009-05-13 16:57:02","price":11.795,"volume":20000,"Ntrans":6,"durations":30}
{"time":"2009-05-13 16:57:22","price":11.795,"volume":10000,"Ntrans":1,"durations":20}
{"time":"2009-05-13 16:57:24","price":11.8,"volume":5944,"Ntrans":5,"durations":2}
{"time":"2009-05-13 16:57:35","price":11.8,"volume":9000,"Ntrans":2,"durations":11}
{"time":"2009-05-13 16:57:36","price":11.8,"volume":8000,"Ntrans":4,"durations":1}
{"time":"2009-05-13 16:57:37","price":11.8,"volume":4870,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:57:38","price":11.8,"volume":9000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:57:39","price":11.8,"volume":11000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:57:41","price":11.8,"volume":14556,"Ntrans":6,"durations":2}
{"time":"2009-05-13 16:57:42","price":11.8,"volume":2530,"Ntrans":3,"durations":1}
{"time":"2009-05-13 16:57:45","price":11.8,"volume":126,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:57:46","price":11.8,"volume":7648,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:57:58","price":11.805,"volume":4552,"Ntrans":2,"durations":12}
{"time":"2009-05-13 16:58:12","price":11.79953,"volume":12166,"Ntrans":7,"durations":14}
{"time":"2009-05-13 16:58:13","price":11.795,"volume":1256,"Ntrans":2,"durations":1}
{"time":"2009-05-13 16:58:29","price":11.795,"volume":2000,"Ntrans":2,"durations":16}
{"time":"2009-05-13 16:58:49","price":11.8,"volume":1770,"Ntrans":1,"durations":20}
{"time":"2009-05-13 16:59:06","price":11.79,"volume":1876,"Ntrans":1,"durations":17}
{"time":"2009-05-13 16:59:07","price":11.79,"volume":18774,"Ntrans":8,"durations":1}
{"time":"2009-05-13 16:59:14","price":11.79,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-13 16:59:16","price":11.79,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-13 16:59:19","price":11.79,"volume":5000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 16:59:24","price":11.79,"volume":42,"Ntrans":1,"durations":5}
{"time":"2009-05-13 16:59:43","price":11.79,"volume":4358,"Ntrans":2,"durations":19}
{"time":"2009-05-13 17:00:02","price":11.79,"volume":3000,"Ntrans":2,"durations":19}
{"time":"2009-05-13 17:00:04","price":11.79,"volume":43386,"Ntrans":4,"durations":2}
{"time":"2009-05-13 17:00:05","price":11.79,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:00:08","price":11.79,"volume":1774,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:00:11","price":11.795,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-13 17:00:15","price":11.805,"volume":4,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:00:24","price":11.79687,"volume":13698,"Ntrans":5,"durations":9}
{"time":"2009-05-13 17:00:38","price":11.8,"volume":2430,"Ntrans":1,"durations":14}
{"time":"2009-05-13 17:00:45","price":11.8,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:00:50","price":11.795,"volume":12000,"Ntrans":6,"durations":5}
{"time":"2009-05-13 17:01:01","price":11.79,"volume":490,"Ntrans":1,"durations":11}
{"time":"2009-05-13 17:01:02","price":11.785,"volume":11198,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:01:05","price":11.79,"volume":4956,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:01:12","price":11.795,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:01:31","price":11.79,"volume":200,"Ntrans":1,"durations":19}
{"time":"2009-05-13 17:01:49","price":11.79,"volume":800,"Ntrans":1,"durations":18}
{"time":"2009-05-13 17:02:00","price":11.785,"volume":402,"Ntrans":1,"durations":11}
{"time":"2009-05-13 17:02:02","price":11.79,"volume":1964,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:02:06","price":11.79,"volume":530,"Ntrans":2,"durations":4}
{"time":"2009-05-13 17:02:41","price":11.78,"volume":2000,"Ntrans":2,"durations":35}
{"time":"2009-05-13 17:02:42","price":11.78,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:02:48","price":11.785,"volume":858,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:02:57","price":11.78,"volume":21872,"Ntrans":6,"durations":9}
{"time":"2009-05-13 17:03:01","price":11.785,"volume":5164,"Ntrans":3,"durations":4}
{"time":"2009-05-13 17:03:35","price":11.785,"volume":20460,"Ntrans":6,"durations":34}
{"time":"2009-05-13 17:03:36","price":11.785,"volume":4064,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":78628,"Ntrans":13,"durations":3}
{"time":"2009-05-13 17:03:41","price":11.775,"volume":3784,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:03:42","price":11.775,"volume":7946,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:03:44","price":11.775,"volume":38270,"Ntrans":4,"durations":2}
{"time":"2009-05-13 17:03:56","price":11.77,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-13 17:04:01","price":11.77,"volume":514,"Ntrans":2,"durations":5}
{"time":"2009-05-13 17:04:03","price":11.77,"volume":23286,"Ntrans":4,"durations":2}
{"time":"2009-05-13 17:04:04","price":11.765,"volume":9954,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:04:06","price":11.765,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:04:10","price":11.77,"volume":4094,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:04:19","price":11.765,"volume":4374,"Ntrans":5,"durations":9}
{"time":"2009-05-13 17:04:42","price":11.77,"volume":1556,"Ntrans":1,"durations":23}
{"time":"2009-05-13 17:04:47","price":11.765,"volume":27400,"Ntrans":3,"durations":5}
{"time":"2009-05-13 17:04:49","price":11.765,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:04:51","price":11.765,"volume":3178,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:05:03","price":11.765,"volume":8000,"Ntrans":2,"durations":12}
{"time":"2009-05-13 17:05:10","price":11.765,"volume":500,"Ntrans":2,"durations":7}
{"time":"2009-05-13 17:05:14","price":11.77,"volume":16856,"Ntrans":7,"durations":4}
{"time":"2009-05-13 17:05:15","price":11.77,"volume":210,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:05:16","price":11.77,"volume":1226,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:05:17","price":11.765,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:05:20","price":11.77,"volume":28376,"Ntrans":8,"durations":3}
{"time":"2009-05-13 17:05:23","price":11.77,"volume":9530,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:05:25","price":11.77,"volume":470,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:05:29","price":11.77875,"volume":1600,"Ntrans":3,"durations":4}
{"time":"2009-05-13 17:05:32","price":11.77693,"volume":4914,"Ntrans":3,"durations":3}
{"time":"2009-05-13 17:05:36","price":11.76698,"volume":14136,"Ntrans":18,"durations":4}
{"time":"2009-05-13 17:05:38","price":11.765,"volume":3400,"Ntrans":4,"durations":2}
{"time":"2009-05-13 17:05:40","price":11.77,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:05:42","price":11.77,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:05:43","price":11.77,"volume":2980,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:05:45","price":11.775,"volume":280,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:05:52","price":11.77,"volume":500,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:05:58","price":11.77,"volume":3164,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:06:19","price":11.775,"volume":23430,"Ntrans":6,"durations":21}
{"time":"2009-05-13 17:06:21","price":11.78,"volume":10228,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:06:22","price":11.775,"volume":30000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:06:25","price":11.78,"volume":42,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:06:26","price":11.78,"volume":28770,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:06:40","price":11.78,"volume":5836,"Ntrans":2,"durations":14}
{"time":"2009-05-13 17:06:41","price":11.78,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:06:47","price":11.77967,"volume":3000,"Ntrans":3,"durations":6}
{"time":"2009-05-13 17:06:48","price":11.78,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:06:53","price":11.78,"volume":42,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:07:01","price":11.785,"volume":3460,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:07:07","price":11.785,"volume":38236,"Ntrans":2,"durations":6}
{"time":"2009-05-13 17:07:14","price":11.79,"volume":730,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:07:49","price":11.79,"volume":40,"Ntrans":1,"durations":35}
{"time":"2009-05-13 17:07:59","price":11.79,"volume":1558,"Ntrans":3,"durations":10}
{"time":"2009-05-13 17:08:14","price":11.785,"volume":2222,"Ntrans":2,"durations":15}
{"time":"2009-05-13 17:08:15","price":11.785,"volume":8636,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:08:16","price":11.785,"volume":1364,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:08:36","price":11.79,"volume":400,"Ntrans":1,"durations":20}
{"time":"2009-05-13 17:09:05","price":11.79,"volume":4150,"Ntrans":3,"durations":29}
{"time":"2009-05-13 17:09:20","price":11.79,"volume":4000,"Ntrans":2,"durations":15}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":25482,"Ntrans":10,"durations":2}
{"time":"2009-05-13 17:09:25","price":11.79,"volume":6956,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:09:26","price":11.79,"volume":17274,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:09:29","price":11.785,"volume":448,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:09:34","price":11.795,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:09:38","price":11.795,"volume":3320,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:09:47","price":11.795,"volume":14996,"Ntrans":3,"durations":9}
{"time":"2009-05-13 17:09:50","price":11.795,"volume":2982,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:09:55","price":11.795,"volume":1782,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:09:57","price":11.795,"volume":12260,"Ntrans":4,"durations":2}
{"time":"2009-05-13 17:10:00","price":11.795,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:10:03","price":11.79272,"volume":30604,"Ntrans":7,"durations":3}
{"time":"2009-05-13 17:10:05","price":11.795,"volume":13604,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:10:13","price":11.79864,"volume":11032,"Ntrans":5,"durations":8}
{"time":"2009-05-13 17:10:21","price":11.8,"volume":3024,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:10:22","price":11.8,"volume":700,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:10:31","price":11.805,"volume":4000,"Ntrans":2,"durations":9}
{"time":"2009-05-13 17:10:32","price":11.805,"volume":2080,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:10:39","price":11.8,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:10:54","price":11.8,"volume":2126,"Ntrans":3,"durations":15}
{"time":"2009-05-13 17:11:01","price":11.8,"volume":198,"Ntrans":2,"durations":7}
{"time":"2009-05-13 17:11:03","price":11.8,"volume":802,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:11:11","price":11.8,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-13 17:11:24","price":11.8,"volume":1600,"Ntrans":1,"durations":13}
{"time":"2009-05-13 17:11:28","price":11.795,"volume":20000,"Ntrans":3,"durations":4}
{"time":"2009-05-13 17:11:45","price":11.795,"volume":3124,"Ntrans":2,"durations":17}
{"time":"2009-05-13 17:11:47","price":11.8,"volume":10912,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:11:59","price":11.805,"volume":8178,"Ntrans":4,"durations":12}
{"time":"2009-05-13 17:12:00","price":11.805,"volume":3024,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:12:03","price":11.805,"volume":6976,"Ntrans":4,"durations":3}
{"time":"2009-05-13 17:12:04","price":11.805,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:12:08","price":11.81,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:12:11","price":11.81,"volume":710,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:12:13","price":11.81,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:12:21","price":11.81,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:12:24","price":11.81,"volume":4000,"Ntrans":3,"durations":3}
{"time":"2009-05-13 17:12:25","price":11.81,"volume":2000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:12:26","price":11.81,"volume":11822,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:12:27","price":11.81,"volume":9570,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:12:28","price":11.81,"volume":3194,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:12:32","price":11.81,"volume":300,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:12:35","price":11.81,"volume":4508,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:12:56","price":11.81,"volume":1600,"Ntrans":1,"durations":21}
{"time":"2009-05-13 17:12:59","price":11.81,"volume":21524,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:13:21","price":11.81,"volume":3124,"Ntrans":1,"durations":22}
{"time":"2009-05-13 17:13:45","price":11.815,"volume":310,"Ntrans":1,"durations":24}
{"time":"2009-05-13 17:13:46","price":11.815,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:14:18","price":11.815,"volume":7000,"Ntrans":1,"durations":32}
{"time":"2009-05-13 17:14:41","price":11.81,"volume":3892,"Ntrans":1,"durations":23}
{"time":"2009-05-13 17:14:43","price":11.81,"volume":63040,"Ntrans":7,"durations":2}
{"time":"2009-05-13 17:14:44","price":11.81,"volume":23116,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:14:47","price":11.805,"volume":7004,"Ntrans":5,"durations":3}
{"time":"2009-05-13 17:14:49","price":11.805,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:15:09","price":11.805,"volume":4004,"Ntrans":3,"durations":20}
{"time":"2009-05-13 17:15:14","price":11.805,"volume":5368,"Ntrans":2,"durations":5}
{"time":"2009-05-13 17:15:29","price":11.805,"volume":3124,"Ntrans":2,"durations":15}
{"time":"2009-05-13 17:15:30","price":11.8,"volume":124,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:15:34","price":11.81,"volume":2336,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:15:40","price":11.805,"volume":6000,"Ntrans":2,"durations":6}
{"time":"2009-05-13 17:15:42","price":11.805,"volume":3178,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:15:53","price":11.805,"volume":10866,"Ntrans":4,"durations":11}
{"time":"2009-05-13 17:16:02","price":11.80214,"volume":3492,"Ntrans":3,"durations":9}
{"time":"2009-05-13 17:16:08","price":11.805,"volume":41160,"Ntrans":6,"durations":6}
{"time":"2009-05-13 17:16:09","price":11.805,"volume":24000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:16:10","price":11.805,"volume":1910,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:16:11","price":11.805,"volume":7028,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:16:12","price":11.805,"volume":6048,"Ntrans":5,"durations":1}
{"time":"2009-05-13 17:16:15","price":11.805,"volume":2846,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:16:22","price":11.805,"volume":1396,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:16:23","price":11.805,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:16:24","price":11.8101,"volume":7960,"Ntrans":5,"durations":1}
{"time":"2009-05-13 17:16:27","price":11.815,"volume":2204,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:16:29","price":11.815,"volume":17000,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:16:43","price":11.815,"volume":3200,"Ntrans":3,"durations":14}
{"time":"2009-05-13 17:16:51","price":11.81,"volume":4000,"Ntrans":2,"durations":8}
{"time":"2009-05-13 17:16:54","price":11.81,"volume":3124,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:16:58","price":11.81,"volume":4346,"Ntrans":3,"durations":4}
{"time":"2009-05-13 17:17:06","price":11.805,"volume":4078,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:17:07","price":11.805,"volume":1922,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:17:10","price":11.805,"volume":1032,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:17:25","price":11.8,"volume":20748,"Ntrans":9,"durations":15}
{"time":"2009-05-13 17:17:26","price":11.8,"volume":1496,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:17:30","price":11.8,"volume":3492,"Ntrans":2,"durations":4}
{"time":"2009-05-13 17:17:38","price":11.8,"volume":3124,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:18:09","price":11.8,"volume":3124,"Ntrans":2,"durations":31}
{"time":"2009-05-13 17:18:10","price":11.8,"volume":1040,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:18:16","price":11.805,"volume":30928,"Ntrans":7,"durations":6}
{"time":"2009-05-13 17:18:17","price":11.8,"volume":4334,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:18:18","price":11.8,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:18:19","price":11.795,"volume":3278,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:18:24","price":11.80371,"volume":12740,"Ntrans":4,"durations":5}
{"time":"2009-05-13 17:18:37","price":11.805,"volume":2404,"Ntrans":2,"durations":13}
{"time":"2009-05-13 17:18:45","price":11.805,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:18:46","price":11.8,"volume":3278,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:18:48","price":11.8,"volume":3124,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:19:09","price":11.805,"volume":11200,"Ntrans":3,"durations":21}
{"time":"2009-05-13 17:19:10","price":11.8,"volume":3278,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:19:13","price":11.8,"volume":3124,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:19:14","price":11.805,"volume":6940,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:19:22","price":11.805,"volume":982,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:19:29","price":11.805,"volume":3344,"Ntrans":2,"durations":7}
{"time":"2009-05-13 17:19:30","price":11.80214,"volume":5740,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:19:35","price":11.805,"volume":10000,"Ntrans":4,"durations":5}
{"time":"2009-05-13 17:19:40","price":11.805,"volume":2016,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":55342,"Ntrans":13,"durations":15}
{"time":"2009-05-13 17:19:56","price":11.8,"volume":8264,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:19:58","price":11.805,"volume":432,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:19:59","price":11.8,"volume":3278,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:20:05","price":11.805,"volume":8954,"Ntrans":4,"durations":6}
{"time":"2009-05-13 17:20:06","price":11.81,"volume":1848,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:20:07","price":11.805,"volume":1046,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:20:15","price":11.805,"volume":4418,"Ntrans":3,"durations":8}
{"time":"2009-05-13 17:20:16","price":11.805,"volume":3062,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:20:17","price":11.805,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":21252,"Ntrans":10,"durations":10}
{"time":"2009-05-13 17:20:29","price":11.805,"volume":3188,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:20:49","price":11.805,"volume":3124,"Ntrans":1,"durations":20}
{"time":"2009-05-13 17:20:50","price":11.805,"volume":4096,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:21:21","price":11.805,"volume":3124,"Ntrans":2,"durations":31}
{"time":"2009-05-13 17:21:45","price":11.81,"volume":2970,"Ntrans":4,"durations":24}
{"time":"2009-05-13 17:21:52","price":11.815,"volume":622,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:22:03","price":11.81,"volume":8330,"Ntrans":5,"durations":11}
{"time":"2009-05-13 17:22:05","price":11.81,"volume":4194,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:22:11","price":11.81,"volume":4504,"Ntrans":2,"durations":6}
{"time":"2009-05-13 17:22:16","price":11.81,"volume":2600,"Ntrans":2,"durations":5}
{"time":"2009-05-13 17:22:26","price":11.81,"volume":3124,"Ntrans":2,"durations":10}
{"time":"2009-05-13 17:22:28","price":11.815,"volume":3000,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:22:29","price":11.815,"volume":31926,"Ntrans":6,"durations":1}
{"time":"2009-05-13 17:22:30","price":11.815,"volume":1400,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:22:32","price":11.815,"volume":8388,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":48394,"Ntrans":11,"durations":2}
{"time":"2009-05-13 17:22:40","price":11.815,"volume":2400,"Ntrans":2,"durations":6}
{"time":"2009-05-13 17:22:41","price":11.815,"volume":1576,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:22:43","price":11.81,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:22:45","price":11.815,"volume":4088,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:22:48","price":11.82,"volume":9920,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:22:56","price":11.82,"volume":746,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:23:07","price":11.815,"volume":45912,"Ntrans":3,"durations":11}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":17238,"Ntrans":11,"durations":2}
{"time":"2009-05-13 17:23:10","price":11.80141,"volume":10802,"Ntrans":7,"durations":1}
{"time":"2009-05-13 17:23:13","price":11.8,"volume":3124,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:23:30","price":11.805,"volume":3124,"Ntrans":2,"durations":17}
{"time":"2009-05-13 17:23:53","price":11.805,"volume":2400,"Ntrans":1,"durations":23}
{"time":"2009-05-13 17:24:01","price":11.805,"volume":1586,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:24:02","price":11.805,"volume":1538,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:24:09","price":11.805,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:24:12","price":11.805,"volume":434,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:24:14","price":11.805,"volume":434,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:24:28","price":11.805,"volume":1004,"Ntrans":1,"durations":14}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":21044,"Ntrans":12,"durations":4}
{"time":"2009-05-13 17:24:33","price":11.81,"volume":4692,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:24:34","price":11.81,"volume":6410,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:24:36","price":11.81,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:24:55","price":11.815,"volume":7768,"Ntrans":3,"durations":19}
{"time":"2009-05-13 17:25:13","price":11.81,"volume":9486,"Ntrans":5,"durations":18}
{"time":"2009-05-13 17:25:18","price":11.81,"volume":1554,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:25:33","price":11.81,"volume":2220,"Ntrans":2,"durations":15}
{"time":"2009-05-13 17:26:04","price":11.805,"volume":4350,"Ntrans":3,"durations":31}
{"time":"2009-05-13 17:26:07","price":11.805,"volume":228,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:26:10","price":11.805,"volume":2760,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:26:11","price":11.805,"volume":6020,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":20000,"Ntrans":10,"durations":27}
{"time":"2009-05-13 17:26:48","price":11.81,"volume":33300,"Ntrans":8,"durations":10}
{"time":"2009-05-13 17:26:49","price":11.81,"volume":2862,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:27:10","price":11.815,"volume":518,"Ntrans":1,"durations":21}
{"time":"2009-05-13 17:27:18","price":11.815,"volume":15730,"Ntrans":6,"durations":8}
{"time":"2009-05-13 17:27:45","price":11.815,"volume":3124,"Ntrans":1,"durations":27}
{"time":"2009-05-13 17:28:21","price":11.815,"volume":4402,"Ntrans":3,"durations":36}
{"time":"2009-05-13 17:28:28","price":11.815,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:28:30","price":11.815,"volume":4522,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:28:33","price":11.815,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:28:37","price":11.81638,"volume":5628,"Ntrans":2,"durations":4}
{"time":"2009-05-13 17:28:39","price":11.81,"volume":880,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:28:40","price":11.815,"volume":1092,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:28:43","price":11.815,"volume":7644,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":68458,"Ntrans":15,"durations":6}
{"time":"2009-05-13 17:29:04","price":11.82,"volume":9336,"Ntrans":3,"durations":15}
{"time":"2009-05-13 17:29:05","price":11.82,"volume":15692,"Ntrans":7,"durations":1}
{"time":"2009-05-13 17:29:12","price":11.82,"volume":432,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:29:21","price":11.82,"volume":3124,"Ntrans":2,"durations":9}
{"time":"2009-05-13 17:29:22","price":11.82,"volume":17682,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:29:29","price":11.815,"volume":22582,"Ntrans":5,"durations":7}
{"time":"2009-05-13 17:29:53","price":11.815,"volume":7250,"Ntrans":3,"durations":24}
{"time":"2009-05-13 17:29:58","price":11.81,"volume":1400,"Ntrans":3,"durations":5}
{"time":"2009-05-13 17:30:02","price":11.815,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:30:03","price":11.82,"volume":10182,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:30:04","price":11.82,"volume":9394,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:30:05","price":11.825,"volume":25464,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:30:06","price":11.825,"volume":1100,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:30:09","price":11.83,"volume":12802,"Ntrans":5,"durations":3}
{"time":"2009-05-13 17:30:11","price":11.83,"volume":3600,"Ntrans":9,"durations":2}
{"time":"2009-05-13 17:30:25","price":11.83,"volume":3124,"Ntrans":3,"durations":14}
{"time":"2009-05-13 17:30:26","price":11.835,"volume":48,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:30:30","price":11.83,"volume":96,"Ntrans":2,"durations":4}
{"time":"2009-05-13 17:30:33","price":11.825,"volume":7010,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:30:40","price":11.8303,"volume":1600,"Ntrans":2,"durations":7}
{"time":"2009-05-13 17:30:41","price":11.82213,"volume":36408,"Ntrans":8,"durations":1}
{"time":"2009-05-13 17:30:46","price":11.825,"volume":1100,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:31:20","price":11.825,"volume":6000,"Ntrans":3,"durations":34}
{"time":"2009-05-13 17:31:32","price":11.825,"volume":2726,"Ntrans":2,"durations":12}
{"time":"2009-05-13 17:31:34","price":11.825,"volume":4656,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:31:36","price":11.825,"volume":858,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:32:01","price":11.825,"volume":3124,"Ntrans":1,"durations":25}
{"time":"2009-05-13 17:32:15","price":11.825,"volume":6420,"Ntrans":5,"durations":14}
{"time":"2009-05-13 17:32:16","price":11.825,"volume":2010,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:32:17","price":11.82,"volume":7800,"Ntrans":6,"durations":1}
{"time":"2009-05-13 17:32:18","price":11.82,"volume":8436,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:32:19","price":11.82,"volume":4850,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:32:32","price":11.82,"volume":9926,"Ntrans":2,"durations":13}
{"time":"2009-05-13 17:32:44","price":11.82,"volume":9192,"Ntrans":5,"durations":12}
{"time":"2009-05-13 17:32:46","price":11.825,"volume":3694,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:33:01","price":11.82,"volume":2700,"Ntrans":2,"durations":15}
{"time":"2009-05-13 17:33:09","price":11.82007,"volume":5198,"Ntrans":3,"durations":8}
{"time":"2009-05-13 17:33:14","price":11.82,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:33:24","price":11.82,"volume":1238,"Ntrans":1,"durations":10}
{"time":"2009-05-13 17:33:25","price":11.82333,"volume":600,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:33:30","price":11.82,"volume":1198,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:33:36","price":11.82333,"volume":1200,"Ntrans":3,"durations":6}
{"time":"2009-05-13 17:33:40","price":11.82,"volume":4094,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:33:43","price":11.82,"volume":3124,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:33:44","price":11.82,"volume":20376,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:33:45","price":11.825,"volume":3498,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:33:46","price":11.825,"volume":43946,"Ntrans":9,"durations":1}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":18692,"Ntrans":10,"durations":2}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":29238,"Ntrans":16,"durations":2}
{"time":"2009-05-13 17:33:51","price":11.83,"volume":13110,"Ntrans":7,"durations":1}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":6004,"Ntrans":11,"durations":6}
{"time":"2009-05-13 17:33:58","price":11.83,"volume":8,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:33:59","price":11.83,"volume":1660,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:34:01","price":11.83,"volume":3208,"Ntrans":4,"durations":2}
{"time":"2009-05-13 17:34:02","price":11.83,"volume":2804,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:34:04","price":11.83,"volume":704,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:34:13","price":11.83,"volume":8000,"Ntrans":2,"durations":9}
{"time":"2009-05-13 17:34:15","price":11.83142,"volume":13158,"Ntrans":8,"durations":2}
{"time":"2009-05-13 17:34:16","price":11.835,"volume":7590,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:34:19","price":11.835,"volume":144,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:34:21","price":11.83963,"volume":54058,"Ntrans":11,"durations":2}
{"time":"2009-05-13 17:34:32","price":11.835,"volume":20,"Ntrans":1,"durations":11}
{"time":"2009-05-13 17:34:41","price":11.835,"volume":3124,"Ntrans":2,"durations":9}
{"time":"2009-05-13 17:34:56","price":11.835,"volume":1378,"Ntrans":1,"durations":15}
{"time":"2009-05-13 17:34:58","price":11.835,"volume":4518,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:35:07","price":11.83,"volume":3758,"Ntrans":2,"durations":9}
{"time":"2009-05-13 17:35:23","price":11.83,"volume":4524,"Ntrans":3,"durations":16}
{"time":"2009-05-13 17:35:25","price":11.83,"volume":3542,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:35:28","price":11.83,"volume":3394,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:35:31","price":11.83,"volume":2078,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:35:35","price":11.825,"volume":1500,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:35:45","price":11.825,"volume":3124,"Ntrans":2,"durations":10}
{"time":"2009-05-13 17:35:51","price":11.825,"volume":1542,"Ntrans":2,"durations":6}
{"time":"2009-05-13 17:35:58","price":11.82,"volume":4280,"Ntrans":2,"durations":7}
{"time":"2009-05-13 17:36:08","price":11.82,"volume":5384,"Ntrans":3,"durations":10}
{"time":"2009-05-13 17:36:39","price":11.815,"volume":24118,"Ntrans":6,"durations":31}
{"time":"2009-05-13 17:36:49","price":11.81,"volume":34,"Ntrans":1,"durations":10}
{"time":"2009-05-13 17:36:52","price":11.81,"volume":3124,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:36:53","price":11.80955,"volume":4400,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:36:54","price":11.81,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:36:55","price":11.81,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:37:06","price":11.81,"volume":2400,"Ntrans":1,"durations":11}
{"time":"2009-05-13 17:37:08","price":11.81,"volume":7200,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:37:10","price":11.805,"volume":17962,"Ntrans":6,"durations":2}
{"time":"2009-05-13 17:37:22","price":11.805,"volume":6136,"Ntrans":2,"durations":12}
{"time":"2009-05-13 17:37:34","price":11.805,"volume":1000,"Ntrans":2,"durations":12}
{"time":"2009-05-13 17:37:38","price":11.805,"volume":4000,"Ntrans":4,"durations":4}
{"time":"2009-05-13 17:37:39","price":11.805,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:37:41","price":11.805,"volume":24922,"Ntrans":7,"durations":2}
{"time":"2009-05-13 17:37:53","price":11.805,"volume":3124,"Ntrans":2,"durations":12}
{"time":"2009-05-13 17:37:57","price":11.805,"volume":17842,"Ntrans":2,"durations":4}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":20000,"Ntrans":10,"durations":14}
{"time":"2009-05-13 17:38:17","price":11.81,"volume":268,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:38:30","price":11.81,"volume":4724,"Ntrans":2,"durations":13}
{"time":"2009-05-13 17:38:44","price":11.805,"volume":3024,"Ntrans":1,"durations":14}
{"time":"2009-05-13 17:38:47","price":11.81,"volume":2852,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:38:49","price":11.805,"volume":18872,"Ntrans":6,"durations":2}
{"time":"2009-05-13 17:38:55","price":11.8,"volume":20000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:38:57","price":11.8,"volume":3124,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:39:09","price":11.805,"volume":1390,"Ntrans":1,"durations":12}
{"time":"2009-05-13 17:39:21","price":11.805,"volume":4054,"Ntrans":1,"durations":12}
{"time":"2009-05-13 17:39:47","price":11.8,"volume":41060,"Ntrans":7,"durations":26}
{"time":"2009-05-13 17:39:48","price":11.8,"volume":2718,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:39:50","price":11.8,"volume":3124,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:39:51","price":11.8,"volume":28658,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:39:53","price":11.795,"volume":2694,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:39:59","price":11.795,"volume":7122,"Ntrans":5,"durations":6}
{"time":"2009-05-13 17:40:00","price":11.795,"volume":128,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:40:05","price":11.795,"volume":4000,"Ntrans":2,"durations":5}
{"time":"2009-05-13 17:40:07","price":11.79,"volume":8160,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:40:10","price":11.79,"volume":3124,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:40:21","price":11.79,"volume":1520,"Ntrans":2,"durations":11}
{"time":"2009-05-13 17:40:26","price":11.79,"volume":2480,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:40:30","price":11.79,"volume":3662,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:40:32","price":11.79,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:40:33","price":11.79392,"volume":5540,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:40:34","price":11.79,"volume":1040,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:40:41","price":11.79,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-13 17:40:49","price":11.79,"volume":1724,"Ntrans":3,"durations":8}
{"time":"2009-05-13 17:40:50","price":11.79,"volume":560,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:40:57","price":11.79,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:41:02","price":11.785,"volume":11392,"Ntrans":5,"durations":5}
{"time":"2009-05-13 17:41:04","price":11.785,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:41:05","price":11.785,"volume":3124,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:41:37","price":11.785,"volume":3124,"Ntrans":2,"durations":32}
{"time":"2009-05-13 17:41:44","price":11.785,"volume":1522,"Ntrans":2,"durations":7}
{"time":"2009-05-13 17:41:45","price":11.79,"volume":1352,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":38802,"Ntrans":10,"durations":4}
{"time":"2009-05-13 17:41:51","price":11.79,"volume":444,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:42:02","price":11.795,"volume":1352,"Ntrans":1,"durations":11}
{"time":"2009-05-13 17:42:19","price":11.795,"volume":1354,"Ntrans":1,"durations":17}
{"time":"2009-05-13 17:42:34","price":11.795,"volume":2032,"Ntrans":1,"durations":15}
{"time":"2009-05-13 17:42:35","price":11.795,"volume":7036,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:42:36","price":11.795,"volume":1352,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":35802,"Ntrans":10,"durations":7}
{"time":"2009-05-13 17:42:44","price":11.79,"volume":1600,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:42:45","price":11.795,"volume":4490,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:42:47","price":11.795,"volume":160,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:42:48","price":11.79958,"volume":30574,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:42:49","price":11.795,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:42:54","price":11.79,"volume":2446,"Ntrans":3,"durations":5}
{"time":"2009-05-13 17:43:00","price":11.79,"volume":17132,"Ntrans":6,"durations":6}
{"time":"2009-05-13 17:43:21","price":11.79,"volume":1000,"Ntrans":1,"durations":21}
{"time":"2009-05-13 17:43:27","price":11.79,"volume":1352,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:43:31","price":11.79,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-13 17:43:38","price":11.79,"volume":15446,"Ntrans":4,"durations":7}
{"time":"2009-05-13 17:43:44","price":11.795,"volume":1352,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:43:45","price":11.79,"volume":3124,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:43:55","price":11.79,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-13 17:43:56","price":11.78679,"volume":2800,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:43:57","price":11.79,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:44:02","price":11.795,"volume":1352,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:44:10","price":11.79,"volume":3000,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:44:15","price":11.79,"volume":70780,"Ntrans":9,"durations":5}
{"time":"2009-05-13 17:44:17","price":11.79,"volume":9072,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":38720,"Ntrans":10,"durations":16}
{"time":"2009-05-13 17:44:34","price":11.79,"volume":1986,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:44:35","price":11.79,"volume":19736,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:44:37","price":11.79,"volume":13000,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:44:45","price":11.79,"volume":20790,"Ntrans":4,"durations":8}
{"time":"2009-05-13 17:44:46","price":11.79,"volume":13000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:44:52","price":11.79,"volume":1352,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:44:54","price":11.785,"volume":8412,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:44:57","price":11.785,"volume":3124,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:44:58","price":11.79,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:45:02","price":11.78624,"volume":8058,"Ntrans":3,"durations":4}
{"time":"2009-05-13 17:45:10","price":11.79,"volume":1352,"Ntrans":2,"durations":8}
{"time":"2009-05-13 17:45:14","price":11.79,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:45:27","price":11.79,"volume":1352,"Ntrans":1,"durations":13}
{"time":"2009-05-13 17:45:37","price":11.785,"volume":2200,"Ntrans":3,"durations":10}
{"time":"2009-05-13 17:45:38","price":11.79,"volume":1860,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:45:42","price":11.79,"volume":704,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:45:44","price":11.79,"volume":1352,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:45:47","price":11.785,"volume":7400,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:45:50","price":11.785,"volume":3124,"Ntrans":4,"durations":3}
{"time":"2009-05-13 17:45:53","price":11.785,"volume":3124,"Ntrans":3,"durations":3}
{"time":"2009-05-13 17:45:59","price":11.785,"volume":52,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:46:01","price":11.79,"volume":1352,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:46:11","price":11.79,"volume":856,"Ntrans":1,"durations":10}
{"time":"2009-05-13 17:46:18","price":11.79,"volume":1352,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:46:31","price":11.78636,"volume":4400,"Ntrans":4,"durations":13}
{"time":"2009-05-13 17:46:35","price":11.79,"volume":1354,"Ntrans":2,"durations":4}
{"time":"2009-05-13 17:46:38","price":11.79,"volume":104,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:46:52","price":11.79,"volume":1352,"Ntrans":2,"durations":14}
{"time":"2009-05-13 17:47:02","price":11.785,"volume":1200,"Ntrans":1,"durations":10}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":36000,"Ntrans":14,"durations":2}
{"time":"2009-05-13 17:47:05","price":11.785,"volume":6248,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:47:09","price":11.79,"volume":1352,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":42560,"Ntrans":11,"durations":3}
{"time":"2009-05-13 17:47:14","price":11.79001,"volume":3312,"Ntrans":4,"durations":2}
{"time":"2009-05-13 17:47:21","price":11.79,"volume":3352,"Ntrans":2,"durations":7}
{"time":"2009-05-13 17:47:30","price":11.785,"volume":4332,"Ntrans":2,"durations":9}
{"time":"2009-05-13 17:47:33","price":11.785,"volume":3124,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:47:43","price":11.79,"volume":1352,"Ntrans":1,"durations":10}
{"time":"2009-05-13 17:47:58","price":11.79,"volume":10382,"Ntrans":6,"durations":15}
{"time":"2009-05-13 17:47:59","price":11.79,"volume":4570,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:48:01","price":11.78543,"volume":25400,"Ntrans":11,"durations":2}
{"time":"2009-05-13 17:48:09","price":11.785,"volume":3000,"Ntrans":2,"durations":8}
{"time":"2009-05-13 17:48:15","price":11.785,"volume":1352,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:48:30","price":11.79,"volume":8412,"Ntrans":4,"durations":15}
{"time":"2009-05-13 17:48:34","price":11.79,"volume":1352,"Ntrans":2,"durations":4}
{"time":"2009-05-13 17:48:36","price":11.79,"volume":2300,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:48:50","price":11.79,"volume":1000,"Ntrans":1,"durations":14}
{"time":"2009-05-13 17:48:51","price":11.79,"volume":1354,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:48:52","price":11.785,"volume":3500,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:48:55","price":11.785,"volume":350,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:49:05","price":11.785,"volume":3124,"Ntrans":1,"durations":10}
{"time":"2009-05-13 17:49:06","price":11.785,"volume":230,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:49:07","price":11.785,"volume":2370,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:49:08","price":11.79,"volume":3352,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:49:25","price":11.79,"volume":1352,"Ntrans":2,"durations":17}
{"time":"2009-05-13 17:49:42","price":11.79,"volume":1352,"Ntrans":2,"durations":17}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":16654,"Ntrans":10,"durations":10}
{"time":"2009-05-13 17:49:55","price":11.785,"volume":4178,"Ntrans":3,"durations":3}
{"time":"2009-05-13 17:50:04","price":11.785,"volume":3000,"Ntrans":2,"durations":9}
{"time":"2009-05-13 17:50:05","price":11.785,"volume":1292,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:50:09","price":11.785,"volume":3124,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:50:16","price":11.79,"volume":1352,"Ntrans":2,"durations":7}
{"time":"2009-05-13 17:50:33","price":11.79,"volume":1352,"Ntrans":2,"durations":17}
{"time":"2009-05-13 17:50:49","price":11.78007,"volume":113088,"Ntrans":21,"durations":16}
{"time":"2009-05-13 17:50:51","price":11.78,"volume":3124,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:50:52","price":11.78,"volume":16876,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:50:54","price":11.78,"volume":21684,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:50:56","price":11.78,"volume":21670,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:50:59","price":11.78,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:51:05","price":11.78,"volume":51166,"Ntrans":5,"durations":6}
{"time":"2009-05-13 17:51:06","price":11.78,"volume":44594,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:51:07","price":11.78,"volume":12732,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:51:13","price":11.78,"volume":3124,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:51:16","price":11.78,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:51:22","price":11.78,"volume":9000,"Ntrans":4,"durations":6}
{"time":"2009-05-13 17:51:30","price":11.785,"volume":3480,"Ntrans":1,"durations":8}
{"time":"2009-05-13 17:51:38","price":11.78,"volume":1800,"Ntrans":2,"durations":8}
{"time":"2009-05-13 17:51:41","price":11.785,"volume":1352,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":35144,"Ntrans":11,"durations":4}
{"time":"2009-05-13 17:51:46","price":11.785,"volume":4856,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:51:47","price":11.78,"volume":188464,"Ntrans":8,"durations":1}
{"time":"2009-05-13 17:51:49","price":11.78,"volume":80000,"Ntrans":5,"durations":2}
{"time":"2009-05-13 17:51:50","price":11.78,"volume":52858,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:51:51","price":11.78,"volume":9000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:51:53","price":11.78,"volume":40142,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:51:54","price":11.78263,"volume":19014,"Ntrans":5,"durations":1}
{"time":"2009-05-13 17:51:56","price":11.77867,"volume":12102,"Ntrans":5,"durations":2}
{"time":"2009-05-13 17:51:58","price":11.78,"volume":16000,"Ntrans":4,"durations":2}
{"time":"2009-05-13 17:51:59","price":11.78,"volume":38378,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:52:03","price":11.785,"volume":676,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:52:05","price":11.785,"volume":4492,"Ntrans":2,"durations":2}
{"time":"2009-05-13 17:52:10","price":11.79,"volume":4824,"Ntrans":3,"durations":5}
{"time":"2009-05-13 17:52:15","price":11.79,"volume":1352,"Ntrans":1,"durations":5}
{"time":"2009-05-13 17:52:21","price":11.785,"volume":13520,"Ntrans":3,"durations":6}
{"time":"2009-05-13 17:52:23","price":11.79,"volume":2454,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:52:25","price":11.79,"volume":1190,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:52:32","price":11.79,"volume":1352,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:52:33","price":11.79,"volume":1302,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:52:35","price":11.79,"volume":1084,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:52:37","price":11.785,"volume":900,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:52:39","price":11.785,"volume":2800,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:52:40","price":11.785,"volume":3124,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:52:49","price":11.78342,"volume":15926,"Ntrans":13,"durations":9}
{"time":"2009-05-13 17:52:51","price":11.78,"volume":4824,"Ntrans":3,"durations":2}
{"time":"2009-05-13 17:52:52","price":11.78,"volume":5902,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:52:56","price":11.78,"volume":8334,"Ntrans":3,"durations":4}
{"time":"2009-05-13 17:53:07","price":11.775,"volume":20104,"Ntrans":2,"durations":11}
{"time":"2009-05-13 17:53:18","price":11.77,"volume":1300,"Ntrans":1,"durations":11}
{"time":"2009-05-13 17:53:21","price":11.77,"volume":3124,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:53:23","price":11.775,"volume":1352,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:53:40","price":11.775,"volume":1352,"Ntrans":1,"durations":17}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":33540,"Ntrans":11,"durations":5}
{"time":"2009-05-13 17:53:46","price":11.775,"volume":3906,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:53:47","price":11.775,"volume":1300,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:53:56","price":11.78,"volume":115262,"Ntrans":4,"durations":9}
{"time":"2009-05-13 17:53:57","price":11.785,"volume":1352,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:54:14","price":11.78017,"volume":39352,"Ntrans":3,"durations":17}
{"time":"2009-05-13 17:54:15","price":11.78,"volume":10202,"Ntrans":3,"durations":1}
{"time":"2009-05-13 17:54:16","price":11.78,"volume":9000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:54:20","price":11.78,"volume":9600,"Ntrans":2,"durations":4}
{"time":"2009-05-13 17:54:24","price":11.78,"volume":1500,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:54:31","price":11.785,"volume":1352,"Ntrans":1,"durations":7}
{"time":"2009-05-13 17:54:36","price":11.78,"volume":29610,"Ntrans":5,"durations":5}
{"time":"2009-05-13 17:54:48","price":11.785,"volume":1352,"Ntrans":1,"durations":12}
{"time":"2009-05-13 17:54:54","price":11.78,"volume":3052,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:55:00","price":11.78,"volume":3204,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:55:05","price":11.785,"volume":1352,"Ntrans":2,"durations":5}
{"time":"2009-05-13 17:55:22","price":11.785,"volume":1354,"Ntrans":1,"durations":17}
{"time":"2009-05-13 17:55:31","price":11.785,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-13 17:55:39","price":11.785,"volume":1352,"Ntrans":2,"durations":8}
{"time":"2009-05-13 17:55:41","price":11.78719,"volume":46130,"Ntrans":17,"durations":2}
{"time":"2009-05-13 17:55:56","price":11.785,"volume":1352,"Ntrans":1,"durations":15}
{"time":"2009-05-13 17:56:11","price":11.785,"volume":2246,"Ntrans":1,"durations":15}
{"time":"2009-05-13 17:56:13","price":11.79,"volume":1352,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:56:17","price":11.785,"volume":20106,"Ntrans":9,"durations":4}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":71830,"Ntrans":16,"durations":10}
{"time":"2009-05-13 17:56:28","price":11.785,"volume":602,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:56:31","price":11.78,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 17:56:35","price":11.78,"volume":3524,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:56:47","price":11.785,"volume":1352,"Ntrans":1,"durations":12}
{"time":"2009-05-13 17:57:04","price":11.785,"volume":1352,"Ntrans":1,"durations":17}
{"time":"2009-05-13 17:57:07","price":11.78,"volume":330,"Ntrans":2,"durations":3}
{"time":"2009-05-13 17:57:11","price":11.785,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:57:20","price":11.785,"volume":5740,"Ntrans":4,"durations":9}
{"time":"2009-05-13 17:57:21","price":11.785,"volume":8436,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:57:38","price":11.79,"volume":1354,"Ntrans":1,"durations":17}
{"time":"2009-05-13 17:57:44","price":11.785,"volume":13994,"Ntrans":5,"durations":6}
{"time":"2009-05-13 17:57:59","price":11.785,"volume":11800,"Ntrans":4,"durations":15}
{"time":"2009-05-13 17:58:12","price":11.79,"volume":1352,"Ntrans":1,"durations":13}
{"time":"2009-05-13 17:58:13","price":11.79,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:58:14","price":11.79,"volume":16464,"Ntrans":6,"durations":1}
{"time":"2009-05-13 17:58:20","price":11.79,"volume":2400,"Ntrans":1,"durations":6}
{"time":"2009-05-13 17:58:29","price":11.79,"volume":8656,"Ntrans":6,"durations":9}
{"time":"2009-05-13 17:58:33","price":11.78425,"volume":4506,"Ntrans":4,"durations":4}
{"time":"2009-05-13 17:58:44","price":11.79,"volume":1352,"Ntrans":1,"durations":11}
{"time":"2009-05-13 17:59:01","price":11.79,"volume":1352,"Ntrans":1,"durations":17}
{"time":"2009-05-13 17:59:08","price":11.785,"volume":2000,"Ntrans":2,"durations":7}
{"time":"2009-05-13 17:59:17","price":11.79,"volume":732,"Ntrans":1,"durations":9}
{"time":"2009-05-13 17:59:19","price":11.79,"volume":670,"Ntrans":1,"durations":2}
{"time":"2009-05-13 17:59:20","price":11.79,"volume":1352,"Ntrans":2,"durations":1}
{"time":"2009-05-13 17:59:24","price":11.79,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 17:59:25","price":11.79,"volume":966,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:59:34","price":11.7802,"volume":42526,"Ntrans":10,"durations":9}
{"time":"2009-05-13 17:59:35","price":11.78,"volume":52328,"Ntrans":4,"durations":1}
{"time":"2009-05-13 17:59:36","price":11.78,"volume":2806,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:59:48","price":11.785,"volume":1380,"Ntrans":1,"durations":12}
{"time":"2009-05-13 17:59:49","price":11.78,"volume":164,"Ntrans":1,"durations":1}
{"time":"2009-05-13 17:59:54","price":11.785,"volume":1352,"Ntrans":1,"durations":5}
{"time":"2009-05-13 18:00:08","price":11.78,"volume":30000,"Ntrans":5,"durations":14}
{"time":"2009-05-13 18:00:20","price":11.78,"volume":13200,"Ntrans":3,"durations":12}
{"time":"2009-05-13 18:00:21","price":11.78,"volume":790,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:00:28","price":11.785,"volume":1352,"Ntrans":2,"durations":7}
{"time":"2009-05-13 18:00:32","price":11.78,"volume":2400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:00:33","price":11.78,"volume":29024,"Ntrans":4,"durations":1}
{"time":"2009-05-13 18:00:36","price":11.78,"volume":6048,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:00:40","price":11.78,"volume":2400,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:00:43","price":11.78,"volume":26516,"Ntrans":4,"durations":3}
{"time":"2009-05-13 18:00:44","price":11.78,"volume":2084,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:00:45","price":11.78,"volume":806,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:00:50","price":11.78,"volume":13200,"Ntrans":1,"durations":5}
{"time":"2009-05-13 18:00:51","price":11.78,"volume":32222,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:00:57","price":11.785,"volume":29644,"Ntrans":6,"durations":6}
{"time":"2009-05-13 18:01:00","price":11.785,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:01:02","price":11.79,"volume":1352,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:01:11","price":11.785,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-13 18:01:13","price":11.785,"volume":998,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:01:14","price":11.785,"volume":2796,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:01:30","price":11.785,"volume":15900,"Ntrans":3,"durations":16}
{"time":"2009-05-13 18:01:33","price":11.785,"volume":2800,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:01:34","price":11.785,"volume":15494,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:01:36","price":11.79,"volume":1352,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:01:39","price":11.785,"volume":2200,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:01:40","price":11.785,"volume":5914,"Ntrans":5,"durations":1}
{"time":"2009-05-13 18:01:44","price":11.785,"volume":2600,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:01:53","price":11.79,"volume":1354,"Ntrans":2,"durations":9}
{"time":"2009-05-13 18:02:02","price":11.7825,"volume":11176,"Ntrans":3,"durations":9}
{"time":"2009-05-13 18:02:20","price":11.78,"volume":14000,"Ntrans":2,"durations":18}
{"time":"2009-05-13 18:02:25","price":11.78,"volume":21112,"Ntrans":3,"durations":5}
{"time":"2009-05-13 18:02:27","price":11.785,"volume":1352,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:02:30","price":11.78,"volume":1968,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:02:44","price":11.785,"volume":1352,"Ntrans":1,"durations":14}
{"time":"2009-05-13 18:02:48","price":11.78,"volume":700,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:02:51","price":11.78,"volume":14000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 18:02:55","price":11.785,"volume":86,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:02:59","price":11.78,"volume":33976,"Ntrans":2,"durations":4}
{"time":"2009-05-13 18:03:01","price":11.785,"volume":1352,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:03:08","price":11.78,"volume":1882,"Ntrans":1,"durations":7}
{"time":"2009-05-13 18:03:13","price":11.785,"volume":3402,"Ntrans":2,"durations":5}
{"time":"2009-05-13 18:03:18","price":11.785,"volume":2400,"Ntrans":2,"durations":5}
{"time":"2009-05-13 18:03:20","price":11.785,"volume":4906,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:03:23","price":11.79417,"volume":302304,"Ntrans":108,"durations":3}
{"time":"2009-05-13 18:03:24","price":11.79,"volume":9376,"Ntrans":6,"durations":1}
{"time":"2009-05-13 18:03:28","price":11.785,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:03:31","price":11.79,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 18:03:36","price":11.79,"volume":13790,"Ntrans":4,"durations":5}
{"time":"2009-05-13 18:03:38","price":11.79,"volume":2400,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:03:43","price":11.79,"volume":2026,"Ntrans":1,"durations":5}
{"time":"2009-05-13 18:03:50","price":11.785,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 18:03:52","price":11.79,"volume":1352,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:03:58","price":11.79,"volume":1350,"Ntrans":2,"durations":6}
{"time":"2009-05-13 18:03:59","price":11.79047,"volume":11038,"Ntrans":4,"durations":1}
{"time":"2009-05-13 18:04:02","price":11.78676,"volume":3298,"Ntrans":2,"durations":3}
{"time":"2009-05-13 18:04:04","price":11.79,"volume":38,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:04:05","price":11.79,"volume":824,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:04:06","price":11.785,"volume":21800,"Ntrans":7,"durations":1}
{"time":"2009-05-13 18:04:11","price":11.785,"volume":4032,"Ntrans":3,"durations":5}
{"time":"2009-05-13 18:04:12","price":11.785,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:04:13","price":11.79,"volume":2624,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:04:14","price":11.785,"volume":7200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:04:15","price":11.785,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:04:18","price":11.785,"volume":10256,"Ntrans":6,"durations":3}
{"time":"2009-05-13 18:04:25","price":11.78,"volume":19110,"Ntrans":3,"durations":7}
{"time":"2009-05-13 18:04:43","price":11.785,"volume":1352,"Ntrans":1,"durations":18}
{"time":"2009-05-13 18:04:45","price":11.785,"volume":270,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:04:58","price":11.78,"volume":15794,"Ntrans":1,"durations":13}
{"time":"2009-05-13 18:05:00","price":11.785,"volume":1352,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:05:05","price":11.78,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-13 18:05:12","price":11.785,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-13 18:05:17","price":11.795,"volume":1352,"Ntrans":2,"durations":5}
{"time":"2009-05-13 18:05:18","price":11.79,"volume":2200,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:05:27","price":11.79,"volume":800,"Ntrans":2,"durations":9}
{"time":"2009-05-13 18:05:31","price":11.79,"volume":318,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:05:32","price":11.79,"volume":2164,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:05:34","price":11.795,"volume":1352,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:05:37","price":11.79,"volume":10,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:05:41","price":11.79,"volume":7398,"Ntrans":3,"durations":4}
{"time":"2009-05-13 18:05:49","price":11.79,"volume":2200,"Ntrans":3,"durations":8}
{"time":"2009-05-13 18:05:51","price":11.79,"volume":306,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:06:08","price":11.79,"volume":1672,"Ntrans":1,"durations":17}
{"time":"2009-05-13 18:06:12","price":11.785,"volume":1504,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:06:13","price":11.79,"volume":40958,"Ntrans":4,"durations":1}
{"time":"2009-05-13 18:06:14","price":11.79,"volume":32864,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:06:15","price":11.79,"volume":4928,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:06:16","price":11.795,"volume":2932,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:06:17","price":11.795,"volume":12218,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:06:18","price":11.79,"volume":7200,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:06:20","price":11.795,"volume":9550,"Ntrans":3,"durations":2}
{"time":"2009-05-13 18:06:21","price":11.795,"volume":3142,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:06:22","price":11.795,"volume":126,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:06:25","price":11.8,"volume":1226,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:06:30","price":11.795,"volume":2200,"Ntrans":1,"durations":5}
{"time":"2009-05-13 18:06:34","price":11.8,"volume":1138,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:06:35","price":11.79823,"volume":6212,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:06:40","price":11.795,"volume":2200,"Ntrans":2,"durations":5}
{"time":"2009-05-13 18:06:42","price":11.8,"volume":1352,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:06:50","price":11.795,"volume":1800,"Ntrans":1,"durations":8}
{"time":"2009-05-13 18:06:55","price":11.795,"volume":2600,"Ntrans":2,"durations":5}
{"time":"2009-05-13 18:06:58","price":11.795,"volume":32324,"Ntrans":8,"durations":3}
{"time":"2009-05-13 18:06:59","price":11.795,"volume":492,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:07:01","price":11.795,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:07:03","price":11.795,"volume":7800,"Ntrans":4,"durations":2}
{"time":"2009-05-13 18:07:08","price":11.795,"volume":1110,"Ntrans":1,"durations":5}
{"time":"2009-05-13 18:07:15","price":11.79,"volume":3580,"Ntrans":4,"durations":7}
{"time":"2009-05-13 18:07:16","price":11.795,"volume":1352,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:07:18","price":11.795,"volume":12648,"Ntrans":4,"durations":2}
{"time":"2009-05-13 18:07:24","price":11.79128,"volume":39916,"Ntrans":12,"durations":6}
{"time":"2009-05-13 18:07:44","price":11.79,"volume":7668,"Ntrans":3,"durations":20}
{"time":"2009-05-13 18:07:54","price":11.79,"volume":15242,"Ntrans":5,"durations":10}
{"time":"2009-05-13 18:07:55","price":11.79,"volume":800,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:07:57","price":11.79,"volume":5310,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:08:13","price":11.785,"volume":2600,"Ntrans":3,"durations":16}
{"time":"2009-05-13 18:08:20","price":11.785,"volume":2270,"Ntrans":2,"durations":7}
{"time":"2009-05-13 18:08:24","price":11.79,"volume":1354,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:08:29","price":11.785,"volume":3800,"Ntrans":4,"durations":5}
{"time":"2009-05-13 18:08:39","price":11.785,"volume":4200,"Ntrans":1,"durations":10}
{"time":"2009-05-13 18:08:42","price":11.79,"volume":1352,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:08:49","price":11.785,"volume":4200,"Ntrans":1,"durations":7}
{"time":"2009-05-13 18:08:53","price":11.785,"volume":51462,"Ntrans":9,"durations":4}
{"time":"2009-05-13 18:08:54","price":11.785,"volume":35626,"Ntrans":8,"durations":1}
{"time":"2009-05-13 18:09:00","price":11.785,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-13 18:09:16","price":11.785,"volume":1352,"Ntrans":1,"durations":16}
{"time":"2009-05-13 18:09:22","price":11.78,"volume":2820,"Ntrans":2,"durations":6}
{"time":"2009-05-13 18:09:33","price":11.785,"volume":1352,"Ntrans":1,"durations":11}
{"time":"2009-05-13 18:09:44","price":11.785,"volume":10000,"Ntrans":3,"durations":11}
{"time":"2009-05-13 18:09:45","price":11.78,"volume":7376,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:09:50","price":11.785,"volume":1352,"Ntrans":1,"durations":5}
{"time":"2009-05-13 18:09:51","price":11.78,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:09:55","price":11.78,"volume":2662,"Ntrans":3,"durations":4}
{"time":"2009-05-13 18:10:01","price":11.78,"volume":3886,"Ntrans":1,"durations":6}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":129566,"Ntrans":18,"durations":15}
{"time":"2009-05-13 18:10:17","price":11.78,"volume":7492,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:10:19","price":11.78,"volume":126840,"Ntrans":8,"durations":2}
{"time":"2009-05-13 18:10:31","price":11.775,"volume":1400,"Ntrans":1,"durations":12}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":40984,"Ntrans":10,"durations":22}
{"time":"2009-05-13 18:10:55","price":11.78,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:11:04","price":11.78,"volume":47036,"Ntrans":3,"durations":9}
{"time":"2009-05-13 18:11:05","price":11.78,"volume":3800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:11:16","price":11.785,"volume":1600,"Ntrans":1,"durations":11}
{"time":"2009-05-13 18:11:39","price":11.78,"volume":29748,"Ntrans":6,"durations":23}
{"time":"2009-05-13 18:11:40","price":11.78,"volume":10716,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:11:42","price":11.78,"volume":20000,"Ntrans":4,"durations":2}
{"time":"2009-05-13 18:11:46","price":11.78,"volume":43512,"Ntrans":5,"durations":4}
{"time":"2009-05-13 18:11:50","price":11.78292,"volume":9600,"Ntrans":16,"durations":4}
{"time":"2009-05-13 18:11:51","price":11.78043,"volume":32800,"Ntrans":7,"durations":1}
{"time":"2009-05-13 18:11:52","price":11.785,"volume":3600,"Ntrans":4,"durations":1}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":12800,"Ntrans":16,"durations":1}
{"time":"2009-05-13 18:11:55","price":11.785,"volume":24590,"Ntrans":5,"durations":2}
{"time":"2009-05-13 18:11:56","price":11.79,"volume":8800,"Ntrans":7,"durations":1}
{"time":"2009-05-13 18:11:57","price":11.785,"volume":2800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:11:58","price":11.78525,"volume":15694,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:12:00","price":11.785,"volume":7540,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:12:02","price":11.785,"volume":418,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:12:14","price":11.785,"volume":5800,"Ntrans":1,"durations":12}
{"time":"2009-05-13 18:12:15","price":11.785,"volume":6184,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:12:20","price":11.785,"volume":3800,"Ntrans":1,"durations":5}
{"time":"2009-05-13 18:12:21","price":11.785,"volume":3312,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:12:27","price":11.785,"volume":30000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 18:12:28","price":11.785,"volume":8598,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:12:30","price":11.785,"volume":6200,"Ntrans":3,"durations":2}
{"time":"2009-05-13 18:12:33","price":11.79,"volume":9490,"Ntrans":2,"durations":3}
{"time":"2009-05-13 18:12:35","price":11.78769,"volume":6918,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:12:36","price":11.79,"volume":3406,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:12:39","price":11.785,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:12:45","price":11.785,"volume":4800,"Ntrans":1,"durations":6}
{"time":"2009-05-13 18:12:51","price":11.785,"volume":2200,"Ntrans":1,"durations":6}
{"time":"2009-05-13 18:12:52","price":11.785,"volume":10376,"Ntrans":4,"durations":1}
{"time":"2009-05-13 18:12:56","price":11.785,"volume":888,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:12:58","price":11.78,"volume":1534,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:13:02","price":11.785,"volume":670,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:13:09","price":11.785,"volume":800,"Ntrans":3,"durations":7}
{"time":"2009-05-13 18:13:10","price":11.785,"volume":1700,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:13:18","price":11.785,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-13 18:13:23","price":11.79,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-13 18:13:29","price":11.79,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-13 18:13:32","price":11.79,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-13 18:13:37","price":11.785,"volume":1800,"Ntrans":2,"durations":5}
{"time":"2009-05-13 18:13:38","price":11.78891,"volume":20924,"Ntrans":15,"durations":1}
{"time":"2009-05-13 18:13:54","price":11.785,"volume":2568,"Ntrans":2,"durations":16}
{"time":"2009-05-13 18:13:56","price":11.785,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:14:02","price":11.79,"volume":27914,"Ntrans":7,"durations":6}
{"time":"2009-05-13 18:14:03","price":11.785,"volume":3800,"Ntrans":5,"durations":1}
{"time":"2009-05-13 18:14:06","price":11.79,"volume":14000,"Ntrans":2,"durations":3}
{"time":"2009-05-13 18:14:12","price":11.79,"volume":944,"Ntrans":4,"durations":6}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":3232,"Ntrans":15,"durations":1}
{"time":"2009-05-13 18:14:14","price":11.79,"volume":1254,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:14:19","price":11.79,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-13 18:14:21","price":11.79,"volume":11012,"Ntrans":6,"durations":2}
{"time":"2009-05-13 18:14:43","price":11.79,"volume":806,"Ntrans":2,"durations":22}
{"time":"2009-05-13 18:15:06","price":11.79,"volume":4498,"Ntrans":2,"durations":23}
{"time":"2009-05-13 18:15:13","price":11.79,"volume":800,"Ntrans":2,"durations":7}
{"time":"2009-05-13 18:15:15","price":11.79101,"volume":35934,"Ntrans":9,"durations":2}
{"time":"2009-05-13 18:15:18","price":11.79,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:15:28","price":11.795,"volume":3074,"Ntrans":1,"durations":10}
{"time":"2009-05-13 18:15:29","price":11.795,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:15:32","price":11.79,"volume":13000,"Ntrans":5,"durations":3}
{"time":"2009-05-13 18:15:36","price":11.795,"volume":2978,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:15:38","price":11.795,"volume":3288,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:15:39","price":11.795,"volume":5376,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:15:42","price":11.795,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:15:43","price":11.79,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:15:50","price":11.79085,"volume":9650,"Ntrans":5,"durations":7}
{"time":"2009-05-13 18:15:53","price":11.795,"volume":3648,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:15:55","price":11.795,"volume":40624,"Ntrans":8,"durations":2}
{"time":"2009-05-13 18:15:56","price":11.795,"volume":22702,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:15:57","price":11.8,"volume":1158,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:16:01","price":11.8,"volume":1780,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:16:03","price":11.795,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:16:05","price":11.795,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:16:08","price":11.795,"volume":182,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:16:09","price":11.79691,"volume":3140,"Ntrans":4,"durations":1}
{"time":"2009-05-13 18:16:23","price":11.795,"volume":716,"Ntrans":1,"durations":14}
{"time":"2009-05-13 18:16:25","price":11.795,"volume":1562,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:16:30","price":11.79,"volume":20284,"Ntrans":5,"durations":5}
{"time":"2009-05-13 18:16:51","price":11.795,"volume":4462,"Ntrans":2,"durations":21}
{"time":"2009-05-13 18:16:57","price":11.795,"volume":5000,"Ntrans":4,"durations":6}
{"time":"2009-05-13 18:17:02","price":11.79007,"volume":14600,"Ntrans":8,"durations":5}
{"time":"2009-05-13 18:17:23","price":11.79,"volume":1572,"Ntrans":1,"durations":21}
{"time":"2009-05-13 18:17:25","price":11.79,"volume":350,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:17:27","price":11.79,"volume":9774,"Ntrans":4,"durations":2}
{"time":"2009-05-13 18:17:34","price":11.79,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":45802,"Ntrans":11,"durations":1}
{"time":"2009-05-13 18:17:37","price":11.795,"volume":3460,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:17:41","price":11.79,"volume":4800,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:17:45","price":11.795,"volume":2704,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:17:46","price":11.79,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:17:51","price":11.79,"volume":1800,"Ntrans":1,"durations":5}
{"time":"2009-05-13 18:17:59","price":11.795,"volume":29960,"Ntrans":7,"durations":8}
{"time":"2009-05-13 18:18:00","price":11.795,"volume":448,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:18:04","price":11.8,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:18:05","price":11.795,"volume":16772,"Ntrans":5,"durations":1}
{"time":"2009-05-13 18:18:16","price":11.795,"volume":8218,"Ntrans":4,"durations":11}
{"time":"2009-05-13 18:18:22","price":11.795,"volume":6400,"Ntrans":2,"durations":6}
{"time":"2009-05-13 18:18:30","price":11.795,"volume":2400,"Ntrans":2,"durations":8}
{"time":"2009-05-13 18:18:32","price":11.795,"volume":15800,"Ntrans":4,"durations":2}
{"time":"2009-05-13 18:18:34","price":11.79435,"volume":7172,"Ntrans":3,"durations":2}
{"time":"2009-05-13 18:18:41","price":11.79,"volume":28400,"Ntrans":4,"durations":7}
{"time":"2009-05-13 18:18:43","price":11.79,"volume":15142,"Ntrans":3,"durations":2}
{"time":"2009-05-13 18:18:49","price":11.79,"volume":1566,"Ntrans":1,"durations":6}
{"time":"2009-05-13 18:18:50","price":11.79,"volume":8000,"Ntrans":5,"durations":1}
{"time":"2009-05-13 18:18:51","price":11.79382,"volume":11024,"Ntrans":6,"durations":1}
{"time":"2009-05-13 18:18:52","price":11.79,"volume":18636,"Ntrans":5,"durations":1}
{"time":"2009-05-13 18:18:54","price":11.79,"volume":1584,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:18:55","price":11.79,"volume":11272,"Ntrans":4,"durations":1}
{"time":"2009-05-13 18:18:56","price":11.79,"volume":8700,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:18:57","price":11.79,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:18:58","price":11.79,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:19:01","price":11.79,"volume":18530,"Ntrans":3,"durations":3}
{"time":"2009-05-13 18:19:02","price":11.79,"volume":1696,"Ntrans":9,"durations":1}
{"time":"2009-05-13 18:19:03","price":11.795,"volume":2600,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:19:04","price":11.795,"volume":6450,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":95970,"Ntrans":11,"durations":6}
{"time":"2009-05-13 18:19:11","price":11.78811,"volume":8030,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:19:13","price":11.79,"volume":3132,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:19:15","price":11.785,"volume":3504,"Ntrans":3,"durations":2}
{"time":"2009-05-13 18:19:56","price":11.79,"volume":1600,"Ntrans":1,"durations":41}
{"time":"2009-05-13 18:20:03","price":11.785,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-13 18:20:39","price":11.79,"volume":2344,"Ntrans":2,"durations":36}
{"time":"2009-05-13 18:20:40","price":11.79,"volume":1390,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:20:41","price":11.79,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:20:47","price":11.79,"volume":2296,"Ntrans":2,"durations":6}
{"time":"2009-05-13 18:20:48","price":11.79,"volume":6772,"Ntrans":7,"durations":1}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":3200,"Ntrans":14,"durations":1}
{"time":"2009-05-13 18:20:50","price":11.79,"volume":1254,"Ntrans":5,"durations":1}
{"time":"2009-05-13 18:20:51","price":11.79,"volume":310,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":5898,"Ntrans":15,"durations":14}
{"time":"2009-05-13 18:21:06","price":11.79,"volume":2194,"Ntrans":3,"durations":1}
{"time":"2009-05-13 18:21:07","price":11.79,"volume":6210,"Ntrans":4,"durations":1}
{"time":"2009-05-13 18:21:09","price":11.79,"volume":7894,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:21:10","price":11.79,"volume":3400,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:21:20","price":11.79,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-13 18:21:24","price":11.79,"volume":3200,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:21:54","price":11.785,"volume":1000,"Ntrans":1,"durations":30}
{"time":"2009-05-13 18:22:04","price":11.79,"volume":2278,"Ntrans":1,"durations":10}
{"time":"2009-05-13 18:22:06","price":11.79,"volume":628,"Ntrans":1,"durations":2}
{"time":"2009-05-13 18:22:08","price":11.79,"volume":2324,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:22:10","price":11.79,"volume":40150,"Ntrans":2,"durations":2}
{"time":"2009-05-13 18:22:11","price":11.785,"volume":14334,"Ntrans":4,"durations":1}
{"time":"2009-05-13 18:22:15","price":11.79,"volume":5348,"Ntrans":1,"durations":4}
{"time":"2009-05-13 18:22:17","price":11.785,"volume":9412,"Ntrans":4,"durations":2}
{"time":"2009-05-13 18:22:21","price":11.79,"volume":13402,"Ntrans":3,"durations":4}
{"time":"2009-05-13 18:22:23","price":11.785,"volume":4920,"Ntrans":3,"durations":2}
{"time":"2009-05-13 18:22:34","price":11.79,"volume":10000,"Ntrans":2,"durations":11}
{"time":"2009-05-13 18:22:40","price":11.79,"volume":300,"Ntrans":2,"durations":6}
{"time":"2009-05-13 18:22:47","price":11.78656,"volume":22532,"Ntrans":6,"durations":7}
{"time":"2009-05-13 18:22:49","price":11.785,"volume":8000,"Ntrans":4,"durations":2}
{"time":"2009-05-13 18:22:59","price":11.79,"volume":4684,"Ntrans":2,"durations":10}
{"time":"2009-05-13 18:23:20","price":11.79,"volume":688,"Ntrans":4,"durations":21}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":2988,"Ntrans":14,"durations":5}
{"time":"2009-05-13 18:23:38","price":11.79,"volume":20000,"Ntrans":1,"durations":13}
{"time":"2009-05-13 18:23:42","price":11.785,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-13 18:23:46","price":11.79,"volume":4800,"Ntrans":2,"durations":4}
{"time":"2009-05-13 18:23:53","price":11.79,"volume":6106,"Ntrans":2,"durations":7}
{"time":"2009-05-13 18:24:06","price":11.79,"volume":2364,"Ntrans":1,"durations":13}
{"time":"2009-05-13 18:24:08","price":11.79,"volume":6364,"Ntrans":3,"durations":2}
{"time":"2009-05-13 18:24:11","price":11.79,"volume":4442,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:24:14","price":11.79,"volume":1564,"Ntrans":1,"durations":3}
{"time":"2009-05-13 18:24:21","price":11.785,"volume":20000,"Ntrans":2,"durations":7}
{"time":"2009-05-13 18:24:33","price":11.79,"volume":2248,"Ntrans":2,"durations":12}
{"time":"2009-05-13 18:24:34","price":11.79,"volume":754,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:24:35","price":11.79,"volume":1938,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:24:42","price":11.79,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-13 18:24:43","price":11.79,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-13 18:24:55","price":11.795,"volume":4506,"Ntrans":1,"durations":12}
{"time":"2009-05-13 18:24:56","price":11.79,"volume":308,"Ntrans":2,"durations":1}
{"time":"2009-05-13 18:24:57","price":11.79,"volume":1692,"Ntrans":9,"durations":1}
{"time":"2009-05-14 10:00:01","price":11.77,"volume":200,"Ntrans":3,"durations":1}
{"time":"2009-05-14 10:00:03","price":11.775,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:00:05","price":11.77,"volume":642,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:00:11","price":11.77,"volume":52,"Ntrans":1,"durations":6}
{"time":"2009-05-14 10:00:12","price":11.77,"volume":3424,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:00:15","price":11.775,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:00:20","price":11.77,"volume":956,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:00:22","price":11.77,"volume":2692,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:00:23","price":11.765,"volume":1170,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:00:25","price":11.77,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:00:29","price":11.77,"volume":1200,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:00:36","price":11.765,"volume":5248,"Ntrans":4,"durations":7}
{"time":"2009-05-14 10:00:44","price":11.765,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-14 10:00:47","price":11.77,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:00:48","price":11.77,"volume":26664,"Ntrans":8,"durations":1}
{"time":"2009-05-14 10:00:49","price":11.77,"volume":488,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:00:51","price":11.77,"volume":11246,"Ntrans":3,"durations":2}
{"time":"2009-05-14 10:01:07","price":11.76797,"volume":43086,"Ntrans":13,"durations":16}
{"time":"2009-05-14 10:01:10","price":11.775,"volume":1332,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:01:32","price":11.76,"volume":10000,"Ntrans":1,"durations":22}
{"time":"2009-05-14 10:01:42","price":11.76,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-14 10:01:43","price":11.76,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:01:50","price":11.755,"volume":25888,"Ntrans":6,"durations":7}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":58170,"Ntrans":21,"durations":2}
{"time":"2009-05-14 10:01:53","price":11.74667,"volume":6000,"Ntrans":4,"durations":1}
{"time":"2009-05-14 10:01:59","price":11.73997,"volume":23812,"Ntrans":8,"durations":6}
{"time":"2009-05-14 10:02:00","price":11.745,"volume":8000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:02:03","price":11.74,"volume":1340,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:02:05","price":11.74,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:02:07","price":11.745,"volume":2222,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:02:10","price":11.74,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:02:17","price":11.74,"volume":9266,"Ntrans":5,"durations":7}
{"time":"2009-05-14 10:02:32","price":11.74817,"volume":15000,"Ntrans":3,"durations":15}
{"time":"2009-05-14 10:02:40","price":11.74,"volume":34,"Ntrans":1,"durations":8}
{"time":"2009-05-14 10:03:04","price":11.745,"volume":2000,"Ntrans":1,"durations":24}
{"time":"2009-05-14 10:03:06","price":11.74455,"volume":11000,"Ntrans":5,"durations":2}
{"time":"2009-05-14 10:03:11","price":11.745,"volume":37736,"Ntrans":3,"durations":5}
{"time":"2009-05-14 10:03:12","price":11.75,"volume":6776,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:03:13","price":11.745,"volume":1182,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:03:15","price":11.745,"volume":7084,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:03:21","price":11.75,"volume":942,"Ntrans":1,"durations":6}
{"time":"2009-05-14 10:03:41","price":11.745,"volume":8286,"Ntrans":2,"durations":20}
{"time":"2009-05-14 10:03:46","price":11.745,"volume":2000,"Ntrans":2,"durations":5}
{"time":"2009-05-14 10:03:53","price":11.745,"volume":600,"Ntrans":1,"durations":7}
{"time":"2009-05-14 10:04:02","price":11.74,"volume":3082,"Ntrans":3,"durations":9}
{"time":"2009-05-14 10:04:05","price":11.74,"volume":1342,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:04:07","price":11.745,"volume":26400,"Ntrans":5,"durations":2}
{"time":"2009-05-14 10:04:08","price":11.75,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:04:09","price":11.745,"volume":3776,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:04:12","price":11.75,"volume":80000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:04:13","price":11.75,"volume":54854,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:04:15","price":11.75,"volume":7600,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:04:21","price":11.755,"volume":12000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 10:04:26","price":11.755,"volume":2908,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:04:31","price":11.755,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:04:36","price":11.75,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:04:40","price":11.745,"volume":10440,"Ntrans":2,"durations":4}
{"time":"2009-05-14 10:04:52","price":11.75,"volume":5928,"Ntrans":1,"durations":12}
{"time":"2009-05-14 10:04:56","price":11.745,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:05:00","price":11.74317,"volume":656,"Ntrans":3,"durations":4}
{"time":"2009-05-14 10:05:04","price":11.745,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:05:11","price":11.745,"volume":2100,"Ntrans":2,"durations":7}
{"time":"2009-05-14 10:05:16","price":11.745,"volume":7900,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:05:19","price":11.745,"volume":3700,"Ntrans":3,"durations":3}
{"time":"2009-05-14 10:05:20","price":11.75,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:05:24","price":11.745,"volume":7550,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:05:28","price":11.745,"volume":2450,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:06:04","price":11.75,"volume":400,"Ntrans":1,"durations":36}
{"time":"2009-05-14 10:06:06","price":11.75,"volume":31314,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:06:07","price":11.745,"volume":30810,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:06:30","price":11.745,"volume":1000,"Ntrans":1,"durations":23}
{"time":"2009-05-14 10:06:31","price":11.75,"volume":626,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:06:33","price":11.75,"volume":23178,"Ntrans":5,"durations":2}
{"time":"2009-05-14 10:06:34","price":11.755,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:06:35","price":11.755,"volume":7398,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:06:41","price":11.755,"volume":1910,"Ntrans":1,"durations":6}
{"time":"2009-05-14 10:06:50","price":11.755,"volume":4800,"Ntrans":3,"durations":9}
{"time":"2009-05-14 10:07:07","price":11.755,"volume":9660,"Ntrans":1,"durations":17}
{"time":"2009-05-14 10:07:08","price":11.755,"volume":12000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":28132,"Ntrans":12,"durations":1}
{"time":"2009-05-14 10:07:19","price":11.75,"volume":8572,"Ntrans":2,"durations":10}
{"time":"2009-05-14 10:07:21","price":11.75,"volume":1428,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:07:32","price":11.75558,"volume":51840,"Ntrans":4,"durations":11}
{"time":"2009-05-14 10:07:33","price":11.76,"volume":4428,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:07:35","price":11.765,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:07:37","price":11.77,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:07:45","price":11.77,"volume":5656,"Ntrans":3,"durations":8}
{"time":"2009-05-14 10:07:47","price":11.77442,"volume":8612,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:07:50","price":11.77,"volume":1154,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:07:51","price":11.765,"volume":2464,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:07:53","price":11.76844,"volume":6410,"Ntrans":4,"durations":2}
{"time":"2009-05-14 10:07:59","price":11.77,"volume":2094,"Ntrans":1,"durations":6}
{"time":"2009-05-14 10:08:05","price":11.77,"volume":27650,"Ntrans":4,"durations":6}
{"time":"2009-05-14 10:08:08","price":11.765,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:08:09","price":11.77,"volume":9884,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:08:15","price":11.77,"volume":904,"Ntrans":1,"durations":6}
{"time":"2009-05-14 10:08:18","price":11.775,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:08:19","price":11.775,"volume":6658,"Ntrans":3,"durations":1}
{"time":"2009-05-14 10:08:21","price":11.77,"volume":37470,"Ntrans":8,"durations":2}
{"time":"2009-05-14 10:08:23","price":11.775,"volume":512,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:08:24","price":11.77,"volume":4010,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:08:26","price":11.77,"volume":616,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:08:31","price":11.77,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:08:37","price":11.77,"volume":1600,"Ntrans":1,"durations":6}
{"time":"2009-05-14 10:08:43","price":11.77,"volume":2222,"Ntrans":2,"durations":6}
{"time":"2009-05-14 10:08:57","price":11.77,"volume":1000,"Ntrans":1,"durations":14}
{"time":"2009-05-14 10:08:59","price":11.765,"volume":284,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:09:29","price":11.77,"volume":40,"Ntrans":1,"durations":30}
{"time":"2009-05-14 10:09:46","price":11.77244,"volume":3908,"Ntrans":2,"durations":17}
{"time":"2009-05-14 10:09:53","price":11.77,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 10:09:54","price":11.77,"volume":6668,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:10:00","price":11.77258,"volume":41040,"Ntrans":11,"durations":6}
{"time":"2009-05-14 10:10:02","price":11.775,"volume":2600,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:10:04","price":11.78,"volume":62952,"Ntrans":6,"durations":2}
{"time":"2009-05-14 10:10:05","price":11.78,"volume":24372,"Ntrans":6,"durations":1}
{"time":"2009-05-14 10:10:07","price":11.78,"volume":4182,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:10:16","price":11.785,"volume":6000,"Ntrans":1,"durations":9}
{"time":"2009-05-14 10:10:26","price":11.78,"volume":120,"Ntrans":1,"durations":10}
{"time":"2009-05-14 10:10:31","price":11.79,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:10:37","price":11.78944,"volume":18000,"Ntrans":2,"durations":6}
{"time":"2009-05-14 10:10:58","price":11.79,"volume":7222,"Ntrans":2,"durations":21}
{"time":"2009-05-14 10:11:08","price":11.795,"volume":22078,"Ntrans":5,"durations":10}
{"time":"2009-05-14 10:11:16","price":11.8,"volume":10004,"Ntrans":2,"durations":8}
{"time":"2009-05-14 10:11:35","price":11.8,"volume":14206,"Ntrans":3,"durations":19}
{"time":"2009-05-14 10:11:44","price":11.8,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-14 10:12:03","price":11.795,"volume":1600,"Ntrans":1,"durations":19}
{"time":"2009-05-14 10:12:04","price":11.795,"volume":22,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:12:11","price":11.79,"volume":3800,"Ntrans":4,"durations":7}
{"time":"2009-05-14 10:12:17","price":11.79295,"volume":20000,"Ntrans":4,"durations":6}
{"time":"2009-05-14 10:12:20","price":11.795,"volume":1168,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:12:23","price":11.785,"volume":26062,"Ntrans":5,"durations":3}
{"time":"2009-05-14 10:12:26","price":11.78,"volume":1926,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:12:28","price":11.785,"volume":6720,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:12:52","price":11.785,"volume":3000,"Ntrans":1,"durations":24}
{"time":"2009-05-14 10:13:09","price":11.785,"volume":10000,"Ntrans":4,"durations":17}
{"time":"2009-05-14 10:13:32","price":11.77243,"volume":78162,"Ntrans":35,"durations":23}
{"time":"2009-05-14 10:13:34","price":11.77,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:13:38","price":11.77,"volume":872,"Ntrans":2,"durations":4}
{"time":"2009-05-14 10:13:39","price":11.77,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 10:13:40","price":11.77,"volume":1804,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:13:41","price":11.77,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:13:42","price":11.77,"volume":13600,"Ntrans":4,"durations":1}
{"time":"2009-05-14 10:13:43","price":11.77,"volume":1800,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:13:45","price":11.77,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:13:52","price":11.77,"volume":12222,"Ntrans":7,"durations":7}
{"time":"2009-05-14 10:13:53","price":11.77,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 10:13:54","price":11.77,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 10:13:55","price":11.77,"volume":8000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 10:14:20","price":11.77,"volume":4000,"Ntrans":2,"durations":25}
{"time":"2009-05-14 10:14:28","price":11.77,"volume":4608,"Ntrans":1,"durations":8}
{"time":"2009-05-14 10:14:29","price":11.77,"volume":120,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:14:41","price":11.76082,"volume":119820,"Ntrans":28,"durations":12}
{"time":"2009-05-14 10:14:42","price":11.755,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:14:45","price":11.755,"volume":1900,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:14:46","price":11.76,"volume":5692,"Ntrans":4,"durations":1}
{"time":"2009-05-14 10:14:49","price":11.76,"volume":1800,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:14:50","price":11.76,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:14:52","price":11.76,"volume":674,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:14:54","price":11.76,"volume":932,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:14:55","price":11.76,"volume":5932,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:14:59","price":11.76,"volume":5932,"Ntrans":2,"durations":4}
{"time":"2009-05-14 10:15:15","price":11.76,"volume":10000,"Ntrans":3,"durations":16}
{"time":"2009-05-14 10:15:41","price":11.755,"volume":28236,"Ntrans":5,"durations":26}
{"time":"2009-05-14 10:15:57","price":11.76,"volume":33980,"Ntrans":2,"durations":16}
{"time":"2009-05-14 10:15:58","price":11.765,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:16:00","price":11.77,"volume":578,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:16:30","price":11.77,"volume":6000,"Ntrans":1,"durations":30}
{"time":"2009-05-14 10:16:58","price":11.78,"volume":82000,"Ntrans":4,"durations":28}
{"time":"2009-05-14 10:17:03","price":11.78,"volume":26000,"Ntrans":2,"durations":5}
{"time":"2009-05-14 10:17:06","price":11.78,"volume":30000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 10:17:09","price":11.78,"volume":8000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:17:30","price":11.78,"volume":480,"Ntrans":1,"durations":21}
{"time":"2009-05-14 10:18:08","price":11.77935,"volume":117336,"Ntrans":17,"durations":38}
{"time":"2009-05-14 10:18:10","price":11.785,"volume":1054,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:18:15","price":11.785,"volume":746,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:18:44","price":11.78,"volume":18256,"Ntrans":4,"durations":29}
{"time":"2009-05-14 10:19:27","price":11.78,"volume":40,"Ntrans":1,"durations":43}
{"time":"2009-05-14 10:19:30","price":11.785,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:19:38","price":11.78,"volume":3600,"Ntrans":1,"durations":8}
{"time":"2009-05-14 10:19:44","price":11.785,"volume":4054,"Ntrans":3,"durations":6}
{"time":"2009-05-14 10:19:47","price":11.785,"volume":18662,"Ntrans":6,"durations":3}
{"time":"2009-05-14 10:19:55","price":11.78501,"volume":2604,"Ntrans":2,"durations":8}
{"time":"2009-05-14 10:20:06","price":11.79,"volume":1596,"Ntrans":1,"durations":11}
{"time":"2009-05-14 10:20:15","price":11.79018,"volume":11332,"Ntrans":5,"durations":9}
{"time":"2009-05-14 10:20:18","price":11.79,"volume":2946,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:20:22","price":11.79,"volume":2864,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:20:26","price":11.79322,"volume":2174,"Ntrans":3,"durations":4}
{"time":"2009-05-14 10:20:27","price":11.785,"volume":17186,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:20:29","price":11.785,"volume":11990,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:20:32","price":11.785,"volume":1538,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:21:32","price":11.79,"volume":4084,"Ntrans":1,"durations":60}
{"time":"2009-05-14 10:21:36","price":11.785,"volume":7248,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:21:40","price":11.785,"volume":14000,"Ntrans":3,"durations":4}
{"time":"2009-05-14 10:21:41","price":11.785,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:21:43","price":11.785,"volume":40000,"Ntrans":3,"durations":2}
{"time":"2009-05-14 10:22:19","price":11.79,"volume":576,"Ntrans":1,"durations":36}
{"time":"2009-05-14 10:22:50","price":11.785,"volume":900,"Ntrans":1,"durations":31}
{"time":"2009-05-14 10:23:04","price":11.785,"volume":1000,"Ntrans":1,"durations":14}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":65970,"Ntrans":10,"durations":1}
{"time":"2009-05-14 10:23:06","price":11.785,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:23:07","price":11.78,"volume":24028,"Ntrans":3,"durations":1}
{"time":"2009-05-14 10:23:08","price":11.775,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:23:33","price":11.775,"volume":8000,"Ntrans":1,"durations":25}
{"time":"2009-05-14 10:23:34","price":11.775,"volume":20000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 10:23:36","price":11.77,"volume":2600,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:25:54","price":11.77,"volume":3068,"Ntrans":2,"durations":138}
{"time":"2009-05-14 10:25:59","price":11.77,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:26:06","price":11.77,"volume":2358,"Ntrans":3,"durations":7}
{"time":"2009-05-14 10:26:31","price":11.77,"volume":21150,"Ntrans":2,"durations":25}
{"time":"2009-05-14 10:26:32","price":11.77,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:28:21","price":11.77,"volume":10000,"Ntrans":3,"durations":109}
{"time":"2009-05-14 10:28:22","price":11.77,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:28:32","price":11.765,"volume":10000,"Ntrans":5,"durations":10}
{"time":"2009-05-14 10:28:39","price":11.77,"volume":12500,"Ntrans":3,"durations":7}
{"time":"2009-05-14 10:29:25","price":11.765,"volume":9862,"Ntrans":2,"durations":46}
{"time":"2009-05-14 10:29:33","price":11.765,"volume":7532,"Ntrans":1,"durations":8}
{"time":"2009-05-14 10:29:40","price":11.765,"volume":5716,"Ntrans":2,"durations":7}
{"time":"2009-05-14 10:29:43","price":11.77,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:29:50","price":11.76041,"volume":6000,"Ntrans":2,"durations":7}
{"time":"2009-05-14 10:29:52","price":11.765,"volume":2862,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:30:05","price":11.765,"volume":20016,"Ntrans":4,"durations":13}
{"time":"2009-05-14 10:30:07","price":11.765,"volume":4360,"Ntrans":4,"durations":2}
{"time":"2009-05-14 10:30:09","price":11.765,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:30:19","price":11.765,"volume":8326,"Ntrans":2,"durations":10}
{"time":"2009-05-14 10:30:26","price":11.765,"volume":5600,"Ntrans":5,"durations":7}
{"time":"2009-05-14 10:30:32","price":11.765,"volume":5992,"Ntrans":5,"durations":6}
{"time":"2009-05-14 10:30:33","price":11.765,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:30:34","price":11.765,"volume":7464,"Ntrans":5,"durations":1}
{"time":"2009-05-14 10:30:35","price":11.76446,"volume":11446,"Ntrans":8,"durations":1}
{"time":"2009-05-14 10:30:38","price":11.76,"volume":4732,"Ntrans":2,"durations":3}
{"time":"2009-05-14 10:30:43","price":11.765,"volume":16832,"Ntrans":4,"durations":5}
{"time":"2009-05-14 10:30:47","price":11.77,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:31:01","price":11.76547,"volume":55140,"Ntrans":5,"durations":14}
{"time":"2009-05-14 10:31:17","price":11.765,"volume":5000,"Ntrans":1,"durations":16}
{"time":"2009-05-14 10:31:43","price":11.77109,"volume":22472,"Ntrans":8,"durations":26}
{"time":"2009-05-14 10:32:15","price":11.77,"volume":472,"Ntrans":1,"durations":32}
{"time":"2009-05-14 10:33:47","price":11.77545,"volume":28666,"Ntrans":6,"durations":92}
{"time":"2009-05-14 10:33:48","price":11.77528,"volume":4162,"Ntrans":3,"durations":1}
{"time":"2009-05-14 10:33:52","price":11.77974,"volume":7564,"Ntrans":3,"durations":4}
{"time":"2009-05-14 10:34:19","price":11.78,"volume":16000,"Ntrans":3,"durations":27}
{"time":"2009-05-14 10:34:32","price":11.78,"volume":40,"Ntrans":1,"durations":13}
{"time":"2009-05-14 10:34:44","price":11.78,"volume":7214,"Ntrans":2,"durations":12}
{"time":"2009-05-14 10:35:24","price":11.785,"volume":9810,"Ntrans":1,"durations":40}
{"time":"2009-05-14 10:35:27","price":11.78913,"volume":26532,"Ntrans":9,"durations":3}
{"time":"2009-05-14 10:35:38","price":11.78,"volume":140,"Ntrans":1,"durations":11}
{"time":"2009-05-14 10:36:28","price":11.7956,"volume":16608,"Ntrans":7,"durations":50}
{"time":"2009-05-14 10:36:29","price":11.79913,"volume":16042,"Ntrans":5,"durations":1}
{"time":"2009-05-14 10:36:49","price":11.8,"volume":140,"Ntrans":1,"durations":20}
{"time":"2009-05-14 10:37:03","price":11.8,"volume":3340,"Ntrans":1,"durations":14}
{"time":"2009-05-14 10:37:17","price":11.8,"volume":22476,"Ntrans":6,"durations":14}
{"time":"2009-05-14 10:37:18","price":11.8,"volume":8000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:37:37","price":11.8,"volume":4242,"Ntrans":1,"durations":19}
{"time":"2009-05-14 10:37:39","price":11.8,"volume":3356,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:37:41","price":11.8,"volume":2648,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:37:42","price":11.8,"volume":1986,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:37:55","price":11.8,"volume":10072,"Ntrans":1,"durations":13}
{"time":"2009-05-14 10:38:04","price":11.795,"volume":10000,"Ntrans":1,"durations":9}
{"time":"2009-05-14 10:38:26","price":11.795,"volume":2500,"Ntrans":1,"durations":22}
{"time":"2009-05-14 10:38:38","price":11.795,"volume":6000,"Ntrans":1,"durations":12}
{"time":"2009-05-14 10:38:45","price":11.8,"volume":3410,"Ntrans":1,"durations":7}
{"time":"2009-05-14 10:39:11","price":11.795,"volume":20922,"Ntrans":2,"durations":26}
{"time":"2009-05-14 10:39:13","price":11.79,"volume":12300,"Ntrans":6,"durations":2}
{"time":"2009-05-14 10:39:15","price":11.785,"volume":3344,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:39:38","price":11.79,"volume":30000,"Ntrans":5,"durations":23}
{"time":"2009-05-14 10:39:40","price":11.78,"volume":24,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:39:41","price":11.79,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:39:42","price":11.79,"volume":30000,"Ntrans":7,"durations":1}
{"time":"2009-05-14 10:39:48","price":11.785,"volume":10946,"Ntrans":1,"durations":6}
{"time":"2009-05-14 10:39:52","price":11.78,"volume":3198,"Ntrans":5,"durations":4}
{"time":"2009-05-14 10:39:54","price":11.785,"volume":30000,"Ntrans":3,"durations":2}
{"time":"2009-05-14 10:40:30","price":11.78,"volume":238,"Ntrans":1,"durations":36}
{"time":"2009-05-14 10:40:35","price":11.785,"volume":4964,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:40:59","price":11.79,"volume":314,"Ntrans":1,"durations":24}
{"time":"2009-05-14 10:41:01","price":11.785,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:41:02","price":11.79,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:41:08","price":11.78429,"volume":1400,"Ntrans":2,"durations":6}
{"time":"2009-05-14 10:41:14","price":11.79,"volume":3776,"Ntrans":2,"durations":6}
{"time":"2009-05-14 10:41:20","price":11.79,"volume":82852,"Ntrans":4,"durations":6}
{"time":"2009-05-14 10:41:26","price":11.78,"volume":19382,"Ntrans":4,"durations":6}
{"time":"2009-05-14 10:42:11","price":11.79,"volume":300,"Ntrans":1,"durations":45}
{"time":"2009-05-14 10:42:36","price":11.79,"volume":4720,"Ntrans":1,"durations":25}
{"time":"2009-05-14 10:42:37","price":11.7921,"volume":9706,"Ntrans":5,"durations":1}
{"time":"2009-05-14 10:42:38","price":11.8,"volume":12500,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:42:39","price":11.795,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:42:46","price":11.795,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 10:43:03","price":11.79,"volume":14000,"Ntrans":2,"durations":17}
{"time":"2009-05-14 10:43:36","price":11.795,"volume":2000,"Ntrans":2,"durations":33}
{"time":"2009-05-14 10:45:19","price":11.80054,"volume":56200,"Ntrans":16,"durations":103}
{"time":"2009-05-14 10:45:20","price":11.805,"volume":15678,"Ntrans":4,"durations":1}
{"time":"2009-05-14 10:45:22","price":11.80667,"volume":12000,"Ntrans":5,"durations":2}
{"time":"2009-05-14 10:45:27","price":11.805,"volume":5684,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:45:33","price":11.81,"volume":1900,"Ntrans":2,"durations":6}
{"time":"2009-05-14 10:45:34","price":11.805,"volume":86,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:45:57","price":11.81,"volume":180,"Ntrans":1,"durations":23}
{"time":"2009-05-14 10:46:58","price":11.8,"volume":2250,"Ntrans":1,"durations":61}
{"time":"2009-05-14 10:47:23","price":11.8,"volume":2000,"Ntrans":1,"durations":25}
{"time":"2009-05-14 10:48:53","price":11.805,"volume":40,"Ntrans":1,"durations":90}
{"time":"2009-05-14 10:49:01","price":11.8,"volume":4000,"Ntrans":1,"durations":8}
{"time":"2009-05-14 10:49:08","price":11.805,"volume":3024,"Ntrans":2,"durations":7}
{"time":"2009-05-14 10:49:31","price":11.805,"volume":31604,"Ntrans":7,"durations":23}
{"time":"2009-05-14 10:49:34","price":11.8,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:49:36","price":11.8,"volume":10866,"Ntrans":6,"durations":2}
{"time":"2009-05-14 10:49:53","price":11.8,"volume":20000,"Ntrans":5,"durations":17}
{"time":"2009-05-14 10:49:57","price":11.8,"volume":5000,"Ntrans":4,"durations":4}
{"time":"2009-05-14 10:50:21","price":11.8,"volume":7214,"Ntrans":1,"durations":24}
{"time":"2009-05-14 10:50:22","price":11.8,"volume":802,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:51:00","price":11.8,"volume":198,"Ntrans":1,"durations":38}
{"time":"2009-05-14 10:51:16","price":11.805,"volume":600,"Ntrans":1,"durations":16}
{"time":"2009-05-14 10:51:17","price":11.805,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 10:51:30","price":11.805,"volume":3692,"Ntrans":1,"durations":13}
{"time":"2009-05-14 10:51:31","price":11.805,"volume":19542,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:51:35","price":11.805,"volume":10194,"Ntrans":3,"durations":4}
{"time":"2009-05-14 10:51:46","price":11.805,"volume":10350,"Ntrans":3,"durations":11}
{"time":"2009-05-14 10:51:47","price":11.805,"volume":5090,"Ntrans":3,"durations":1}
{"time":"2009-05-14 10:52:05","price":11.805,"volume":20000,"Ntrans":1,"durations":18}
{"time":"2009-05-14 10:52:09","price":11.805,"volume":20000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:52:17","price":11.805,"volume":4392,"Ntrans":1,"durations":8}
{"time":"2009-05-14 10:52:19","price":11.805,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:52:24","price":11.805,"volume":10198,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:52:28","price":11.805,"volume":1110,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:52:35","price":11.8,"volume":2,"Ntrans":1,"durations":7}
{"time":"2009-05-14 10:52:40","price":11.805,"volume":3700,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":48136,"Ntrans":12,"durations":47}
{"time":"2009-05-14 10:53:28","price":11.795,"volume":1148,"Ntrans":2,"durations":1}
{"time":"2009-05-14 10:54:06","price":11.795,"volume":30,"Ntrans":1,"durations":38}
{"time":"2009-05-14 10:54:09","price":11.7975,"volume":200,"Ntrans":2,"durations":3}
{"time":"2009-05-14 10:54:12","price":11.8,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 10:54:26","price":11.795,"volume":5080,"Ntrans":1,"durations":14}
{"time":"2009-05-14 10:54:49","price":11.79,"volume":6600,"Ntrans":4,"durations":23}
{"time":"2009-05-14 10:55:02","price":11.79,"volume":380,"Ntrans":2,"durations":13}
{"time":"2009-05-14 10:55:12","price":11.795,"volume":12532,"Ntrans":2,"durations":10}
{"time":"2009-05-14 10:55:17","price":11.795,"volume":2200,"Ntrans":1,"durations":5}
{"time":"2009-05-14 10:55:19","price":11.8,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:55:43","price":11.795,"volume":100,"Ntrans":1,"durations":24}
{"time":"2009-05-14 10:55:47","price":11.79196,"volume":6890,"Ntrans":2,"durations":4}
{"time":"2009-05-14 10:55:51","price":11.795,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-14 10:55:59","price":11.795,"volume":500,"Ntrans":1,"durations":8}
{"time":"2009-05-14 10:56:40","price":11.79,"volume":4684,"Ntrans":2,"durations":41}
{"time":"2009-05-14 10:56:50","price":11.795,"volume":29830,"Ntrans":7,"durations":10}
{"time":"2009-05-14 10:57:00","price":11.795,"volume":10,"Ntrans":1,"durations":10}
{"time":"2009-05-14 10:57:08","price":11.791,"volume":800,"Ntrans":2,"durations":8}
{"time":"2009-05-14 10:57:33","price":11.79,"volume":5000,"Ntrans":2,"durations":25}
{"time":"2009-05-14 10:57:46","price":11.79,"volume":4000,"Ntrans":1,"durations":13}
{"time":"2009-05-14 10:57:48","price":11.79,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 10:58:05","price":11.79,"volume":922,"Ntrans":1,"durations":17}
{"time":"2009-05-14 10:58:22","price":11.79,"volume":2622,"Ntrans":3,"durations":17}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":27766,"Ntrans":11,"durations":38}
{"time":"2009-05-14 10:59:02","price":11.795,"volume":5000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 10:59:26","price":11.795,"volume":5000,"Ntrans":2,"durations":24}
{"time":"2009-05-14 10:59:35","price":11.8,"volume":800,"Ntrans":1,"durations":9}
{"time":"2009-05-14 10:59:59","price":11.8,"volume":17730,"Ntrans":5,"durations":24}
{"time":"2009-05-14 11:00:59","price":11.8,"volume":400,"Ntrans":1,"durations":60}
{"time":"2009-05-14 11:01:16","price":11.795,"volume":20730,"Ntrans":2,"durations":17}
{"time":"2009-05-14 11:01:17","price":11.795,"volume":2742,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:01:18","price":11.795,"volume":3752,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:01:19","price":11.795,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:01:31","price":11.795,"volume":4000,"Ntrans":3,"durations":12}
{"time":"2009-05-14 11:01:32","price":11.795,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:01:33","price":11.8,"volume":240,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:01:35","price":11.795,"volume":35134,"Ntrans":6,"durations":2}
{"time":"2009-05-14 11:02:00","price":11.79,"volume":2000,"Ntrans":2,"durations":25}
{"time":"2009-05-14 11:02:55","price":11.79,"volume":22916,"Ntrans":7,"durations":55}
{"time":"2009-05-14 11:03:36","price":11.79,"volume":10000,"Ntrans":3,"durations":41}
{"time":"2009-05-14 11:03:42","price":11.79,"volume":1698,"Ntrans":1,"durations":6}
{"time":"2009-05-14 11:03:43","price":11.79,"volume":8302,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:03:59","price":11.79,"volume":4622,"Ntrans":3,"durations":16}
{"time":"2009-05-14 11:04:44","price":11.79,"volume":4000,"Ntrans":1,"durations":45}
{"time":"2009-05-14 11:04:49","price":11.78667,"volume":17962,"Ntrans":4,"durations":5}
{"time":"2009-05-14 11:04:50","price":11.785,"volume":8038,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:05:14","price":11.785,"volume":188,"Ntrans":1,"durations":24}
{"time":"2009-05-14 11:05:25","price":11.78,"volume":800,"Ntrans":1,"durations":11}
{"time":"2009-05-14 11:05:54","price":11.785,"volume":566,"Ntrans":2,"durations":29}
{"time":"2009-05-14 11:06:08","price":11.785,"volume":4000,"Ntrans":1,"durations":14}
{"time":"2009-05-14 11:06:28","price":11.79,"volume":4000,"Ntrans":1,"durations":20}
{"time":"2009-05-14 11:06:30","price":11.785,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 11:06:53","price":11.78,"volume":2038,"Ntrans":2,"durations":23}
{"time":"2009-05-14 11:06:55","price":11.785,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:07:20","price":11.785,"volume":9490,"Ntrans":4,"durations":25}
{"time":"2009-05-14 11:07:32","price":11.79,"volume":14556,"Ntrans":8,"durations":12}
{"time":"2009-05-14 11:07:33","price":11.79,"volume":5792,"Ntrans":6,"durations":1}
{"time":"2009-05-14 11:07:47","price":11.785,"volume":9360,"Ntrans":1,"durations":14}
{"time":"2009-05-14 11:07:50","price":11.785,"volume":13640,"Ntrans":4,"durations":3}
{"time":"2009-05-14 11:07:51","price":11.785,"volume":6600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:09:11","price":11.785,"volume":5000,"Ntrans":1,"durations":80}
{"time":"2009-05-14 11:09:13","price":11.785,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:09:48","price":11.79,"volume":35800,"Ntrans":8,"durations":35}
{"time":"2009-05-14 11:11:25","price":11.785,"volume":13264,"Ntrans":4,"durations":97}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":14848,"Ntrans":11,"durations":18}
{"time":"2009-05-14 11:11:45","price":11.79,"volume":3372,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:12:07","price":11.785,"volume":5000,"Ntrans":1,"durations":22}
{"time":"2009-05-14 11:13:44","price":11.785,"volume":10000,"Ntrans":2,"durations":97}
{"time":"2009-05-14 11:14:05","price":11.785,"volume":10000,"Ntrans":3,"durations":21}
{"time":"2009-05-14 11:14:12","price":11.79,"volume":5604,"Ntrans":5,"durations":7}
{"time":"2009-05-14 11:14:13","price":11.79,"volume":1364,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:14:26","price":11.785,"volume":2158,"Ntrans":1,"durations":13}
{"time":"2009-05-14 11:15:07","price":11.785,"volume":28350,"Ntrans":6,"durations":41}
{"time":"2009-05-14 11:15:12","price":11.78091,"volume":40168,"Ntrans":12,"durations":5}
{"time":"2009-05-14 11:15:13","price":11.78,"volume":590,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:15:19","price":11.775,"volume":12200,"Ntrans":3,"durations":6}
{"time":"2009-05-14 11:15:23","price":11.77,"volume":5000,"Ntrans":2,"durations":4}
{"time":"2009-05-14 11:15:25","price":11.77455,"volume":4400,"Ntrans":4,"durations":2}
{"time":"2009-05-14 11:15:26","price":11.775,"volume":4,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:15:27","price":11.775,"volume":4,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:15:38","price":11.77,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-14 11:15:45","price":11.765,"volume":34756,"Ntrans":7,"durations":7}
{"time":"2009-05-14 11:15:46","price":11.765,"volume":3610,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:15:53","price":11.76,"volume":220,"Ntrans":1,"durations":7}
{"time":"2009-05-14 11:15:55","price":11.76,"volume":38278,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:15:56","price":11.76,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":25824,"Ntrans":11,"durations":20}
{"time":"2009-05-14 11:16:17","price":11.755,"volume":14722,"Ntrans":4,"durations":1}
{"time":"2009-05-14 11:16:22","price":11.755,"volume":7468,"Ntrans":3,"durations":5}
{"time":"2009-05-14 11:16:23","price":11.755,"volume":766,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:16:24","price":11.755,"volume":4702,"Ntrans":6,"durations":1}
{"time":"2009-05-14 11:16:38","price":11.755,"volume":4500,"Ntrans":2,"durations":14}
{"time":"2009-05-14 11:16:58","price":11.76,"volume":2000,"Ntrans":1,"durations":20}
{"time":"2009-05-14 11:17:39","price":11.76,"volume":10000,"Ntrans":1,"durations":41}
{"time":"2009-05-14 11:17:55","price":11.76,"volume":1600,"Ntrans":1,"durations":16}
{"time":"2009-05-14 11:18:00","price":11.76,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-14 11:18:43","price":11.76,"volume":11046,"Ntrans":2,"durations":43}
{"time":"2009-05-14 11:18:44","price":11.76,"volume":5000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:18:45","price":11.76,"volume":6400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:18:56","price":11.76,"volume":2500,"Ntrans":1,"durations":11}
{"time":"2009-05-14 11:19:04","price":11.76,"volume":4056,"Ntrans":2,"durations":8}
{"time":"2009-05-14 11:19:38","price":11.76,"volume":3776,"Ntrans":3,"durations":34}
{"time":"2009-05-14 11:20:08","price":11.76,"volume":14504,"Ntrans":2,"durations":30}
{"time":"2009-05-14 11:20:14","price":11.76,"volume":54,"Ntrans":1,"durations":6}
{"time":"2009-05-14 11:20:49","price":11.765,"volume":200,"Ntrans":1,"durations":35}
{"time":"2009-05-14 11:20:50","price":11.76614,"volume":43934,"Ntrans":11,"durations":1}
{"time":"2009-05-14 11:20:59","price":11.77,"volume":66,"Ntrans":1,"durations":9}
{"time":"2009-05-14 11:21:00","price":11.77,"volume":66,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:21:02","price":11.76526,"volume":1266,"Ntrans":2,"durations":2}
{"time":"2009-05-14 11:21:04","price":11.775,"volume":4194,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:21:25","price":11.77,"volume":1400,"Ntrans":1,"durations":21}
{"time":"2009-05-14 11:21:50","price":11.77,"volume":822,"Ntrans":1,"durations":25}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":89848,"Ntrans":10,"durations":13}
{"time":"2009-05-14 11:22:04","price":11.775,"volume":600,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:22:07","price":11.775,"volume":3348,"Ntrans":1,"durations":3}
{"time":"2009-05-14 11:22:40","price":11.77,"volume":2000,"Ntrans":1,"durations":33}
{"time":"2009-05-14 11:22:51","price":11.7687,"volume":11388,"Ntrans":2,"durations":11}
{"time":"2009-05-14 11:22:52","price":11.77,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:22:57","price":11.77,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 11:23:05","price":11.765,"volume":4096,"Ntrans":2,"durations":8}
{"time":"2009-05-14 11:23:13","price":11.765,"volume":2542,"Ntrans":1,"durations":8}
{"time":"2009-05-14 11:23:15","price":11.765,"volume":652,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:23:17","price":11.765,"volume":1890,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:23:22","price":11.765,"volume":494,"Ntrans":1,"durations":5}
{"time":"2009-05-14 11:23:23","price":11.765,"volume":3608,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:23:26","price":11.76,"volume":102,"Ntrans":1,"durations":3}
{"time":"2009-05-14 11:23:38","price":11.77,"volume":39088,"Ntrans":8,"durations":12}
{"time":"2009-05-14 11:23:49","price":11.77,"volume":168,"Ntrans":1,"durations":11}
{"time":"2009-05-14 11:23:57","price":11.775,"volume":3000,"Ntrans":2,"durations":8}
{"time":"2009-05-14 11:24:10","price":11.77,"volume":420,"Ntrans":1,"durations":13}
{"time":"2009-05-14 11:24:21","price":11.77,"volume":2852,"Ntrans":2,"durations":11}
{"time":"2009-05-14 11:24:33","price":11.77,"volume":300,"Ntrans":1,"durations":12}
{"time":"2009-05-14 11:24:43","price":11.77,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-14 11:24:46","price":11.775,"volume":2,"Ntrans":1,"durations":3}
{"time":"2009-05-14 11:24:49","price":11.775,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 11:25:08","price":11.775,"volume":10000,"Ntrans":4,"durations":19}
{"time":"2009-05-14 11:25:37","price":11.775,"volume":832,"Ntrans":1,"durations":29}
{"time":"2009-05-14 11:26:04","price":11.775,"volume":10000,"Ntrans":2,"durations":27}
{"time":"2009-05-14 11:26:26","price":11.77,"volume":6590,"Ntrans":5,"durations":22}
{"time":"2009-05-14 11:26:32","price":11.77,"volume":272,"Ntrans":1,"durations":6}
{"time":"2009-05-14 11:26:35","price":11.77,"volume":370,"Ntrans":1,"durations":3}
{"time":"2009-05-14 11:27:47","price":11.77,"volume":4000,"Ntrans":1,"durations":72}
{"time":"2009-05-14 11:27:54","price":11.775,"volume":1928,"Ntrans":1,"durations":7}
{"time":"2009-05-14 11:28:10","price":11.77,"volume":3608,"Ntrans":2,"durations":16}
{"time":"2009-05-14 11:28:31","price":11.775,"volume":4,"Ntrans":1,"durations":21}
{"time":"2009-05-14 11:28:45","price":11.775,"volume":10000,"Ntrans":3,"durations":14}
{"time":"2009-05-14 11:29:08","price":11.775,"volume":1020,"Ntrans":1,"durations":23}
{"time":"2009-05-14 11:29:43","price":11.775,"volume":900,"Ntrans":1,"durations":35}
{"time":"2009-05-14 11:30:05","price":11.775,"volume":14330,"Ntrans":3,"durations":22}
{"time":"2009-05-14 11:30:06","price":11.78,"volume":3006,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:30:07","price":11.78,"volume":7422,"Ntrans":5,"durations":1}
{"time":"2009-05-14 11:30:09","price":11.78,"volume":2812,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:30:18","price":11.77916,"volume":16950,"Ntrans":5,"durations":9}
{"time":"2009-05-14 11:30:22","price":11.77,"volume":10600,"Ntrans":2,"durations":4}
{"time":"2009-05-14 11:30:32","price":11.77,"volume":3636,"Ntrans":1,"durations":10}
{"time":"2009-05-14 11:30:51","price":11.775,"volume":7324,"Ntrans":4,"durations":19}
{"time":"2009-05-14 11:31:02","price":11.78,"volume":5000,"Ntrans":3,"durations":11}
{"time":"2009-05-14 11:31:03","price":11.78,"volume":3004,"Ntrans":3,"durations":1}
{"time":"2009-05-14 11:31:04","price":11.78,"volume":4,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:31:16","price":11.78,"volume":8,"Ntrans":1,"durations":12}
{"time":"2009-05-14 11:31:28","price":11.78,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-14 11:31:33","price":11.78,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-14 11:31:43","price":11.785,"volume":7822,"Ntrans":4,"durations":10}
{"time":"2009-05-14 11:32:42","price":11.785,"volume":4086,"Ntrans":1,"durations":59}
{"time":"2009-05-14 11:32:45","price":11.785,"volume":5070,"Ntrans":4,"durations":3}
{"time":"2009-05-14 11:33:00","price":11.78,"volume":2800,"Ntrans":2,"durations":15}
{"time":"2009-05-14 11:33:02","price":11.79,"volume":4,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:33:05","price":11.78,"volume":800,"Ntrans":2,"durations":3}
{"time":"2009-05-14 11:33:31","price":11.79,"volume":25688,"Ntrans":7,"durations":26}
{"time":"2009-05-14 11:34:12","price":11.79,"volume":14774,"Ntrans":6,"durations":41}
{"time":"2009-05-14 11:34:13","price":11.79,"volume":5226,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:34:24","price":11.79,"volume":2000,"Ntrans":2,"durations":11}
{"time":"2009-05-14 11:34:26","price":11.795,"volume":4210,"Ntrans":3,"durations":2}
{"time":"2009-05-14 11:34:27","price":11.795,"volume":18790,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:34:31","price":11.8,"volume":16956,"Ntrans":4,"durations":4}
{"time":"2009-05-14 11:34:45","price":11.795,"volume":3834,"Ntrans":3,"durations":14}
{"time":"2009-05-14 11:34:56","price":11.795,"volume":1600,"Ntrans":1,"durations":11}
{"time":"2009-05-14 11:34:59","price":11.8,"volume":23044,"Ntrans":3,"durations":3}
{"time":"2009-05-14 11:35:13","price":11.8,"volume":15286,"Ntrans":4,"durations":14}
{"time":"2009-05-14 11:35:30","price":11.80015,"volume":10300,"Ntrans":5,"durations":17}
{"time":"2009-05-14 11:35:36","price":11.8,"volume":2044,"Ntrans":1,"durations":6}
{"time":"2009-05-14 11:35:37","price":11.8,"volume":7956,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:35:40","price":11.8,"volume":860,"Ntrans":1,"durations":3}
{"time":"2009-05-14 11:36:07","price":11.7914,"volume":91758,"Ntrans":15,"durations":27}
{"time":"2009-05-14 11:36:10","price":11.795,"volume":30000,"Ntrans":8,"durations":3}
{"time":"2009-05-14 11:36:12","price":11.79,"volume":1060,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:36:36","price":11.79,"volume":2000,"Ntrans":1,"durations":24}
{"time":"2009-05-14 11:36:38","price":11.79,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:36:47","price":11.795,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-14 11:36:52","price":11.795,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 11:36:57","price":11.795,"volume":800,"Ntrans":1,"durations":5}
{"time":"2009-05-14 11:37:35","price":11.79,"volume":5400,"Ntrans":4,"durations":38}
{"time":"2009-05-14 11:37:41","price":11.795,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-14 11:38:01","price":11.79619,"volume":5822,"Ntrans":3,"durations":20}
{"time":"2009-05-14 11:38:40","price":11.795,"volume":12764,"Ntrans":2,"durations":39}
{"time":"2009-05-14 11:39:07","price":11.79,"volume":21420,"Ntrans":5,"durations":27}
{"time":"2009-05-14 11:39:08","price":11.78893,"volume":84,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:39:29","price":11.785,"volume":9982,"Ntrans":1,"durations":21}
{"time":"2009-05-14 11:39:30","price":11.785,"volume":7492,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:39:31","price":11.785,"volume":12508,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:39:36","price":11.78,"volume":18746,"Ntrans":8,"durations":5}
{"time":"2009-05-14 11:39:44","price":11.775,"volume":4184,"Ntrans":3,"durations":8}
{"time":"2009-05-14 11:39:47","price":11.775,"volume":5834,"Ntrans":3,"durations":3}
{"time":"2009-05-14 11:40:24","price":11.785,"volume":16000,"Ntrans":4,"durations":37}
{"time":"2009-05-14 11:40:25","price":11.785,"volume":638,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:40:37","price":11.78,"volume":4,"Ntrans":1,"durations":12}
{"time":"2009-05-14 11:41:16","price":11.78,"volume":2318,"Ntrans":3,"durations":39}
{"time":"2009-05-14 11:42:01","price":11.79,"volume":22,"Ntrans":1,"durations":45}
{"time":"2009-05-14 11:42:32","price":11.79,"volume":40,"Ntrans":1,"durations":31}
{"time":"2009-05-14 11:43:03","price":11.79,"volume":400,"Ntrans":1,"durations":31}
{"time":"2009-05-14 11:43:25","price":11.79,"volume":16442,"Ntrans":9,"durations":22}
{"time":"2009-05-14 11:43:28","price":11.79,"volume":10486,"Ntrans":5,"durations":3}
{"time":"2009-05-14 11:44:23","price":11.785,"volume":76,"Ntrans":1,"durations":55}
{"time":"2009-05-14 11:44:39","price":11.795,"volume":100,"Ntrans":1,"durations":16}
{"time":"2009-05-14 11:45:52","price":11.79,"volume":10000,"Ntrans":2,"durations":73}
{"time":"2009-05-14 11:46:07","price":11.795,"volume":3456,"Ntrans":2,"durations":15}
{"time":"2009-05-14 11:46:08","price":11.795,"volume":1034,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:46:19","price":11.79,"volume":23458,"Ntrans":7,"durations":11}
{"time":"2009-05-14 11:46:21","price":11.79,"volume":10816,"Ntrans":2,"durations":2}
{"time":"2009-05-14 11:46:22","price":11.79,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:46:23","price":11.79,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:46:33","price":11.79,"volume":13216,"Ntrans":2,"durations":10}
{"time":"2009-05-14 11:46:34","price":11.79,"volume":1370,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:46:41","price":11.79,"volume":16242,"Ntrans":4,"durations":7}
{"time":"2009-05-14 11:46:43","price":11.79,"volume":4328,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:46:47","price":11.79,"volume":1888,"Ntrans":1,"durations":4}
{"time":"2009-05-14 11:46:52","price":11.79,"volume":15076,"Ntrans":8,"durations":5}
{"time":"2009-05-14 11:46:53","price":11.79,"volume":4814,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:46:54","price":11.79,"volume":270,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:47:04","price":11.79,"volume":3764,"Ntrans":2,"durations":10}
{"time":"2009-05-14 11:47:06","price":11.79,"volume":17414,"Ntrans":2,"durations":2}
{"time":"2009-05-14 11:47:07","price":11.79255,"volume":5590,"Ntrans":3,"durations":1}
{"time":"2009-05-14 11:47:14","price":11.8,"volume":4598,"Ntrans":3,"durations":7}
{"time":"2009-05-14 11:47:24","price":11.8,"volume":3764,"Ntrans":1,"durations":10}
{"time":"2009-05-14 11:47:53","price":11.8,"volume":10730,"Ntrans":3,"durations":29}
{"time":"2009-05-14 11:47:57","price":11.8021,"volume":97672,"Ntrans":14,"durations":4}
{"time":"2009-05-14 11:48:03","price":11.81,"volume":23122,"Ntrans":1,"durations":6}
{"time":"2009-05-14 11:48:13","price":11.81,"volume":6070,"Ntrans":1,"durations":10}
{"time":"2009-05-14 11:48:14","price":11.81045,"volume":59326,"Ntrans":9,"durations":1}
{"time":"2009-05-14 11:48:20","price":11.81,"volume":30,"Ntrans":1,"durations":6}
{"time":"2009-05-14 11:48:23","price":11.815,"volume":17174,"Ntrans":3,"durations":3}
{"time":"2009-05-14 11:48:24","price":11.815,"volume":4448,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:48:25","price":11.815,"volume":8358,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:48:27","price":11.815,"volume":1642,"Ntrans":2,"durations":2}
{"time":"2009-05-14 11:48:32","price":11.82,"volume":3134,"Ntrans":2,"durations":5}
{"time":"2009-05-14 11:48:33","price":11.82,"volume":10382,"Ntrans":3,"durations":1}
{"time":"2009-05-14 11:48:43","price":11.82018,"volume":13170,"Ntrans":5,"durations":10}
{"time":"2009-05-14 11:48:47","price":11.815,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 11:48:53","price":11.82,"volume":3764,"Ntrans":1,"durations":6}
{"time":"2009-05-14 11:48:54","price":11.81743,"volume":12834,"Ntrans":5,"durations":1}
{"time":"2009-05-14 11:48:55","price":11.82,"volume":2,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:48:57","price":11.82,"volume":30,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:49:04","price":11.825,"volume":3764,"Ntrans":1,"durations":7}
{"time":"2009-05-14 11:49:05","price":11.825,"volume":2500,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:49:07","price":11.82704,"volume":29052,"Ntrans":8,"durations":2}
{"time":"2009-05-14 11:49:08","price":11.83172,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:49:10","price":11.835,"volume":5028,"Ntrans":2,"durations":2}
{"time":"2009-05-14 11:49:14","price":11.835,"volume":10552,"Ntrans":5,"durations":4}
{"time":"2009-05-14 11:49:24","price":11.835,"volume":3764,"Ntrans":2,"durations":10}
{"time":"2009-05-14 11:49:30","price":11.83601,"volume":30162,"Ntrans":13,"durations":6}
{"time":"2009-05-14 11:49:32","price":11.835,"volume":6452,"Ntrans":2,"durations":2}
{"time":"2009-05-14 11:49:34","price":11.835,"volume":9604,"Ntrans":3,"durations":2}
{"time":"2009-05-14 11:49:37","price":11.835,"volume":3236,"Ntrans":1,"durations":3}
{"time":"2009-05-14 11:49:41","price":11.835,"volume":8006,"Ntrans":2,"durations":4}
{"time":"2009-05-14 11:49:44","price":11.83647,"volume":25472,"Ntrans":5,"durations":3}
{"time":"2009-05-14 11:49:45","price":11.83112,"volume":21364,"Ntrans":12,"durations":1}
{"time":"2009-05-14 11:49:46","price":11.825,"volume":2278,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:49:55","price":11.82,"volume":6094,"Ntrans":4,"durations":9}
{"time":"2009-05-14 11:50:09","price":11.81364,"volume":36800,"Ntrans":6,"durations":14}
{"time":"2009-05-14 11:50:21","price":11.82,"volume":12146,"Ntrans":1,"durations":12}
{"time":"2009-05-14 11:51:06","price":11.82,"volume":7646,"Ntrans":3,"durations":45}
{"time":"2009-05-14 11:51:13","price":11.82,"volume":5396,"Ntrans":3,"durations":7}
{"time":"2009-05-14 11:51:25","price":11.825,"volume":3100,"Ntrans":2,"durations":12}
{"time":"2009-05-14 11:51:49","price":11.825,"volume":1128,"Ntrans":1,"durations":24}
{"time":"2009-05-14 11:52:01","price":11.81468,"volume":4280,"Ntrans":3,"durations":12}
{"time":"2009-05-14 11:52:12","price":11.82,"volume":4294,"Ntrans":1,"durations":11}
{"time":"2009-05-14 11:52:15","price":11.82,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 11:52:30","price":11.81,"volume":574,"Ntrans":1,"durations":15}
{"time":"2009-05-14 11:52:50","price":11.815,"volume":1492,"Ntrans":1,"durations":20}
{"time":"2009-05-14 11:52:57","price":11.815,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-14 11:52:58","price":11.815,"volume":1124,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:52:59","price":11.81,"volume":4118,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:53:12","price":11.81,"volume":248,"Ntrans":1,"durations":13}
{"time":"2009-05-14 11:53:13","price":11.81,"volume":12740,"Ntrans":5,"durations":1}
{"time":"2009-05-14 11:53:16","price":11.815,"volume":820,"Ntrans":1,"durations":3}
{"time":"2009-05-14 11:53:22","price":11.81,"volume":7466,"Ntrans":1,"durations":6}
{"time":"2009-05-14 11:53:24","price":11.81,"volume":28926,"Ntrans":5,"durations":2}
{"time":"2009-05-14 11:53:26","price":11.81,"volume":2842,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:53:29","price":11.81,"volume":2294,"Ntrans":1,"durations":3}
{"time":"2009-05-14 11:53:31","price":11.81,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 11:53:32","price":11.815,"volume":808,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:53:34","price":11.81,"volume":19904,"Ntrans":4,"durations":2}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":50000,"Ntrans":10,"durations":2}
{"time":"2009-05-14 11:53:37","price":11.81,"volume":3390,"Ntrans":2,"durations":1}
{"time":"2009-05-14 11:53:43","price":11.815,"volume":18388,"Ntrans":5,"durations":6}
{"time":"2009-05-14 11:53:52","price":11.82,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-14 11:53:57","price":11.815,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 11:54:26","price":11.81,"volume":400,"Ntrans":1,"durations":29}
{"time":"2009-05-14 11:54:33","price":11.815,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 11:54:38","price":11.81,"volume":406,"Ntrans":1,"durations":5}
{"time":"2009-05-14 11:55:16","price":11.815,"volume":1000,"Ntrans":1,"durations":38}
{"time":"2009-05-14 11:55:25","price":11.815,"volume":84,"Ntrans":1,"durations":9}
{"time":"2009-05-14 11:56:13","price":11.815,"volume":912,"Ntrans":1,"durations":48}
{"time":"2009-05-14 11:56:16","price":11.81,"volume":45598,"Ntrans":8,"durations":3}
{"time":"2009-05-14 11:56:20","price":11.815,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-14 11:56:50","price":11.815,"volume":10000,"Ntrans":3,"durations":30}
{"time":"2009-05-14 11:57:03","price":11.815,"volume":13116,"Ntrans":3,"durations":13}
{"time":"2009-05-14 11:57:04","price":11.815,"volume":1550,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:57:25","price":11.815,"volume":338,"Ntrans":1,"durations":21}
{"time":"2009-05-14 11:57:44","price":11.82,"volume":200,"Ntrans":1,"durations":19}
{"time":"2009-05-14 11:57:54","price":11.81962,"volume":13000,"Ntrans":8,"durations":10}
{"time":"2009-05-14 11:59:00","price":11.81,"volume":240,"Ntrans":1,"durations":66}
{"time":"2009-05-14 11:59:18","price":11.815,"volume":3008,"Ntrans":2,"durations":18}
{"time":"2009-05-14 11:59:33","price":11.815,"volume":1668,"Ntrans":1,"durations":15}
{"time":"2009-05-14 11:59:40","price":11.815,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-14 11:59:41","price":11.815,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 11:59:48","price":11.81,"volume":650,"Ntrans":1,"durations":7}
{"time":"2009-05-14 11:59:54","price":11.82,"volume":4150,"Ntrans":1,"durations":6}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":31304,"Ntrans":11,"durations":10}
{"time":"2009-05-14 12:00:05","price":11.82,"volume":2274,"Ntrans":2,"durations":1}
{"time":"2009-05-14 12:00:06","price":11.825,"volume":9302,"Ntrans":2,"durations":1}
{"time":"2009-05-14 12:00:32","price":11.83,"volume":632,"Ntrans":1,"durations":26}
{"time":"2009-05-14 12:00:44","price":11.83,"volume":22768,"Ntrans":4,"durations":12}
{"time":"2009-05-14 12:00:48","price":11.83,"volume":1774,"Ntrans":1,"durations":4}
{"time":"2009-05-14 12:00:49","price":11.83,"volume":8226,"Ntrans":2,"durations":1}
{"time":"2009-05-14 12:00:54","price":11.83,"volume":1900,"Ntrans":1,"durations":5}
{"time":"2009-05-14 12:01:03","price":11.83,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-14 12:01:06","price":11.83,"volume":4718,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:01:11","price":11.83,"volume":8072,"Ntrans":3,"durations":5}
{"time":"2009-05-14 12:01:17","price":11.83,"volume":922,"Ntrans":1,"durations":6}
{"time":"2009-05-14 12:01:51","price":11.83,"volume":1620,"Ntrans":1,"durations":34}
{"time":"2009-05-14 12:01:54","price":11.83,"volume":1106,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:02:28","price":11.835,"volume":10264,"Ntrans":2,"durations":34}
{"time":"2009-05-14 12:02:54","price":11.835,"volume":12324,"Ntrans":3,"durations":26}
{"time":"2009-05-14 12:02:59","price":11.835,"volume":14266,"Ntrans":2,"durations":5}
{"time":"2009-05-14 12:03:07","price":11.835,"volume":300,"Ntrans":1,"durations":8}
{"time":"2009-05-14 12:03:48","price":11.835,"volume":4374,"Ntrans":4,"durations":41}
{"time":"2009-05-14 12:04:04","price":11.835,"volume":16148,"Ntrans":6,"durations":16}
{"time":"2009-05-14 12:04:22","price":11.835,"volume":1200,"Ntrans":2,"durations":18}
{"time":"2009-05-14 12:04:59","price":11.835,"volume":410,"Ntrans":1,"durations":37}
{"time":"2009-05-14 12:05:12","price":11.83,"volume":22486,"Ntrans":7,"durations":13}
{"time":"2009-05-14 12:05:28","price":11.825,"volume":4,"Ntrans":1,"durations":16}
{"time":"2009-05-14 12:05:39","price":11.825,"volume":12080,"Ntrans":3,"durations":11}
{"time":"2009-05-14 12:05:40","price":11.82,"volume":908,"Ntrans":2,"durations":1}
{"time":"2009-05-14 12:05:41","price":11.82,"volume":9092,"Ntrans":2,"durations":1}
{"time":"2009-05-14 12:07:12","price":11.83,"volume":5600,"Ntrans":3,"durations":91}
{"time":"2009-05-14 12:09:04","price":11.83,"volume":2000,"Ntrans":2,"durations":112}
{"time":"2009-05-14 12:09:16","price":11.825,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-14 12:09:17","price":11.83,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 12:10:08","price":11.825,"volume":9420,"Ntrans":4,"durations":51}
{"time":"2009-05-14 12:10:28","price":11.825,"volume":1486,"Ntrans":1,"durations":20}
{"time":"2009-05-14 12:10:44","price":11.82,"volume":3000,"Ntrans":1,"durations":16}
{"time":"2009-05-14 12:10:47","price":11.825,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:10:51","price":11.825,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 12:10:57","price":11.825,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 12:11:08","price":11.82,"volume":33736,"Ntrans":7,"durations":11}
{"time":"2009-05-14 12:11:09","price":11.82,"volume":1464,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:11:11","price":11.825,"volume":912,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:12:13","price":11.82,"volume":3254,"Ntrans":3,"durations":62}
{"time":"2009-05-14 12:12:17","price":11.825,"volume":20000,"Ntrans":3,"durations":4}
{"time":"2009-05-14 12:12:31","price":11.82,"volume":20000,"Ntrans":5,"durations":14}
{"time":"2009-05-14 12:12:50","price":11.82,"volume":2000,"Ntrans":1,"durations":19}
{"time":"2009-05-14 12:12:51","price":11.815,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:12:53","price":11.815,"volume":27986,"Ntrans":7,"durations":2}
{"time":"2009-05-14 12:12:57","price":11.82,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 12:13:13","price":11.81875,"volume":8000,"Ntrans":3,"durations":16}
{"time":"2009-05-14 12:13:29","price":11.82,"volume":4,"Ntrans":1,"durations":16}
{"time":"2009-05-14 12:13:42","price":11.82,"volume":6000,"Ntrans":2,"durations":13}
{"time":"2009-05-14 12:13:49","price":11.82,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 12:13:52","price":11.82,"volume":2350,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:13:55","price":11.82,"volume":6000,"Ntrans":3,"durations":3}
{"time":"2009-05-14 12:14:10","price":11.82,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-14 12:15:01","price":11.815,"volume":14000,"Ntrans":6,"durations":51}
{"time":"2009-05-14 12:15:05","price":11.815,"volume":16800,"Ntrans":2,"durations":4}
{"time":"2009-05-14 12:15:14","price":11.815,"volume":36,"Ntrans":1,"durations":9}
{"time":"2009-05-14 12:15:17","price":11.815,"volume":9964,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:15:50","price":11.82,"volume":47392,"Ntrans":6,"durations":33}
{"time":"2009-05-14 12:15:51","price":11.82,"volume":44992,"Ntrans":4,"durations":1}
{"time":"2009-05-14 12:15:54","price":11.825,"volume":6000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 12:15:55","price":11.82,"volume":14400,"Ntrans":5,"durations":1}
{"time":"2009-05-14 12:16:01","price":11.825,"volume":4000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 12:16:07","price":11.82656,"volume":16182,"Ntrans":4,"durations":6}
{"time":"2009-05-14 12:16:08","price":11.83,"volume":12566,"Ntrans":5,"durations":1}
{"time":"2009-05-14 12:16:09","price":11.83455,"volume":22302,"Ntrans":6,"durations":1}
{"time":"2009-05-14 12:16:18","price":11.84,"volume":20000,"Ntrans":2,"durations":9}
{"time":"2009-05-14 12:16:23","price":11.84,"volume":620,"Ntrans":1,"durations":5}
{"time":"2009-05-14 12:16:24","price":11.835,"volume":2222,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:16:27","price":11.83533,"volume":15376,"Ntrans":4,"durations":3}
{"time":"2009-05-14 12:16:37","price":11.835,"volume":20000,"Ntrans":3,"durations":10}
{"time":"2009-05-14 12:16:39","price":11.835,"volume":7200,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:16:54","price":11.835,"volume":10000,"Ntrans":1,"durations":15}
{"time":"2009-05-14 12:17:13","price":11.84,"volume":20000,"Ntrans":1,"durations":19}
{"time":"2009-05-14 12:17:25","price":11.84,"volume":20000,"Ntrans":3,"durations":12}
{"time":"2009-05-14 12:17:47","price":11.84,"volume":6000,"Ntrans":1,"durations":22}
{"time":"2009-05-14 12:18:04","price":11.84,"volume":600,"Ntrans":2,"durations":17}
{"time":"2009-05-14 12:18:07","price":11.84,"volume":1530,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:18:11","price":11.84,"volume":1090,"Ntrans":1,"durations":4}
{"time":"2009-05-14 12:18:22","price":11.835,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-14 12:18:34","price":11.84,"volume":33462,"Ntrans":5,"durations":12}
{"time":"2009-05-14 12:19:25","price":11.84,"volume":1200,"Ntrans":1,"durations":51}
{"time":"2009-05-14 12:19:26","price":11.84,"volume":746,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":63670,"Ntrans":10,"durations":28}
{"time":"2009-05-14 12:20:41","price":11.84,"volume":600,"Ntrans":1,"durations":47}
{"time":"2009-05-14 12:20:43","price":11.84,"volume":32950,"Ntrans":3,"durations":2}
{"time":"2009-05-14 12:20:44","price":11.84,"volume":55574,"Ntrans":7,"durations":1}
{"time":"2009-05-14 12:20:45","price":11.84,"volume":27200,"Ntrans":3,"durations":1}
{"time":"2009-05-14 12:20:47","price":11.84,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:21:05","price":11.84,"volume":6186,"Ntrans":7,"durations":18}
{"time":"2009-05-14 12:21:07","price":11.835,"volume":6232,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:21:08","price":11.84,"volume":35892,"Ntrans":9,"durations":1}
{"time":"2009-05-14 12:21:10","price":11.845,"volume":4062,"Ntrans":2,"durations":2}
{"time":"2009-05-14 12:21:12","price":11.845,"volume":24,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:21:15","price":11.845,"volume":938,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:21:40","price":11.845,"volume":12424,"Ntrans":7,"durations":25}
{"time":"2009-05-14 12:21:42","price":11.845,"volume":700,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:21:45","price":11.845,"volume":364,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:21:49","price":11.845,"volume":7276,"Ntrans":1,"durations":4}
{"time":"2009-05-14 12:22:12","price":11.84073,"volume":23400,"Ntrans":2,"durations":23}
{"time":"2009-05-14 12:22:17","price":11.845,"volume":800,"Ntrans":2,"durations":5}
{"time":"2009-05-14 12:22:29","price":11.845,"volume":2000,"Ntrans":1,"durations":12}
{"time":"2009-05-14 12:22:30","price":11.845,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:22:36","price":11.845,"volume":2794,"Ntrans":2,"durations":6}
{"time":"2009-05-14 12:22:39","price":11.845,"volume":10310,"Ntrans":7,"durations":3}
{"time":"2009-05-14 12:22:53","price":11.84778,"volume":5000,"Ntrans":2,"durations":14}
{"time":"2009-05-14 12:22:54","price":11.84,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:23:12","price":11.84,"volume":500,"Ntrans":1,"durations":18}
{"time":"2009-05-14 12:23:14","price":11.85182,"volume":307132,"Ntrans":40,"durations":2}
{"time":"2009-05-14 12:23:15","price":11.855,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:23:17","price":11.855,"volume":9382,"Ntrans":4,"durations":2}
{"time":"2009-05-14 12:23:18","price":11.855,"volume":2200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:23:19","price":11.855,"volume":7006,"Ntrans":4,"durations":1}
{"time":"2009-05-14 12:23:20","price":11.855,"volume":6048,"Ntrans":5,"durations":1}
{"time":"2009-05-14 12:23:21","price":11.855,"volume":4298,"Ntrans":3,"durations":1}
{"time":"2009-05-14 12:23:23","price":11.855,"volume":2200,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:23:24","price":11.855,"volume":5294,"Ntrans":2,"durations":1}
{"time":"2009-05-14 12:23:26","price":11.855,"volume":10084,"Ntrans":5,"durations":2}
{"time":"2009-05-14 12:23:27","price":11.85,"volume":2280,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:23:29","price":11.84711,"volume":9474,"Ntrans":4,"durations":2}
{"time":"2009-05-14 12:23:30","price":11.845,"volume":728,"Ntrans":2,"durations":1}
{"time":"2009-05-14 12:23:32","price":11.845,"volume":1432,"Ntrans":9,"durations":2}
{"time":"2009-05-14 12:23:34","price":11.84,"volume":11758,"Ntrans":2,"durations":2}
{"time":"2009-05-14 12:23:40","price":11.845,"volume":10000,"Ntrans":6,"durations":6}
{"time":"2009-05-14 12:24:01","price":11.845,"volume":300,"Ntrans":1,"durations":21}
{"time":"2009-05-14 12:24:16","price":11.845,"volume":12000,"Ntrans":2,"durations":15}
{"time":"2009-05-14 12:24:44","price":11.84,"volume":100,"Ntrans":1,"durations":28}
{"time":"2009-05-14 12:25:08","price":11.84,"volume":39182,"Ntrans":4,"durations":24}
{"time":"2009-05-14 12:25:56","price":11.84,"volume":2000,"Ntrans":1,"durations":48}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":40000,"Ntrans":11,"durations":13}
{"time":"2009-05-14 12:26:13","price":11.84,"volume":8002,"Ntrans":3,"durations":4}
{"time":"2009-05-14 12:26:16","price":11.84,"volume":2472,"Ntrans":2,"durations":3}
{"time":"2009-05-14 12:27:22","price":11.84,"volume":400,"Ntrans":1,"durations":66}
{"time":"2009-05-14 12:27:42","price":11.8465,"volume":40000,"Ntrans":13,"durations":20}
{"time":"2009-05-14 12:27:43","price":11.84,"volume":6212,"Ntrans":3,"durations":1}
{"time":"2009-05-14 12:29:55","price":11.845,"volume":2500,"Ntrans":1,"durations":132}
{"time":"2009-05-14 12:30:08","price":11.845,"volume":1230,"Ntrans":1,"durations":13}
{"time":"2009-05-14 12:30:12","price":11.85,"volume":756,"Ntrans":1,"durations":4}
{"time":"2009-05-14 12:30:25","price":11.8552,"volume":37730,"Ntrans":11,"durations":13}
{"time":"2009-05-14 12:30:57","price":11.86,"volume":922,"Ntrans":1,"durations":32}
{"time":"2009-05-14 12:30:58","price":11.86,"volume":9200,"Ntrans":6,"durations":1}
{"time":"2009-05-14 12:31:21","price":11.855,"volume":1000,"Ntrans":1,"durations":23}
{"time":"2009-05-14 12:31:23","price":11.86,"volume":10774,"Ntrans":6,"durations":2}
{"time":"2009-05-14 12:31:24","price":11.86104,"volume":9100,"Ntrans":4,"durations":1}
{"time":"2009-05-14 12:31:25","price":11.865,"volume":27024,"Ntrans":4,"durations":1}
{"time":"2009-05-14 12:32:11","price":11.865,"volume":30,"Ntrans":1,"durations":46}
{"time":"2009-05-14 12:33:15","price":11.86,"volume":21850,"Ntrans":3,"durations":64}
{"time":"2009-05-14 12:33:30","price":11.855,"volume":10000,"Ntrans":4,"durations":15}
{"time":"2009-05-14 12:33:50","price":11.86,"volume":11174,"Ntrans":3,"durations":20}
{"time":"2009-05-14 12:33:51","price":11.865,"volume":2192,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:33:54","price":11.865,"volume":4854,"Ntrans":2,"durations":3}
{"time":"2009-05-14 12:34:29","price":11.865,"volume":136,"Ntrans":1,"durations":35}
{"time":"2009-05-14 12:34:43","price":11.86,"volume":472,"Ntrans":1,"durations":14}
{"time":"2009-05-14 12:35:07","price":11.86,"volume":37646,"Ntrans":6,"durations":24}
{"time":"2009-05-14 12:35:09","price":11.86,"volume":25118,"Ntrans":2,"durations":2}
{"time":"2009-05-14 12:35:11","price":11.86,"volume":8212,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:35:17","price":11.86,"volume":20906,"Ntrans":1,"durations":6}
{"time":"2009-05-14 12:35:28","price":11.86,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-14 12:35:30","price":11.86,"volume":11266,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:35:35","price":11.86,"volume":2334,"Ntrans":1,"durations":5}
{"time":"2009-05-14 12:35:46","price":11.86,"volume":31118,"Ntrans":2,"durations":11}
{"time":"2009-05-14 12:35:48","price":11.86,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:35:56","price":11.86,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-14 12:36:00","price":11.86,"volume":31432,"Ntrans":3,"durations":4}
{"time":"2009-05-14 12:36:03","price":11.865,"volume":920,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:36:15","price":11.85,"volume":200,"Ntrans":1,"durations":12}
{"time":"2009-05-14 12:36:22","price":11.85,"volume":10000,"Ntrans":4,"durations":7}
{"time":"2009-05-14 12:36:30","price":11.85906,"volume":86668,"Ntrans":18,"durations":8}
{"time":"2009-05-14 12:36:50","price":11.85234,"volume":7532,"Ntrans":4,"durations":20}
{"time":"2009-05-14 12:36:57","price":11.86,"volume":8200,"Ntrans":1,"durations":7}
{"time":"2009-05-14 12:39:12","price":11.86,"volume":200,"Ntrans":1,"durations":135}
{"time":"2009-05-14 12:39:33","price":11.86,"volume":3284,"Ntrans":1,"durations":21}
{"time":"2009-05-14 12:40:25","price":11.855,"volume":2400,"Ntrans":1,"durations":52}
{"time":"2009-05-14 12:40:38","price":11.86,"volume":18010,"Ntrans":2,"durations":13}
{"time":"2009-05-14 12:40:53","price":11.86,"volume":300,"Ntrans":1,"durations":15}
{"time":"2009-05-14 12:41:22","price":11.865,"volume":2000,"Ntrans":1,"durations":29}
{"time":"2009-05-14 12:41:38","price":11.86,"volume":10504,"Ntrans":5,"durations":16}
{"time":"2009-05-14 12:41:40","price":11.86,"volume":9704,"Ntrans":3,"durations":2}
{"time":"2009-05-14 12:41:41","price":11.86,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:41:43","price":11.86,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:41:44","price":11.86,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:42:03","price":11.86,"volume":8000,"Ntrans":2,"durations":19}
{"time":"2009-05-14 12:42:22","price":11.86,"volume":31832,"Ntrans":8,"durations":19}
{"time":"2009-05-14 12:42:23","price":11.86,"volume":5224,"Ntrans":2,"durations":1}
{"time":"2009-05-14 12:42:24","price":11.86,"volume":1242,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:42:26","price":11.86,"volume":11418,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:42:34","price":11.865,"volume":11932,"Ntrans":2,"durations":8}
{"time":"2009-05-14 12:43:10","price":11.865,"volume":1958,"Ntrans":1,"durations":36}
{"time":"2009-05-14 12:44:18","price":11.865,"volume":51540,"Ntrans":8,"durations":68}
{"time":"2009-05-14 12:44:35","price":11.865,"volume":754,"Ntrans":1,"durations":17}
{"time":"2009-05-14 12:44:53","price":11.865,"volume":664,"Ntrans":1,"durations":18}
{"time":"2009-05-14 12:45:51","price":11.865,"volume":874,"Ntrans":1,"durations":58}
{"time":"2009-05-14 12:46:27","price":11.865,"volume":300,"Ntrans":1,"durations":36}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":45224,"Ntrans":12,"durations":24}
{"time":"2009-05-14 12:46:56","price":11.86,"volume":500,"Ntrans":1,"durations":5}
{"time":"2009-05-14 12:46:59","price":11.86146,"volume":3200,"Ntrans":2,"durations":3}
{"time":"2009-05-14 12:47:01","price":11.86,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:47:03","price":11.86,"volume":100,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:47:34","price":11.865,"volume":100,"Ntrans":1,"durations":31}
{"time":"2009-05-14 12:48:39","price":11.86,"volume":2900,"Ntrans":2,"durations":65}
{"time":"2009-05-14 12:49:06","price":11.86,"volume":4102,"Ntrans":1,"durations":27}
{"time":"2009-05-14 12:49:29","price":11.865,"volume":20,"Ntrans":1,"durations":23}
{"time":"2009-05-14 12:50:37","price":11.865,"volume":5872,"Ntrans":1,"durations":68}
{"time":"2009-05-14 12:50:56","price":11.86,"volume":400,"Ntrans":1,"durations":19}
{"time":"2009-05-14 12:51:06","price":11.855,"volume":1714,"Ntrans":1,"durations":10}
{"time":"2009-05-14 12:51:09","price":11.86,"volume":30,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:51:14","price":11.86,"volume":5000,"Ntrans":2,"durations":5}
{"time":"2009-05-14 12:52:10","price":11.86,"volume":884,"Ntrans":1,"durations":56}
{"time":"2009-05-14 12:52:17","price":11.865,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 12:52:19","price":11.86,"volume":3000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 12:52:27","price":11.86,"volume":4000,"Ntrans":1,"durations":8}
{"time":"2009-05-14 12:52:29","price":11.86,"volume":510,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:52:31","price":11.865,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-14 12:52:33","price":11.86,"volume":1078,"Ntrans":2,"durations":2}
{"time":"2009-05-14 12:52:59","price":11.86,"volume":3536,"Ntrans":2,"durations":26}
{"time":"2009-05-14 12:54:19","price":11.86,"volume":20496,"Ntrans":5,"durations":80}
{"time":"2009-05-14 12:54:22","price":11.865,"volume":2018,"Ntrans":1,"durations":3}
{"time":"2009-05-14 12:55:41","price":11.865,"volume":1482,"Ntrans":3,"durations":79}
{"time":"2009-05-14 12:55:45","price":11.865,"volume":108,"Ntrans":1,"durations":4}
{"time":"2009-05-14 12:55:48","price":11.87,"volume":846,"Ntrans":2,"durations":3}
{"time":"2009-05-14 12:56:06","price":11.86,"volume":2000,"Ntrans":1,"durations":18}
{"time":"2009-05-14 12:56:08","price":11.8668,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-14 12:57:53","price":11.865,"volume":37340,"Ntrans":2,"durations":105}
{"time":"2009-05-14 12:58:05","price":11.865,"volume":16000,"Ntrans":3,"durations":12}
{"time":"2009-05-14 12:58:06","price":11.865,"volume":5130,"Ntrans":1,"durations":1}
{"time":"2009-05-14 12:58:19","price":11.87,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-14 12:59:30","price":11.865,"volume":636,"Ntrans":1,"durations":71}
{"time":"2009-05-14 12:59:37","price":11.865,"volume":364,"Ntrans":1,"durations":7}
{"time":"2009-05-14 12:59:41","price":11.86,"volume":16736,"Ntrans":4,"durations":4}
{"time":"2009-05-14 13:00:27","price":11.865,"volume":52,"Ntrans":1,"durations":46}
{"time":"2009-05-14 13:00:28","price":11.865,"volume":636,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:00:40","price":11.865,"volume":894,"Ntrans":1,"durations":12}
{"time":"2009-05-14 13:01:11","price":11.86,"volume":5186,"Ntrans":1,"durations":31}
{"time":"2009-05-14 13:02:08","price":11.86,"volume":200,"Ntrans":1,"durations":57}
{"time":"2009-05-14 13:02:19","price":11.865,"volume":582,"Ntrans":1,"durations":11}
{"time":"2009-05-14 13:02:33","price":11.86,"volume":216,"Ntrans":1,"durations":14}
{"time":"2009-05-14 13:02:40","price":11.86,"volume":820,"Ntrans":1,"durations":7}
{"time":"2009-05-14 13:02:59","price":11.86,"volume":100,"Ntrans":1,"durations":19}
{"time":"2009-05-14 13:03:26","price":11.865,"volume":400,"Ntrans":1,"durations":27}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":39652,"Ntrans":10,"durations":1}
{"time":"2009-05-14 13:04:03","price":11.855,"volume":8102,"Ntrans":1,"durations":36}
{"time":"2009-05-14 13:04:12","price":11.86,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-14 13:04:18","price":11.86,"volume":680,"Ntrans":1,"durations":6}
{"time":"2009-05-14 13:04:30","price":11.86,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-14 13:04:46","price":11.86,"volume":400,"Ntrans":1,"durations":16}
{"time":"2009-05-14 13:04:59","price":11.855,"volume":676,"Ntrans":1,"durations":13}
{"time":"2009-05-14 13:05:19","price":11.855,"volume":8362,"Ntrans":3,"durations":20}
{"time":"2009-05-14 13:05:20","price":11.855,"volume":26766,"Ntrans":3,"durations":1}
{"time":"2009-05-14 13:05:21","price":11.855,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:05:53","price":11.855,"volume":2222,"Ntrans":1,"durations":32}
{"time":"2009-05-14 13:06:06","price":11.85,"volume":1074,"Ntrans":1,"durations":13}
{"time":"2009-05-14 13:06:16","price":11.85,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-14 13:06:19","price":11.855,"volume":2378,"Ntrans":2,"durations":3}
{"time":"2009-05-14 13:06:21","price":11.855,"volume":36,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:06:23","price":11.855,"volume":4246,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:06:37","price":11.86,"volume":600,"Ntrans":1,"durations":14}
{"time":"2009-05-14 13:06:46","price":11.855,"volume":246,"Ntrans":2,"durations":9}
{"time":"2009-05-14 13:06:47","price":11.855,"volume":1094,"Ntrans":2,"durations":1}
{"time":"2009-05-14 13:07:36","price":11.855,"volume":2222,"Ntrans":1,"durations":49}
{"time":"2009-05-14 13:09:27","price":11.86,"volume":3776,"Ntrans":1,"durations":111}
{"time":"2009-05-14 13:10:11","price":11.855,"volume":800,"Ntrans":1,"durations":44}
{"time":"2009-05-14 13:10:51","price":11.85274,"volume":10000,"Ntrans":5,"durations":40}
{"time":"2009-05-14 13:10:53","price":11.855,"volume":5082,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:10:55","price":11.86,"volume":916,"Ntrans":2,"durations":2}
{"time":"2009-05-14 13:11:07","price":11.86,"volume":5396,"Ntrans":1,"durations":12}
{"time":"2009-05-14 13:11:10","price":11.86,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-14 13:11:36","price":11.86,"volume":16552,"Ntrans":3,"durations":26}
{"time":"2009-05-14 13:11:37","price":11.865,"volume":2222,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:11:39","price":11.865,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:12:22","price":11.865,"volume":3000,"Ntrans":2,"durations":43}
{"time":"2009-05-14 13:12:45","price":11.86,"volume":6000,"Ntrans":1,"durations":23}
{"time":"2009-05-14 13:12:52","price":11.86,"volume":7000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 13:12:58","price":11.86,"volume":3000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 13:13:13","price":11.865,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-14 13:13:33","price":11.86,"volume":1000,"Ntrans":1,"durations":20}
{"time":"2009-05-14 13:14:11","price":11.865,"volume":200,"Ntrans":1,"durations":38}
{"time":"2009-05-14 13:14:41","price":11.855,"volume":30000,"Ntrans":7,"durations":30}
{"time":"2009-05-14 13:14:52","price":11.86,"volume":22240,"Ntrans":5,"durations":11}
{"time":"2009-05-14 13:14:55","price":11.86,"volume":16426,"Ntrans":5,"durations":3}
{"time":"2009-05-14 13:15:03","price":11.865,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-14 13:15:32","price":11.86,"volume":4200,"Ntrans":1,"durations":29}
{"time":"2009-05-14 13:15:49","price":11.86,"volume":200,"Ntrans":1,"durations":17}
{"time":"2009-05-14 13:15:54","price":11.855,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-14 13:16:01","price":11.86,"volume":1196,"Ntrans":4,"durations":7}
{"time":"2009-05-14 13:16:03","price":11.855,"volume":1108,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:16:33","price":11.855,"volume":400,"Ntrans":1,"durations":30}
{"time":"2009-05-14 13:16:35","price":11.86,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:16:38","price":11.855,"volume":1074,"Ntrans":1,"durations":3}
{"time":"2009-05-14 13:16:46","price":11.855,"volume":1080,"Ntrans":1,"durations":8}
{"time":"2009-05-14 13:17:00","price":11.855,"volume":10000,"Ntrans":5,"durations":14}
{"time":"2009-05-14 13:17:24","price":11.86,"volume":1582,"Ntrans":2,"durations":24}
{"time":"2009-05-14 13:18:24","price":11.855,"volume":21666,"Ntrans":6,"durations":60}
{"time":"2009-05-14 13:18:25","price":11.855,"volume":2004,"Ntrans":3,"durations":1}
{"time":"2009-05-14 13:18:26","price":11.855,"volume":4474,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:18:31","price":11.855,"volume":20776,"Ntrans":4,"durations":5}
{"time":"2009-05-14 13:19:11","price":11.86,"volume":1000,"Ntrans":1,"durations":40}
{"time":"2009-05-14 13:19:14","price":11.86,"volume":6766,"Ntrans":2,"durations":3}
{"time":"2009-05-14 13:19:50","price":11.855,"volume":11938,"Ntrans":7,"durations":36}
{"time":"2009-05-14 13:19:51","price":11.86,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 13:20:09","price":11.86,"volume":10000,"Ntrans":3,"durations":18}
{"time":"2009-05-14 13:20:15","price":11.86,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-14 13:20:17","price":11.8551,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-14 13:20:34","price":11.855,"volume":10000,"Ntrans":3,"durations":17}
{"time":"2009-05-14 13:20:52","price":11.855,"volume":5466,"Ntrans":1,"durations":18}
{"time":"2009-05-14 13:21:08","price":11.855,"volume":1000,"Ntrans":1,"durations":16}
{"time":"2009-05-14 13:21:20","price":11.855,"volume":3972,"Ntrans":2,"durations":12}
{"time":"2009-05-14 13:21:31","price":11.855,"volume":140,"Ntrans":1,"durations":11}
{"time":"2009-05-14 13:21:46","price":11.855,"volume":1622,"Ntrans":2,"durations":15}
{"time":"2009-05-14 13:23:00","price":11.86,"volume":600,"Ntrans":1,"durations":74}
{"time":"2009-05-14 13:25:23","price":11.86,"volume":180,"Ntrans":1,"durations":143}
{"time":"2009-05-14 13:25:36","price":11.86,"volume":54,"Ntrans":1,"durations":13}
{"time":"2009-05-14 13:25:42","price":11.86,"volume":916,"Ntrans":1,"durations":6}
{"time":"2009-05-14 13:26:35","price":11.855,"volume":5632,"Ntrans":5,"durations":53}
{"time":"2009-05-14 13:26:39","price":11.855,"volume":284,"Ntrans":1,"durations":4}
{"time":"2009-05-14 13:26:53","price":11.855,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-14 13:26:59","price":11.855,"volume":3576,"Ntrans":3,"durations":6}
{"time":"2009-05-14 13:28:34","price":11.8596,"volume":12500,"Ntrans":8,"durations":95}
{"time":"2009-05-14 13:29:00","price":11.855,"volume":34988,"Ntrans":5,"durations":26}
{"time":"2009-05-14 13:29:01","price":11.855,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:29:31","price":11.855,"volume":10000,"Ntrans":2,"durations":30}
{"time":"2009-05-14 13:30:47","price":11.86,"volume":2,"Ntrans":1,"durations":76}
{"time":"2009-05-14 13:31:17","price":11.86,"volume":600,"Ntrans":2,"durations":30}
{"time":"2009-05-14 13:31:22","price":11.855,"volume":24532,"Ntrans":3,"durations":5}
{"time":"2009-05-14 13:31:24","price":11.855,"volume":2,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:31:31","price":11.855,"volume":13424,"Ntrans":4,"durations":7}
{"time":"2009-05-14 13:32:26","price":11.855,"volume":5632,"Ntrans":2,"durations":55}
{"time":"2009-05-14 13:32:42","price":11.855,"volume":6000,"Ntrans":1,"durations":16}
{"time":"2009-05-14 13:32:51","price":11.86,"volume":6600,"Ntrans":2,"durations":9}
{"time":"2009-05-14 13:33:26","price":11.855,"volume":14,"Ntrans":1,"durations":35}
{"time":"2009-05-14 13:33:27","price":11.855,"volume":4186,"Ntrans":2,"durations":1}
{"time":"2009-05-14 13:34:44","price":11.86,"volume":2720,"Ntrans":3,"durations":77}
{"time":"2009-05-14 13:34:52","price":11.855,"volume":4,"Ntrans":1,"durations":8}
{"time":"2009-05-14 13:35:28","price":11.86,"volume":26962,"Ntrans":3,"durations":36}
{"time":"2009-05-14 13:35:41","price":11.865,"volume":6000,"Ntrans":2,"durations":13}
{"time":"2009-05-14 13:36:02","price":11.86,"volume":562,"Ntrans":1,"durations":21}
{"time":"2009-05-14 13:36:04","price":11.865,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:36:09","price":11.865,"volume":5818,"Ntrans":4,"durations":5}
{"time":"2009-05-14 13:36:36","price":11.865,"volume":1600,"Ntrans":1,"durations":27}
{"time":"2009-05-14 13:36:53","price":11.87,"volume":6438,"Ntrans":4,"durations":17}
{"time":"2009-05-14 13:37:20","price":11.865,"volume":3000,"Ntrans":1,"durations":27}
{"time":"2009-05-14 13:37:21","price":11.865,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:38:19","price":11.865,"volume":36952,"Ntrans":2,"durations":58}
{"time":"2009-05-14 13:38:20","price":11.865,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:38:22","price":11.865,"volume":3422,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:38:40","price":11.865,"volume":2548,"Ntrans":1,"durations":18}
{"time":"2009-05-14 13:39:02","price":11.86,"volume":1014,"Ntrans":1,"durations":22}
{"time":"2009-05-14 13:39:26","price":11.865,"volume":4000,"Ntrans":3,"durations":24}
{"time":"2009-05-14 13:39:28","price":11.86,"volume":530,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:39:33","price":11.86,"volume":37070,"Ntrans":3,"durations":5}
{"time":"2009-05-14 13:39:43","price":11.86,"volume":8810,"Ntrans":6,"durations":10}
{"time":"2009-05-14 13:40:29","price":11.865,"volume":320,"Ntrans":1,"durations":46}
{"time":"2009-05-14 13:40:33","price":11.85792,"volume":2932,"Ntrans":5,"durations":4}
{"time":"2009-05-14 13:40:34","price":11.855,"volume":3006,"Ntrans":2,"durations":1}
{"time":"2009-05-14 13:40:46","price":11.855,"volume":14032,"Ntrans":4,"durations":12}
{"time":"2009-05-14 13:40:52","price":11.855,"volume":3274,"Ntrans":1,"durations":6}
{"time":"2009-05-14 13:40:55","price":11.85,"volume":1750,"Ntrans":2,"durations":3}
{"time":"2009-05-14 13:40:56","price":11.85,"volume":11242,"Ntrans":4,"durations":1}
{"time":"2009-05-14 13:40:58","price":11.85,"volume":2630,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:41:03","price":11.85,"volume":20000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":29056,"Ntrans":10,"durations":1}
{"time":"2009-05-14 13:41:06","price":11.85,"volume":192,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:41:20","price":11.85,"volume":29876,"Ntrans":9,"durations":14}
{"time":"2009-05-14 13:41:25","price":11.85,"volume":22538,"Ntrans":4,"durations":5}
{"time":"2009-05-14 13:41:30","price":11.85,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-14 13:41:43","price":11.85,"volume":3000,"Ntrans":1,"durations":13}
{"time":"2009-05-14 13:42:05","price":11.855,"volume":6000,"Ntrans":2,"durations":22}
{"time":"2009-05-14 13:43:27","price":11.85,"volume":7730,"Ntrans":2,"durations":82}
{"time":"2009-05-14 13:43:50","price":11.845,"volume":2942,"Ntrans":3,"durations":23}
{"time":"2009-05-14 13:43:56","price":11.845,"volume":3110,"Ntrans":2,"durations":6}
{"time":"2009-05-14 13:44:00","price":11.84,"volume":7654,"Ntrans":3,"durations":4}
{"time":"2009-05-14 13:44:35","price":11.845,"volume":400,"Ntrans":1,"durations":35}
{"time":"2009-05-14 13:44:55","price":11.85,"volume":5400,"Ntrans":1,"durations":20}
{"time":"2009-05-14 13:46:32","price":11.845,"volume":200,"Ntrans":1,"durations":97}
{"time":"2009-05-14 13:46:34","price":11.845,"volume":790,"Ntrans":4,"durations":2}
{"time":"2009-05-14 13:46:39","price":11.845,"volume":2600,"Ntrans":1,"durations":5}
{"time":"2009-05-14 13:46:54","price":11.85,"volume":16000,"Ntrans":2,"durations":15}
{"time":"2009-05-14 13:46:57","price":11.85,"volume":13606,"Ntrans":3,"durations":3}
{"time":"2009-05-14 13:47:31","price":11.85,"volume":1706,"Ntrans":2,"durations":34}
{"time":"2009-05-14 13:47:33","price":11.85,"volume":606,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:49:29","price":11.855,"volume":1428,"Ntrans":1,"durations":116}
{"time":"2009-05-14 13:49:39","price":11.855,"volume":3622,"Ntrans":3,"durations":10}
{"time":"2009-05-14 13:49:40","price":11.855,"volume":9794,"Ntrans":3,"durations":1}
{"time":"2009-05-14 13:49:50","price":11.855,"volume":14464,"Ntrans":3,"durations":10}
{"time":"2009-05-14 13:49:52","price":11.855,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:49:53","price":11.855,"volume":3006,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:50:00","price":11.8574,"volume":1926,"Ntrans":2,"durations":7}
{"time":"2009-05-14 13:50:02","price":11.855,"volume":74,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:50:27","price":11.855,"volume":27336,"Ntrans":3,"durations":25}
{"time":"2009-05-14 13:50:29","price":11.85,"volume":16798,"Ntrans":4,"durations":2}
{"time":"2009-05-14 13:52:43","price":11.845,"volume":15990,"Ntrans":7,"durations":134}
{"time":"2009-05-14 13:52:46","price":11.84,"volume":8818,"Ntrans":1,"durations":3}
{"time":"2009-05-14 13:52:53","price":11.845,"volume":856,"Ntrans":1,"durations":7}
{"time":"2009-05-14 13:53:23","price":11.845,"volume":300,"Ntrans":1,"durations":30}
{"time":"2009-05-14 13:53:24","price":11.845,"volume":856,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:53:47","price":11.845,"volume":600,"Ntrans":1,"durations":23}
{"time":"2009-05-14 13:54:02","price":11.845,"volume":1600,"Ntrans":2,"durations":15}
{"time":"2009-05-14 13:54:07","price":11.845,"volume":6748,"Ntrans":2,"durations":5}
{"time":"2009-05-14 13:54:10","price":11.845,"volume":23296,"Ntrans":3,"durations":3}
{"time":"2009-05-14 13:54:20","price":11.85,"volume":6120,"Ntrans":1,"durations":10}
{"time":"2009-05-14 13:54:34","price":11.845,"volume":208,"Ntrans":1,"durations":14}
{"time":"2009-05-14 13:54:36","price":11.84,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 13:54:38","price":11.845,"volume":2800,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:55:06","price":11.8425,"volume":400,"Ntrans":3,"durations":28}
{"time":"2009-05-14 13:55:28","price":11.845,"volume":332,"Ntrans":1,"durations":22}
{"time":"2009-05-14 13:55:29","price":11.845,"volume":668,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:55:33","price":11.845,"volume":1000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 13:55:38","price":11.845,"volume":1000,"Ntrans":3,"durations":5}
{"time":"2009-05-14 13:55:41","price":11.84853,"volume":3412,"Ntrans":2,"durations":3}
{"time":"2009-05-14 13:57:20","price":11.845,"volume":12122,"Ntrans":1,"durations":99}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":57600,"Ntrans":10,"durations":4}
{"time":"2009-05-14 13:57:41","price":11.85,"volume":2000,"Ntrans":2,"durations":17}
{"time":"2009-05-14 13:57:52","price":11.855,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-14 13:57:53","price":11.85,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-14 13:57:55","price":11.855,"volume":1774,"Ntrans":1,"durations":2}
{"time":"2009-05-14 13:58:45","price":11.855,"volume":3000,"Ntrans":2,"durations":50}
{"time":"2009-05-14 13:59:18","price":11.855,"volume":450,"Ntrans":1,"durations":33}
{"time":"2009-05-14 14:00:02","price":11.855,"volume":17060,"Ntrans":6,"durations":44}
{"time":"2009-05-14 14:00:04","price":11.855,"volume":4294,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:00:06","price":11.855,"volume":6000,"Ntrans":3,"durations":2}
{"time":"2009-05-14 14:00:08","price":11.85154,"volume":2888,"Ntrans":2,"durations":2}
{"time":"2009-05-14 14:00:39","price":11.855,"volume":1300,"Ntrans":3,"durations":31}
{"time":"2009-05-14 14:00:56","price":11.85,"volume":39862,"Ntrans":8,"durations":17}
{"time":"2009-05-14 14:00:57","price":11.845,"volume":8312,"Ntrans":5,"durations":1}
{"time":"2009-05-14 14:01:41","price":11.845,"volume":258,"Ntrans":2,"durations":44}
{"time":"2009-05-14 14:01:42","price":11.845,"volume":294,"Ntrans":2,"durations":1}
{"time":"2009-05-14 14:01:44","price":11.845,"volume":802,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:01:46","price":11.845,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:01:53","price":11.845,"volume":3800,"Ntrans":1,"durations":7}
{"time":"2009-05-14 14:02:22","price":11.84,"volume":12,"Ntrans":1,"durations":29}
{"time":"2009-05-14 14:02:37","price":11.845,"volume":5094,"Ntrans":1,"durations":15}
{"time":"2009-05-14 14:02:54","price":11.84024,"volume":7398,"Ntrans":4,"durations":17}
{"time":"2009-05-14 14:02:56","price":11.84,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:03:41","price":11.84,"volume":760,"Ntrans":1,"durations":45}
{"time":"2009-05-14 14:06:20","price":11.84,"volume":1906,"Ntrans":1,"durations":159}
{"time":"2009-05-14 14:07:31","price":11.845,"volume":6698,"Ntrans":1,"durations":71}
{"time":"2009-05-14 14:07:32","price":11.845,"volume":6600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:07:36","price":11.845,"volume":24496,"Ntrans":7,"durations":4}
{"time":"2009-05-14 14:07:37","price":11.845,"volume":8102,"Ntrans":3,"durations":1}
{"time":"2009-05-14 14:07:45","price":11.845,"volume":26082,"Ntrans":5,"durations":8}
{"time":"2009-05-14 14:07:53","price":11.84,"volume":18152,"Ntrans":8,"durations":8}
{"time":"2009-05-14 14:07:55","price":11.84,"volume":27388,"Ntrans":3,"durations":2}
{"time":"2009-05-14 14:08:13","price":11.835,"volume":4000,"Ntrans":2,"durations":18}
{"time":"2009-05-14 14:08:32","price":11.84,"volume":400,"Ntrans":1,"durations":19}
{"time":"2009-05-14 14:08:51","price":11.845,"volume":1000,"Ntrans":1,"durations":19}
{"time":"2009-05-14 14:08:53","price":11.84,"volume":332,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:09:14","price":11.845,"volume":1000,"Ntrans":2,"durations":21}
{"time":"2009-05-14 14:09:15","price":11.845,"volume":242,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:09:59","price":11.85,"volume":600,"Ntrans":1,"durations":44}
{"time":"2009-05-14 14:10:00","price":11.85,"volume":43184,"Ntrans":7,"durations":1}
{"time":"2009-05-14 14:10:10","price":11.845,"volume":216,"Ntrans":1,"durations":10}
{"time":"2009-05-14 14:10:11","price":11.845,"volume":1482,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:10:13","price":11.845,"volume":12234,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:10:15","price":11.845,"volume":9242,"Ntrans":2,"durations":2}
{"time":"2009-05-14 14:10:16","price":11.845,"volume":10142,"Ntrans":2,"durations":1}
{"time":"2009-05-14 14:11:08","price":11.84,"volume":6000,"Ntrans":2,"durations":52}
{"time":"2009-05-14 14:11:47","price":11.845,"volume":16278,"Ntrans":8,"durations":39}
{"time":"2009-05-14 14:11:48","price":11.85,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:11:50","price":11.85,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:11:51","price":11.85,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:11:52","price":11.85,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:13:32","price":11.845,"volume":10818,"Ntrans":6,"durations":100}
{"time":"2009-05-14 14:13:57","price":11.845,"volume":140,"Ntrans":1,"durations":25}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":35262,"Ntrans":11,"durations":45}
{"time":"2009-05-14 14:14:43","price":11.855,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 14:14:44","price":11.855,"volume":8000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:15:12","price":11.855,"volume":6200,"Ntrans":1,"durations":28}
{"time":"2009-05-14 14:16:07","price":11.86,"volume":28468,"Ntrans":8,"durations":55}
{"time":"2009-05-14 14:16:09","price":11.86,"volume":3000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 14:16:10","price":11.86,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:16:11","price":11.86,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":27010,"Ntrans":13,"durations":2}
{"time":"2009-05-14 14:16:16","price":11.87,"volume":10958,"Ntrans":4,"durations":3}
{"time":"2009-05-14 14:16:27","price":11.87,"volume":194,"Ntrans":2,"durations":11}
{"time":"2009-05-14 14:16:28","price":11.87,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:16:46","price":11.865,"volume":29212,"Ntrans":5,"durations":18}
{"time":"2009-05-14 14:16:54","price":11.865,"volume":2734,"Ntrans":1,"durations":8}
{"time":"2009-05-14 14:17:01","price":11.86901,"volume":38040,"Ntrans":14,"durations":7}
{"time":"2009-05-14 14:17:37","price":11.865,"volume":4600,"Ntrans":2,"durations":36}
{"time":"2009-05-14 14:17:41","price":11.86,"volume":10928,"Ntrans":5,"durations":4}
{"time":"2009-05-14 14:17:43","price":11.855,"volume":8108,"Ntrans":5,"durations":2}
{"time":"2009-05-14 14:17:44","price":11.855,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:17:47","price":11.85,"volume":7000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 14:17:50","price":11.85959,"volume":31708,"Ntrans":6,"durations":3}
{"time":"2009-05-14 14:17:56","price":11.865,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-14 14:18:17","price":11.865,"volume":2000,"Ntrans":1,"durations":21}
{"time":"2009-05-14 14:18:30","price":11.865,"volume":10000,"Ntrans":1,"durations":13}
{"time":"2009-05-14 14:18:31","price":11.865,"volume":412,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:18:33","price":11.865,"volume":5700,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:18:35","price":11.865,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:18:47","price":11.86,"volume":63726,"Ntrans":6,"durations":12}
{"time":"2009-05-14 14:18:48","price":11.86,"volume":3476,"Ntrans":2,"durations":1}
{"time":"2009-05-14 14:19:28","price":11.86,"volume":11408,"Ntrans":1,"durations":40}
{"time":"2009-05-14 14:19:36","price":11.86,"volume":2812,"Ntrans":1,"durations":8}
{"time":"2009-05-14 14:20:17","price":11.86,"volume":2400,"Ntrans":2,"durations":41}
{"time":"2009-05-14 14:20:42","price":11.86,"volume":2400,"Ntrans":3,"durations":25}
{"time":"2009-05-14 14:20:44","price":11.86,"volume":1400,"Ntrans":2,"durations":2}
{"time":"2009-05-14 14:21:11","price":11.86,"volume":6578,"Ntrans":3,"durations":27}
{"time":"2009-05-14 14:21:12","price":11.86,"volume":3600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:22:52","price":11.86,"volume":2000,"Ntrans":1,"durations":100}
{"time":"2009-05-14 14:23:33","price":11.865,"volume":600,"Ntrans":1,"durations":41}
{"time":"2009-05-14 14:23:37","price":11.865,"volume":2282,"Ntrans":1,"durations":4}
{"time":"2009-05-14 14:25:04","price":11.865,"volume":1034,"Ntrans":1,"durations":87}
{"time":"2009-05-14 14:25:08","price":11.865,"volume":354,"Ntrans":1,"durations":4}
{"time":"2009-05-14 14:25:11","price":11.87,"volume":864,"Ntrans":1,"durations":3}
{"time":"2009-05-14 14:25:17","price":11.865,"volume":14788,"Ntrans":3,"durations":6}
{"time":"2009-05-14 14:25:21","price":11.865,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-14 14:25:26","price":11.86,"volume":33404,"Ntrans":9,"durations":5}
{"time":"2009-05-14 14:25:32","price":11.86,"volume":1600,"Ntrans":2,"durations":6}
{"time":"2009-05-14 14:26:04","price":11.86,"volume":5728,"Ntrans":2,"durations":32}
{"time":"2009-05-14 14:27:08","price":11.865,"volume":16074,"Ntrans":2,"durations":64}
{"time":"2009-05-14 14:27:09","price":11.865,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 14:27:12","price":11.865,"volume":5958,"Ntrans":3,"durations":3}
{"time":"2009-05-14 14:27:13","price":11.865,"volume":1318,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:27:19","price":11.865,"volume":2222,"Ntrans":2,"durations":6}
{"time":"2009-05-14 14:27:23","price":11.87,"volume":540,"Ntrans":1,"durations":4}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":76402,"Ntrans":18,"durations":39}
{"time":"2009-05-14 14:28:03","price":11.87,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:28:04","price":11.875,"volume":13284,"Ntrans":7,"durations":1}
{"time":"2009-05-14 14:28:07","price":11.88,"volume":15096,"Ntrans":5,"durations":3}
{"time":"2009-05-14 14:28:20","price":11.88,"volume":2222,"Ntrans":1,"durations":13}
{"time":"2009-05-14 14:28:36","price":11.88,"volume":1842,"Ntrans":1,"durations":16}
{"time":"2009-05-14 14:28:40","price":11.88,"volume":4048,"Ntrans":1,"durations":4}
{"time":"2009-05-14 14:28:59","price":11.88,"volume":496,"Ntrans":1,"durations":19}
{"time":"2009-05-14 14:29:01","price":11.88,"volume":2222,"Ntrans":2,"durations":2}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":28286,"Ntrans":10,"durations":4}
{"time":"2009-05-14 14:29:06","price":11.885,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 14:29:11","price":11.885,"volume":2222,"Ntrans":1,"durations":5}
{"time":"2009-05-14 14:29:16","price":11.88,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 14:29:29","price":11.885,"volume":10000,"Ntrans":1,"durations":13}
{"time":"2009-05-14 14:29:30","price":11.88,"volume":8832,"Ntrans":2,"durations":1}
{"time":"2009-05-14 14:29:35","price":11.88,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 14:29:38","price":11.88,"volume":79470,"Ntrans":5,"durations":3}
{"time":"2009-05-14 14:29:58","price":11.88,"volume":5400,"Ntrans":1,"durations":20}
{"time":"2009-05-14 14:30:10","price":11.875,"volume":2200,"Ntrans":1,"durations":12}
{"time":"2009-05-14 14:30:18","price":11.88,"volume":11248,"Ntrans":1,"durations":8}
{"time":"2009-05-14 14:31:52","price":11.88,"volume":41694,"Ntrans":6,"durations":94}
{"time":"2009-05-14 14:32:02","price":11.875,"volume":24316,"Ntrans":7,"durations":10}
{"time":"2009-05-14 14:32:03","price":11.87,"volume":8372,"Ntrans":6,"durations":1}
{"time":"2009-05-14 14:32:05","price":11.87,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:32:08","price":11.875,"volume":7800,"Ntrans":4,"durations":3}
{"time":"2009-05-14 14:32:14","price":11.875,"volume":18034,"Ntrans":3,"durations":6}
{"time":"2009-05-14 14:32:38","price":11.875,"volume":2000,"Ntrans":1,"durations":24}
{"time":"2009-05-14 14:32:48","price":11.88,"volume":20000,"Ntrans":3,"durations":10}
{"time":"2009-05-14 14:33:04","price":11.88,"volume":28296,"Ntrans":8,"durations":16}
{"time":"2009-05-14 14:33:11","price":11.88,"volume":20000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 14:33:24","price":11.88,"volume":3426,"Ntrans":1,"durations":13}
{"time":"2009-05-14 14:33:38","price":11.88,"volume":14000,"Ntrans":3,"durations":14}
{"time":"2009-05-14 14:35:31","price":11.88,"volume":800,"Ntrans":1,"durations":113}
{"time":"2009-05-14 14:35:41","price":11.885,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-14 14:35:43","price":11.885,"volume":3400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:35:54","price":11.885,"volume":448,"Ntrans":2,"durations":11}
{"time":"2009-05-14 14:36:01","price":11.885,"volume":3200,"Ntrans":1,"durations":7}
{"time":"2009-05-14 14:37:13","price":11.89,"volume":70,"Ntrans":1,"durations":72}
{"time":"2009-05-14 14:38:05","price":11.885,"volume":57298,"Ntrans":6,"durations":52}
{"time":"2009-05-14 14:38:15","price":11.88,"volume":3778,"Ntrans":1,"durations":10}
{"time":"2009-05-14 14:39:01","price":11.88,"volume":2000,"Ntrans":1,"durations":46}
{"time":"2009-05-14 14:39:10","price":11.88,"volume":3600,"Ntrans":1,"durations":9}
{"time":"2009-05-14 14:40:06","price":11.88,"volume":522,"Ntrans":1,"durations":56}
{"time":"2009-05-14 14:40:53","price":11.885,"volume":858,"Ntrans":1,"durations":47}
{"time":"2009-05-14 14:41:00","price":11.885,"volume":6212,"Ntrans":3,"durations":7}
{"time":"2009-05-14 14:42:47","price":11.88,"volume":520,"Ntrans":1,"durations":107}
{"time":"2009-05-14 14:42:49","price":11.88,"volume":16632,"Ntrans":4,"durations":2}
{"time":"2009-05-14 14:42:50","price":11.88,"volume":4462,"Ntrans":2,"durations":1}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":65464,"Ntrans":14,"durations":1}
{"time":"2009-05-14 14:42:53","price":11.88,"volume":50000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 14:42:57","price":11.88,"volume":45474,"Ntrans":3,"durations":4}
{"time":"2009-05-14 14:43:40","price":11.88,"volume":60000,"Ntrans":4,"durations":43}
{"time":"2009-05-14 14:44:01","price":11.88,"volume":26000,"Ntrans":7,"durations":21}
{"time":"2009-05-14 14:44:03","price":11.88,"volume":25928,"Ntrans":7,"durations":2}
{"time":"2009-05-14 14:44:04","price":11.88,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 14:44:05","price":11.88,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:44:18","price":11.875,"volume":77220,"Ntrans":8,"durations":13}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":43420,"Ntrans":12,"durations":3}
{"time":"2009-05-14 14:44:22","price":11.875,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 14:44:28","price":11.875,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 14:44:35","price":11.88,"volume":8000,"Ntrans":2,"durations":7}
{"time":"2009-05-14 14:44:43","price":11.88,"volume":25384,"Ntrans":3,"durations":8}
{"time":"2009-05-14 14:44:44","price":11.87349,"volume":86918,"Ntrans":20,"durations":1}
{"time":"2009-05-14 14:44:50","price":11.87,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-14 14:45:00","price":11.87,"volume":114,"Ntrans":1,"durations":10}
{"time":"2009-05-14 14:45:02","price":11.87,"volume":4176,"Ntrans":3,"durations":2}
{"time":"2009-05-14 14:45:04","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:05","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:07","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":21400,"Ntrans":12,"durations":6}
{"time":"2009-05-14 14:45:15","price":11.87,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:17","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:18","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:20","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:21","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:23","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:24","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:26","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:27","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:28","price":11.87,"volume":4400,"Ntrans":4,"durations":1}
{"time":"2009-05-14 14:45:29","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:31","price":11.87,"volume":2800,"Ntrans":2,"durations":2}
{"time":"2009-05-14 14:45:32","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:34","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:36","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:37","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:39","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:41","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:42","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:44","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:45","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:47","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:48","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:50","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:51","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:53","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:54","price":11.87,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:55","price":11.87,"volume":72,"Ntrans":1,"durations":1}
{"time":"2009-05-14 14:45:57","price":11.875,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:45:59","price":11.875,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:46:04","price":11.875,"volume":34896,"Ntrans":4,"durations":5}
{"time":"2009-05-14 14:46:07","price":11.875,"volume":10200,"Ntrans":3,"durations":3}
{"time":"2009-05-14 14:46:09","price":11.875,"volume":614,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:46:14","price":11.875,"volume":7260,"Ntrans":3,"durations":5}
{"time":"2009-05-14 14:46:22","price":11.87,"volume":24066,"Ntrans":6,"durations":8}
{"time":"2009-05-14 14:46:23","price":11.87336,"volume":14576,"Ntrans":6,"durations":1}
{"time":"2009-05-14 14:46:29","price":11.875,"volume":35460,"Ntrans":4,"durations":6}
{"time":"2009-05-14 14:46:33","price":11.875,"volume":5220,"Ntrans":3,"durations":4}
{"time":"2009-05-14 14:46:35","price":11.875,"volume":8260,"Ntrans":2,"durations":2}
{"time":"2009-05-14 14:46:42","price":11.875,"volume":18800,"Ntrans":5,"durations":7}
{"time":"2009-05-14 14:46:48","price":11.875,"volume":148,"Ntrans":1,"durations":6}
{"time":"2009-05-14 14:46:54","price":11.87,"volume":5352,"Ntrans":1,"durations":6}
{"time":"2009-05-14 14:47:47","price":11.875,"volume":600,"Ntrans":2,"durations":53}
{"time":"2009-05-14 14:49:21","price":11.87,"volume":200,"Ntrans":1,"durations":94}
{"time":"2009-05-14 14:50:48","price":11.87,"volume":320,"Ntrans":1,"durations":87}
{"time":"2009-05-14 14:51:06","price":11.87,"volume":40,"Ntrans":1,"durations":18}
{"time":"2009-05-14 14:51:28","price":11.875,"volume":19400,"Ntrans":5,"durations":22}
{"time":"2009-05-14 14:51:32","price":11.875,"volume":4050,"Ntrans":2,"durations":4}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":31322,"Ntrans":13,"durations":13}
{"time":"2009-05-14 14:52:26","price":11.865,"volume":33440,"Ntrans":8,"durations":41}
{"time":"2009-05-14 14:52:29","price":11.865,"volume":2362,"Ntrans":1,"durations":3}
{"time":"2009-05-14 14:52:35","price":11.8675,"volume":1200,"Ntrans":2,"durations":6}
{"time":"2009-05-14 14:52:45","price":11.865,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-14 14:52:54","price":11.87,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-14 14:53:08","price":11.865,"volume":14502,"Ntrans":6,"durations":14}
{"time":"2009-05-14 14:53:20","price":11.87,"volume":1400,"Ntrans":1,"durations":12}
{"time":"2009-05-14 14:54:03","price":11.87,"volume":500,"Ntrans":1,"durations":43}
{"time":"2009-05-14 14:54:14","price":11.865,"volume":4000,"Ntrans":3,"durations":11}
{"time":"2009-05-14 14:54:23","price":11.865,"volume":1594,"Ntrans":2,"durations":9}
{"time":"2009-05-14 14:54:25","price":11.865,"volume":594,"Ntrans":1,"durations":2}
{"time":"2009-05-14 14:54:36","price":11.86,"volume":2100,"Ntrans":2,"durations":11}
{"time":"2009-05-14 14:55:06","price":11.865,"volume":324,"Ntrans":1,"durations":30}
{"time":"2009-05-14 14:55:47","price":11.865,"volume":12412,"Ntrans":5,"durations":41}
{"time":"2009-05-14 14:55:59","price":11.87,"volume":136,"Ntrans":1,"durations":12}
{"time":"2009-05-14 14:56:02","price":11.87,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 14:56:11","price":11.87031,"volume":81042,"Ntrans":24,"durations":9}
{"time":"2009-05-14 14:56:18","price":11.87,"volume":6652,"Ntrans":2,"durations":7}
{"time":"2009-05-14 14:58:26","price":11.875,"volume":5800,"Ntrans":2,"durations":128}
{"time":"2009-05-14 15:01:08","price":11.875,"volume":10000,"Ntrans":2,"durations":162}
{"time":"2009-05-14 15:01:33","price":11.875,"volume":10766,"Ntrans":1,"durations":25}
{"time":"2009-05-14 15:01:44","price":11.87851,"volume":10034,"Ntrans":4,"durations":11}
{"time":"2009-05-14 15:01:54","price":11.87,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-14 15:02:09","price":11.875,"volume":3410,"Ntrans":1,"durations":15}
{"time":"2009-05-14 15:02:11","price":11.875,"volume":44,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:02:13","price":11.875,"volume":886,"Ntrans":2,"durations":2}
{"time":"2009-05-14 15:03:32","price":11.88,"volume":504,"Ntrans":2,"durations":79}
{"time":"2009-05-14 15:03:47","price":11.875,"volume":2010,"Ntrans":2,"durations":15}
{"time":"2009-05-14 15:03:52","price":11.875,"volume":2200,"Ntrans":1,"durations":5}
{"time":"2009-05-14 15:04:09","price":11.875,"volume":1882,"Ntrans":2,"durations":17}
{"time":"2009-05-14 15:04:27","price":11.875,"volume":2800,"Ntrans":1,"durations":18}
{"time":"2009-05-14 15:04:59","price":11.875,"volume":88,"Ntrans":2,"durations":32}
{"time":"2009-05-14 15:05:10","price":11.875,"volume":912,"Ntrans":1,"durations":11}
{"time":"2009-05-14 15:05:11","price":11.875,"volume":50,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:05:13","price":11.875,"volume":3918,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:06:08","price":11.875,"volume":1600,"Ntrans":1,"durations":55}
{"time":"2009-05-14 15:06:30","price":11.88,"volume":4000,"Ntrans":2,"durations":22}
{"time":"2009-05-14 15:07:14","price":11.875,"volume":1000,"Ntrans":1,"durations":44}
{"time":"2009-05-14 15:07:53","price":11.88,"volume":482,"Ntrans":1,"durations":39}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":33956,"Ntrans":11,"durations":1}
{"time":"2009-05-14 15:07:56","price":11.88,"volume":3988,"Ntrans":3,"durations":2}
{"time":"2009-05-14 15:09:48","price":11.88,"volume":8692,"Ntrans":2,"durations":112}
{"time":"2009-05-14 15:10:12","price":11.88206,"volume":15220,"Ntrans":4,"durations":24}
{"time":"2009-05-14 15:10:14","price":11.885,"volume":1048,"Ntrans":4,"durations":2}
{"time":"2009-05-14 15:10:15","price":11.885,"volume":4126,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:10:22","price":11.88,"volume":8280,"Ntrans":6,"durations":7}
{"time":"2009-05-14 15:10:31","price":11.88,"volume":10000,"Ntrans":6,"durations":9}
{"time":"2009-05-14 15:10:32","price":11.88,"volume":8604,"Ntrans":6,"durations":1}
{"time":"2009-05-14 15:10:35","price":11.88,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:10:36","price":11.88,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:12:14","price":11.87509,"volume":2658,"Ntrans":2,"durations":98}
{"time":"2009-05-14 15:12:20","price":11.88,"volume":32152,"Ntrans":6,"durations":6}
{"time":"2009-05-14 15:12:21","price":11.885,"volume":15400,"Ntrans":5,"durations":1}
{"time":"2009-05-14 15:12:25","price":11.88,"volume":14224,"Ntrans":3,"durations":4}
{"time":"2009-05-14 15:13:12","price":11.89,"volume":160,"Ntrans":1,"durations":47}
{"time":"2009-05-14 15:14:04","price":11.885,"volume":2342,"Ntrans":1,"durations":52}
{"time":"2009-05-14 15:14:06","price":11.885,"volume":2342,"Ntrans":2,"durations":2}
{"time":"2009-05-14 15:14:12","price":11.88061,"volume":11400,"Ntrans":4,"durations":6}
{"time":"2009-05-14 15:14:18","price":11.88,"volume":4408,"Ntrans":1,"durations":6}
{"time":"2009-05-14 15:14:38","price":11.88844,"volume":9954,"Ntrans":4,"durations":20}
{"time":"2009-05-14 15:14:47","price":11.885,"volume":1844,"Ntrans":1,"durations":9}
{"time":"2009-05-14 15:14:48","price":11.88,"volume":1686,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:14:49","price":11.885,"volume":64,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:14:54","price":11.885,"volume":5736,"Ntrans":2,"durations":5}
{"time":"2009-05-14 15:14:57","price":11.885,"volume":2496,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:14:59","price":11.88,"volume":1996,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:15:00","price":11.88,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:15:02","price":11.88,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 15:15:09","price":11.88,"volume":1260,"Ntrans":1,"durations":7}
{"time":"2009-05-14 15:15:27","price":11.88,"volume":400,"Ntrans":1,"durations":18}
{"time":"2009-05-14 15:15:30","price":11.89,"volume":4666,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:16:02","price":11.88411,"volume":9604,"Ntrans":5,"durations":32}
{"time":"2009-05-14 15:17:03","price":11.885,"volume":13482,"Ntrans":3,"durations":61}
{"time":"2009-05-14 15:17:06","price":11.885,"volume":3282,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:17:18","price":11.88,"volume":5432,"Ntrans":3,"durations":12}
{"time":"2009-05-14 15:17:20","price":11.885,"volume":1152,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:17:36","price":11.88313,"volume":2558,"Ntrans":3,"durations":16}
{"time":"2009-05-14 15:17:39","price":11.88,"volume":748,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:17:42","price":11.885,"volume":6988,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:17:59","price":11.88298,"volume":6104,"Ntrans":3,"durations":17}
{"time":"2009-05-14 15:18:20","price":11.88,"volume":16310,"Ntrans":5,"durations":21}
{"time":"2009-05-14 15:18:47","price":11.88,"volume":9972,"Ntrans":6,"durations":27}
{"time":"2009-05-14 15:18:48","price":11.88,"volume":2784,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:18:49","price":11.88,"volume":17216,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:18:57","price":11.88,"volume":4796,"Ntrans":2,"durations":8}
{"time":"2009-05-14 15:19:18","price":11.885,"volume":2192,"Ntrans":1,"durations":21}
{"time":"2009-05-14 15:19:22","price":11.88647,"volume":7598,"Ntrans":6,"durations":4}
{"time":"2009-05-14 15:19:23","price":11.885,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:19:32","price":11.88,"volume":1392,"Ntrans":2,"durations":9}
{"time":"2009-05-14 15:19:37","price":11.8875,"volume":2400,"Ntrans":3,"durations":5}
{"time":"2009-05-14 15:19:39","price":11.89,"volume":5190,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:19:41","price":11.89,"volume":3452,"Ntrans":3,"durations":2}
{"time":"2009-05-14 15:19:42","price":11.885,"volume":2488,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:20:07","price":11.885,"volume":800,"Ntrans":1,"durations":25}
{"time":"2009-05-14 15:20:08","price":11.885,"volume":14228,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:20:09","price":11.88853,"volume":11900,"Ntrans":4,"durations":1}
{"time":"2009-05-14 15:20:42","price":11.89,"volume":140,"Ntrans":1,"durations":33}
{"time":"2009-05-14 15:21:23","price":11.88069,"volume":2888,"Ntrans":3,"durations":41}
{"time":"2009-05-14 15:22:40","price":11.88006,"volume":506,"Ntrans":3,"durations":77}
{"time":"2009-05-14 15:22:45","price":11.885,"volume":2994,"Ntrans":4,"durations":5}
{"time":"2009-05-14 15:22:50","price":11.88182,"volume":1098,"Ntrans":2,"durations":5}
{"time":"2009-05-14 15:23:00","price":11.88238,"volume":420,"Ntrans":2,"durations":10}
{"time":"2009-05-14 15:23:10","price":11.88,"volume":84,"Ntrans":1,"durations":10}
{"time":"2009-05-14 15:23:35","price":11.89,"volume":400,"Ntrans":1,"durations":25}
{"time":"2009-05-14 15:23:39","price":11.89,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-14 15:25:30","price":11.89,"volume":200,"Ntrans":1,"durations":111}
{"time":"2009-05-14 15:25:48","price":11.88402,"volume":7456,"Ntrans":3,"durations":18}
{"time":"2009-05-14 15:25:49","price":11.89,"volume":2464,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:26:04","price":11.88314,"volume":3184,"Ntrans":5,"durations":15}
{"time":"2009-05-14 15:26:06","price":11.885,"volume":42,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:26:07","price":11.885,"volume":282,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:26:09","price":11.885,"volume":3006,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:26:11","price":11.885,"volume":15862,"Ntrans":2,"durations":2}
{"time":"2009-05-14 15:26:14","price":11.88,"volume":4076,"Ntrans":4,"durations":3}
{"time":"2009-05-14 15:27:04","price":11.88,"volume":5414,"Ntrans":4,"durations":50}
{"time":"2009-05-14 15:28:40","price":11.8844,"volume":5222,"Ntrans":9,"durations":96}
{"time":"2009-05-14 15:28:41","price":11.88,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:29:14","price":11.88952,"volume":93684,"Ntrans":25,"durations":33}
{"time":"2009-05-14 15:29:25","price":11.885,"volume":19232,"Ntrans":4,"durations":11}
{"time":"2009-05-14 15:30:00","price":11.87831,"volume":23838,"Ntrans":7,"durations":35}
{"time":"2009-05-14 15:30:01","price":11.87,"volume":5440,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:30:04","price":11.86,"volume":8000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 15:30:12","price":11.855,"volume":10000,"Ntrans":3,"durations":8}
{"time":"2009-05-14 15:30:13","price":11.855,"volume":3840,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:30:14","price":11.85,"volume":7684,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:30:15","price":11.865,"volume":10852,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:30:16","price":11.865,"volume":520,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:30:17","price":11.855,"volume":12450,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:30:20","price":11.865,"volume":5950,"Ntrans":2,"durations":3}
{"time":"2009-05-14 15:30:24","price":11.855,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 15:30:33","price":11.86019,"volume":35118,"Ntrans":3,"durations":9}
{"time":"2009-05-14 15:30:37","price":11.85,"volume":9320,"Ntrans":1,"durations":4}
{"time":"2009-05-14 15:30:46","price":11.855,"volume":1372,"Ntrans":1,"durations":9}
{"time":"2009-05-14 15:30:50","price":11.85,"volume":13588,"Ntrans":5,"durations":4}
{"time":"2009-05-14 15:30:51","price":11.84786,"volume":7000,"Ntrans":4,"durations":1}
{"time":"2009-05-14 15:30:55","price":11.845,"volume":50000,"Ntrans":7,"durations":4}
{"time":"2009-05-14 15:30:58","price":11.84897,"volume":12600,"Ntrans":3,"durations":3}
{"time":"2009-05-14 15:31:01","price":11.8465,"volume":13674,"Ntrans":2,"durations":3}
{"time":"2009-05-14 15:31:02","price":11.845,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:31:05","price":11.85,"volume":40000,"Ntrans":3,"durations":3}
{"time":"2009-05-14 15:31:11","price":11.85,"volume":6220,"Ntrans":1,"durations":6}
{"time":"2009-05-14 15:31:14","price":11.845,"volume":32000,"Ntrans":7,"durations":3}
{"time":"2009-05-14 15:31:16","price":11.845,"volume":14588,"Ntrans":3,"durations":2}
{"time":"2009-05-14 15:31:17","price":11.845,"volume":6098,"Ntrans":4,"durations":1}
{"time":"2009-05-14 15:31:18","price":11.845,"volume":2914,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:31:20","price":11.84,"volume":9682,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:31:21","price":11.84,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:31:24","price":11.85,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:31:46","price":11.84,"volume":8824,"Ntrans":1,"durations":22}
{"time":"2009-05-14 15:32:20","price":11.845,"volume":100,"Ntrans":1,"durations":34}
{"time":"2009-05-14 15:32:23","price":11.84198,"volume":10358,"Ntrans":5,"durations":3}
{"time":"2009-05-14 15:32:28","price":11.845,"volume":5996,"Ntrans":2,"durations":5}
{"time":"2009-05-14 15:32:33","price":11.84,"volume":3062,"Ntrans":2,"durations":5}
{"time":"2009-05-14 15:32:40","price":11.845,"volume":880,"Ntrans":1,"durations":7}
{"time":"2009-05-14 15:32:41","price":11.84,"volume":6600,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:32:42","price":11.84,"volume":882,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:32:45","price":11.84,"volume":3964,"Ntrans":2,"durations":3}
{"time":"2009-05-14 15:32:46","price":11.835,"volume":9486,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:33:00","price":11.835,"volume":7968,"Ntrans":4,"durations":14}
{"time":"2009-05-14 15:33:14","price":11.835,"volume":3000,"Ntrans":3,"durations":14}
{"time":"2009-05-14 15:33:15","price":11.835,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:33:20","price":11.835,"volume":1948,"Ntrans":2,"durations":5}
{"time":"2009-05-14 15:33:23","price":11.835,"volume":3000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 15:33:26","price":11.835,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:33:31","price":11.835,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 15:33:40","price":11.835,"volume":2636,"Ntrans":1,"durations":9}
{"time":"2009-05-14 15:33:41","price":11.835,"volume":4600,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:33:51","price":11.835,"volume":3600,"Ntrans":2,"durations":10}
{"time":"2009-05-14 15:33:56","price":11.84,"volume":494,"Ntrans":1,"durations":5}
{"time":"2009-05-14 15:34:00","price":11.84,"volume":2776,"Ntrans":3,"durations":4}
{"time":"2009-05-14 15:34:02","price":11.835,"volume":23164,"Ntrans":3,"durations":2}
{"time":"2009-05-14 15:34:07","price":11.83,"volume":25660,"Ntrans":4,"durations":5}
{"time":"2009-05-14 15:34:09","price":11.835,"volume":1446,"Ntrans":3,"durations":2}
{"time":"2009-05-14 15:34:15","price":11.83,"volume":19308,"Ntrans":3,"durations":6}
{"time":"2009-05-14 15:34:16","price":11.825,"volume":16224,"Ntrans":4,"durations":1}
{"time":"2009-05-14 15:34:17","price":11.825,"volume":13000,"Ntrans":7,"durations":1}
{"time":"2009-05-14 15:34:18","price":11.825,"volume":4200,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:34:20","price":11.82,"volume":9690,"Ntrans":2,"durations":2}
{"time":"2009-05-14 15:34:26","price":11.825,"volume":5000,"Ntrans":4,"durations":6}
{"time":"2009-05-14 15:34:41","price":11.83,"volume":3000,"Ntrans":1,"durations":15}
{"time":"2009-05-14 15:34:44","price":11.83,"volume":48,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:34:54","price":11.83,"volume":220,"Ntrans":1,"durations":10}
{"time":"2009-05-14 15:34:55","price":11.82125,"volume":40000,"Ntrans":6,"durations":1}
{"time":"2009-05-14 15:35:00","price":11.825,"volume":3400,"Ntrans":1,"durations":5}
{"time":"2009-05-14 15:35:01","price":11.8212,"volume":982,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:35:06","price":11.83,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 15:35:10","price":11.825,"volume":4848,"Ntrans":2,"durations":4}
{"time":"2009-05-14 15:35:14","price":11.83,"volume":40000,"Ntrans":8,"durations":4}
{"time":"2009-05-14 15:35:15","price":11.83,"volume":12174,"Ntrans":5,"durations":1}
{"time":"2009-05-14 15:35:20","price":11.83,"volume":1860,"Ntrans":1,"durations":5}
{"time":"2009-05-14 15:35:26","price":11.83,"volume":3654,"Ntrans":2,"durations":6}
{"time":"2009-05-14 15:35:28","price":11.82571,"volume":70000,"Ntrans":15,"durations":2}
{"time":"2009-05-14 15:35:32","price":11.83125,"volume":4000,"Ntrans":3,"durations":4}
{"time":"2009-05-14 15:35:40","price":11.825,"volume":4000,"Ntrans":1,"durations":8}
{"time":"2009-05-14 15:35:44","price":11.825,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 15:35:45","price":11.825,"volume":50,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:35:48","price":11.82,"volume":7000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:35:49","price":11.825,"volume":2022,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:35:52","price":11.82,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:36:00","price":11.82,"volume":9238,"Ntrans":1,"durations":8}
{"time":"2009-05-14 15:36:20","price":11.83,"volume":906,"Ntrans":1,"durations":20}
{"time":"2009-05-14 15:36:25","price":11.83,"volume":120,"Ntrans":1,"durations":5}
{"time":"2009-05-14 15:36:28","price":11.83,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 15:36:29","price":11.83,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:36:30","price":11.83,"volume":4000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:36:38","price":11.83,"volume":10000,"Ntrans":4,"durations":8}
{"time":"2009-05-14 15:36:40","price":11.825,"volume":8006,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:37:13","price":11.82504,"volume":8162,"Ntrans":4,"durations":33}
{"time":"2009-05-14 15:37:34","price":11.825,"volume":1000,"Ntrans":1,"durations":21}
{"time":"2009-05-14 15:38:22","price":11.82711,"volume":9482,"Ntrans":3,"durations":48}
{"time":"2009-05-14 15:38:26","price":11.83,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-14 15:38:28","price":11.83,"volume":2670,"Ntrans":2,"durations":2}
{"time":"2009-05-14 15:38:29","price":11.835,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:38:30","price":11.83,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:38:33","price":11.83455,"volume":22000,"Ntrans":4,"durations":3}
{"time":"2009-05-14 15:38:34","price":11.83,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:38:37","price":11.835,"volume":20,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:38:41","price":11.83,"volume":2052,"Ntrans":2,"durations":4}
{"time":"2009-05-14 15:38:50","price":11.83,"volume":8436,"Ntrans":1,"durations":9}
{"time":"2009-05-14 15:38:51","price":11.83,"volume":1564,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:38:53","price":11.83,"volume":17000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 15:39:01","price":11.83,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-14 15:39:09","price":11.825,"volume":6000,"Ntrans":3,"durations":8}
{"time":"2009-05-14 15:39:10","price":11.825,"volume":28624,"Ntrans":5,"durations":1}
{"time":"2009-05-14 15:39:11","price":11.82,"volume":8274,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:39:13","price":11.82,"volume":51376,"Ntrans":7,"durations":2}
{"time":"2009-05-14 15:39:15","price":11.82,"volume":2864,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:39:21","price":11.82,"volume":9174,"Ntrans":1,"durations":6}
{"time":"2009-05-14 15:39:33","price":11.82,"volume":14362,"Ntrans":3,"durations":12}
{"time":"2009-05-14 15:39:37","price":11.825,"volume":18530,"Ntrans":6,"durations":4}
{"time":"2009-05-14 15:39:38","price":11.825,"volume":28950,"Ntrans":6,"durations":1}
{"time":"2009-05-14 15:39:43","price":11.82514,"volume":9450,"Ntrans":4,"durations":5}
{"time":"2009-05-14 15:39:53","price":11.825,"volume":7794,"Ntrans":2,"durations":10}
{"time":"2009-05-14 15:40:07","price":11.83,"volume":1000,"Ntrans":1,"durations":14}
{"time":"2009-05-14 15:40:15","price":11.8269,"volume":3224,"Ntrans":2,"durations":8}
{"time":"2009-05-14 15:40:19","price":11.82333,"volume":3000,"Ntrans":2,"durations":4}
{"time":"2009-05-14 15:40:25","price":11.82,"volume":5740,"Ntrans":1,"durations":6}
{"time":"2009-05-14 15:40:49","price":11.83,"volume":956,"Ntrans":2,"durations":24}
{"time":"2009-05-14 15:40:59","price":11.825,"volume":752,"Ntrans":1,"durations":10}
{"time":"2009-05-14 15:41:01","price":11.83,"volume":6012,"Ntrans":2,"durations":2}
{"time":"2009-05-14 15:41:02","price":11.83,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:41:06","price":11.83,"volume":20472,"Ntrans":3,"durations":4}
{"time":"2009-05-14 15:41:07","price":11.835,"volume":2206,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:41:09","price":11.835,"volume":526,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:41:12","price":11.84,"volume":42,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:41:15","price":11.835,"volume":42,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:41:20","price":11.835,"volume":12100,"Ntrans":4,"durations":5}
{"time":"2009-05-14 15:41:24","price":11.84,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-14 15:41:36","price":11.84,"volume":3040,"Ntrans":1,"durations":12}
{"time":"2009-05-14 15:41:51","price":11.84,"volume":1306,"Ntrans":2,"durations":15}
{"time":"2009-05-14 15:42:01","price":11.835,"volume":8434,"Ntrans":5,"durations":10}
{"time":"2009-05-14 15:42:52","price":11.835,"volume":6000,"Ntrans":3,"durations":51}
{"time":"2009-05-14 15:44:04","price":11.835,"volume":2000,"Ntrans":1,"durations":72}
{"time":"2009-05-14 15:44:10","price":11.835,"volume":480,"Ntrans":1,"durations":6}
{"time":"2009-05-14 15:44:30","price":11.835,"volume":1186,"Ntrans":2,"durations":20}
{"time":"2009-05-14 15:44:45","price":11.83,"volume":40000,"Ntrans":8,"durations":15}
{"time":"2009-05-14 15:44:47","price":11.83,"volume":4716,"Ntrans":2,"durations":2}
{"time":"2009-05-14 15:44:55","price":11.83,"volume":1032,"Ntrans":1,"durations":8}
{"time":"2009-05-14 15:45:09","price":11.825,"volume":20000,"Ntrans":7,"durations":14}
{"time":"2009-05-14 15:45:12","price":11.825,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:45:34","price":11.83,"volume":17940,"Ntrans":6,"durations":22}
{"time":"2009-05-14 15:45:36","price":11.83,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:45:39","price":11.84,"volume":2822,"Ntrans":2,"durations":3}
{"time":"2009-05-14 15:45:40","price":11.84,"volume":1214,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:45:44","price":11.84,"volume":13056,"Ntrans":4,"durations":4}
{"time":"2009-05-14 15:45:45","price":11.835,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:45:57","price":11.835,"volume":6430,"Ntrans":2,"durations":12}
{"time":"2009-05-14 15:46:14","price":11.835,"volume":6000,"Ntrans":1,"durations":17}
{"time":"2009-05-14 15:46:15","price":11.835,"volume":288,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:46:16","price":11.835,"volume":5712,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:46:28","price":11.835,"volume":7000,"Ntrans":2,"durations":12}
{"time":"2009-05-14 15:46:30","price":11.835,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:47:05","price":11.835,"volume":14766,"Ntrans":4,"durations":35}
{"time":"2009-05-14 15:47:06","price":11.835,"volume":8534,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:47:12","price":11.83,"volume":4010,"Ntrans":3,"durations":6}
{"time":"2009-05-14 15:47:13","price":11.83,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:47:48","price":11.825,"volume":23350,"Ntrans":4,"durations":35}
{"time":"2009-05-14 15:47:55","price":11.82,"volume":50000,"Ntrans":6,"durations":7}
{"time":"2009-05-14 15:47:56","price":11.825,"volume":2370,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:47:58","price":11.82,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 15:48:01","price":11.825,"volume":5260,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:48:03","price":11.825,"volume":1546,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:48:04","price":11.825,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:48:05","price":11.825,"volume":2250,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:48:06","price":11.825,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:48:07","price":11.825,"volume":1750,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:48:08","price":11.825,"volume":12650,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:48:35","price":11.825,"volume":1000,"Ntrans":1,"durations":27}
{"time":"2009-05-14 15:48:45","price":11.825,"volume":2400,"Ntrans":3,"durations":10}
{"time":"2009-05-14 15:48:54","price":11.83,"volume":1902,"Ntrans":1,"durations":9}
{"time":"2009-05-14 15:48:56","price":11.83,"volume":48582,"Ntrans":8,"durations":2}
{"time":"2009-05-14 15:48:58","price":11.83,"volume":2858,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:49:18","price":11.82493,"volume":16850,"Ntrans":6,"durations":20}
{"time":"2009-05-14 15:49:33","price":11.82,"volume":89808,"Ntrans":7,"durations":15}
{"time":"2009-05-14 15:49:34","price":11.82,"volume":28542,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:49:35","price":11.82,"volume":16998,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:49:36","price":11.82,"volume":20256,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:49:45","price":11.82,"volume":20000,"Ntrans":3,"durations":9}
{"time":"2009-05-14 15:49:46","price":11.82,"volume":12200,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:49:56","price":11.815,"volume":180,"Ntrans":1,"durations":10}
{"time":"2009-05-14 15:49:58","price":11.815,"volume":4074,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:49:59","price":11.815,"volume":6804,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:50:06","price":11.815,"volume":1200,"Ntrans":3,"durations":7}
{"time":"2009-05-14 15:50:13","price":11.82,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-14 15:50:19","price":11.82,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 15:50:20","price":11.82,"volume":2040,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:50:56","price":11.82,"volume":21412,"Ntrans":6,"durations":36}
{"time":"2009-05-14 15:51:16","price":11.82498,"volume":20046,"Ntrans":3,"durations":20}
{"time":"2009-05-14 15:51:26","price":11.83,"volume":3800,"Ntrans":1,"durations":10}
{"time":"2009-05-14 15:51:53","price":11.83,"volume":12000,"Ntrans":3,"durations":27}
{"time":"2009-05-14 15:52:23","price":11.83,"volume":2400,"Ntrans":1,"durations":30}
{"time":"2009-05-14 15:52:31","price":11.83,"volume":4812,"Ntrans":2,"durations":8}
{"time":"2009-05-14 15:52:41","price":11.83,"volume":6666,"Ntrans":1,"durations":10}
{"time":"2009-05-14 15:52:47","price":11.82123,"volume":192020,"Ntrans":27,"durations":6}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":28890,"Ntrans":10,"durations":1}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":27200,"Ntrans":10,"durations":1}
{"time":"2009-05-14 15:52:50","price":11.82,"volume":2174,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:52:51","price":11.82,"volume":20078,"Ntrans":6,"durations":1}
{"time":"2009-05-14 15:52:52","price":11.82,"volume":6600,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":37794,"Ntrans":11,"durations":1}
{"time":"2009-05-14 15:52:54","price":11.82,"volume":28706,"Ntrans":5,"durations":1}
{"time":"2009-05-14 15:52:55","price":11.82,"volume":4626,"Ntrans":3,"durations":1}
{"time":"2009-05-14 15:52:57","price":11.82,"volume":9556,"Ntrans":3,"durations":2}
{"time":"2009-05-14 15:53:01","price":11.82,"volume":20000,"Ntrans":3,"durations":4}
{"time":"2009-05-14 15:53:28","price":11.82,"volume":15398,"Ntrans":3,"durations":27}
{"time":"2009-05-14 15:53:29","price":11.83,"volume":2882,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:53:31","price":11.83,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:53:35","price":11.825,"volume":3006,"Ntrans":2,"durations":4}
{"time":"2009-05-14 15:53:36","price":11.825,"volume":2240,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:53:53","price":11.825,"volume":4640,"Ntrans":1,"durations":17}
{"time":"2009-05-14 15:54:00","price":11.82,"volume":27482,"Ntrans":6,"durations":7}
{"time":"2009-05-14 15:54:05","price":11.82,"volume":12518,"Ntrans":1,"durations":5}
{"time":"2009-05-14 15:54:21","price":11.82,"volume":1400,"Ntrans":1,"durations":16}
{"time":"2009-05-14 15:54:32","price":11.82,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-14 15:55:08","price":11.82,"volume":2616,"Ntrans":4,"durations":36}
{"time":"2009-05-14 15:55:12","price":11.82,"volume":434,"Ntrans":1,"durations":4}
{"time":"2009-05-14 15:55:48","price":11.815,"volume":26000,"Ntrans":4,"durations":36}
{"time":"2009-05-14 15:55:50","price":11.815,"volume":15508,"Ntrans":4,"durations":2}
{"time":"2009-05-14 15:55:52","price":11.815,"volume":5032,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:55:53","price":11.815,"volume":9888,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:56:42","price":11.815,"volume":22858,"Ntrans":4,"durations":49}
{"time":"2009-05-14 15:56:44","price":11.815,"volume":3176,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:57:00","price":11.82,"volume":1000,"Ntrans":1,"durations":16}
{"time":"2009-05-14 15:57:18","price":11.82,"volume":6690,"Ntrans":2,"durations":18}
{"time":"2009-05-14 15:57:25","price":11.82,"volume":74506,"Ntrans":2,"durations":7}
{"time":"2009-05-14 15:57:53","price":11.82,"volume":62604,"Ntrans":3,"durations":28}
{"time":"2009-05-14 15:57:54","price":11.8227,"volume":1636,"Ntrans":2,"durations":1}
{"time":"2009-05-14 15:57:55","price":11.825,"volume":8820,"Ntrans":5,"durations":1}
{"time":"2009-05-14 15:58:06","price":11.825,"volume":8888,"Ntrans":3,"durations":11}
{"time":"2009-05-14 15:58:08","price":11.825,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-14 15:58:09","price":11.825,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:58:11","price":11.825,"volume":13524,"Ntrans":4,"durations":2}
{"time":"2009-05-14 15:58:13","price":11.825,"volume":4472,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:58:14","price":11.825,"volume":2928,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:58:17","price":11.825,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 15:58:18","price":11.82,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:58:19","price":11.825,"volume":1596,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:58:33","price":11.825,"volume":4328,"Ntrans":1,"durations":14}
{"time":"2009-05-14 15:58:36","price":11.82,"volume":100000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 15:58:38","price":11.82,"volume":36290,"Ntrans":6,"durations":2}
{"time":"2009-05-14 15:58:42","price":11.815,"volume":25114,"Ntrans":3,"durations":4}
{"time":"2009-05-14 15:58:45","price":11.815,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 15:59:11","price":11.82,"volume":1000,"Ntrans":1,"durations":26}
{"time":"2009-05-14 15:59:13","price":11.82,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 15:59:14","price":11.82,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 15:59:21","price":11.815,"volume":4072,"Ntrans":1,"durations":7}
{"time":"2009-05-14 15:59:36","price":11.82,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-14 16:00:03","price":11.82,"volume":11580,"Ntrans":1,"durations":27}
{"time":"2009-05-14 16:00:10","price":11.82,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 16:00:12","price":11.82,"volume":5658,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:00:14","price":11.82,"volume":762,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:00:25","price":11.825,"volume":2278,"Ntrans":1,"durations":11}
{"time":"2009-05-14 16:00:48","price":11.825,"volume":13200,"Ntrans":6,"durations":23}
{"time":"2009-05-14 16:01:16","price":11.83,"volume":1112,"Ntrans":1,"durations":28}
{"time":"2009-05-14 16:01:43","price":11.825,"volume":890,"Ntrans":1,"durations":27}
{"time":"2009-05-14 16:02:02","price":11.825,"volume":180,"Ntrans":2,"durations":19}
{"time":"2009-05-14 16:02:17","price":11.825,"volume":6902,"Ntrans":2,"durations":15}
{"time":"2009-05-14 16:02:19","price":11.825,"volume":4000,"Ntrans":3,"durations":2}
{"time":"2009-05-14 16:02:53","price":11.82,"volume":19972,"Ntrans":5,"durations":34}
{"time":"2009-05-14 16:02:54","price":11.82,"volume":3778,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:03:29","price":11.82,"volume":2,"Ntrans":1,"durations":35}
{"time":"2009-05-14 16:04:11","price":11.815,"volume":4338,"Ntrans":2,"durations":42}
{"time":"2009-05-14 16:04:16","price":11.82,"volume":750,"Ntrans":1,"durations":5}
{"time":"2009-05-14 16:05:19","price":11.82,"volume":4072,"Ntrans":1,"durations":63}
{"time":"2009-05-14 16:05:39","price":11.82,"volume":4036,"Ntrans":1,"durations":20}
{"time":"2009-05-14 16:05:43","price":11.82,"volume":32256,"Ntrans":7,"durations":4}
{"time":"2009-05-14 16:05:44","price":11.815,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:05:45","price":11.82,"volume":284,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:06:02","price":11.825,"volume":6200,"Ntrans":3,"durations":17}
{"time":"2009-05-14 16:06:04","price":11.82502,"volume":602,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:06:09","price":11.83012,"volume":37526,"Ntrans":12,"durations":5}
{"time":"2009-05-14 16:06:12","price":11.82632,"volume":13592,"Ntrans":11,"durations":3}
{"time":"2009-05-14 16:06:25","price":11.83382,"volume":23770,"Ntrans":6,"durations":13}
{"time":"2009-05-14 16:06:44","price":11.835,"volume":7160,"Ntrans":3,"durations":19}
{"time":"2009-05-14 16:07:02","price":11.835,"volume":2846,"Ntrans":1,"durations":18}
{"time":"2009-05-14 16:07:06","price":11.84,"volume":142,"Ntrans":1,"durations":4}
{"time":"2009-05-14 16:07:11","price":11.835,"volume":6794,"Ntrans":2,"durations":5}
{"time":"2009-05-14 16:07:57","price":11.835,"volume":13200,"Ntrans":5,"durations":46}
{"time":"2009-05-14 16:08:12","price":11.835,"volume":4,"Ntrans":1,"durations":15}
{"time":"2009-05-14 16:08:22","price":11.835,"volume":100,"Ntrans":1,"durations":10}
{"time":"2009-05-14 16:09:10","price":11.835,"volume":1400,"Ntrans":1,"durations":48}
{"time":"2009-05-14 16:09:30","price":11.84,"volume":6000,"Ntrans":4,"durations":20}
{"time":"2009-05-14 16:10:14","price":11.835,"volume":2222,"Ntrans":3,"durations":44}
{"time":"2009-05-14 16:10:24","price":11.835,"volume":9358,"Ntrans":2,"durations":10}
{"time":"2009-05-14 16:11:18","price":11.83,"volume":2000,"Ntrans":1,"durations":54}
{"time":"2009-05-14 16:11:20","price":11.82866,"volume":2000,"Ntrans":3,"durations":2}
{"time":"2009-05-14 16:11:26","price":11.83,"volume":9508,"Ntrans":3,"durations":6}
{"time":"2009-05-14 16:11:47","price":11.825,"volume":11196,"Ntrans":3,"durations":21}
{"time":"2009-05-14 16:11:49","price":11.825,"volume":7336,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":31176,"Ntrans":13,"durations":6}
{"time":"2009-05-14 16:12:09","price":11.825,"volume":10000,"Ntrans":3,"durations":14}
{"time":"2009-05-14 16:12:14","price":11.825,"volume":3924,"Ntrans":2,"durations":5}
{"time":"2009-05-14 16:12:19","price":11.825,"volume":488,"Ntrans":1,"durations":5}
{"time":"2009-05-14 16:12:21","price":11.825,"volume":3006,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:12:55","price":11.825,"volume":2222,"Ntrans":1,"durations":34}
{"time":"2009-05-14 16:12:58","price":11.825,"volume":632,"Ntrans":1,"durations":3}
{"time":"2009-05-14 16:13:15","price":11.825,"volume":6000,"Ntrans":1,"durations":17}
{"time":"2009-05-14 16:13:21","price":11.83408,"volume":308232,"Ntrans":43,"durations":6}
{"time":"2009-05-14 16:13:22","price":11.84,"volume":9600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:13:27","price":11.84,"volume":31028,"Ntrans":7,"durations":5}
{"time":"2009-05-14 16:13:37","price":11.84,"volume":5064,"Ntrans":3,"durations":10}
{"time":"2009-05-14 16:13:40","price":11.84838,"volume":336068,"Ntrans":45,"durations":3}
{"time":"2009-05-14 16:13:41","price":11.85,"volume":9000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:13:42","price":11.8502,"volume":51268,"Ntrans":16,"durations":1}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":54612,"Ntrans":13,"durations":1}
{"time":"2009-05-14 16:13:45","price":11.85,"volume":4490,"Ntrans":3,"durations":2}
{"time":"2009-05-14 16:14:04","price":11.85,"volume":38320,"Ntrans":3,"durations":19}
{"time":"2009-05-14 16:14:27","price":11.85,"volume":2222,"Ntrans":2,"durations":23}
{"time":"2009-05-14 16:14:28","price":11.85,"volume":2134,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:14:29","price":11.85,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:14:30","price":11.85,"volume":3350,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:14:31","price":11.85,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:14:32","price":11.85,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:14:39","price":11.85,"volume":2200,"Ntrans":1,"durations":7}
{"time":"2009-05-14 16:14:40","price":11.85,"volume":2494,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:14:41","price":11.85,"volume":8990,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:14:50","price":11.85,"volume":17326,"Ntrans":6,"durations":9}
{"time":"2009-05-14 16:14:51","price":11.85,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:14:52","price":11.85,"volume":6340,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:14:54","price":11.85,"volume":5334,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:15:00","price":11.85,"volume":2970,"Ntrans":1,"durations":6}
{"time":"2009-05-14 16:15:04","price":11.85,"volume":2600,"Ntrans":2,"durations":4}
{"time":"2009-05-14 16:15:05","price":11.85,"volume":8000,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:15:09","price":11.85,"volume":4016,"Ntrans":1,"durations":4}
{"time":"2009-05-14 16:15:11","price":11.85,"volume":6456,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:15:12","price":11.85,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:15:13","price":11.85,"volume":2334,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:15:17","price":11.85,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 16:15:24","price":11.855,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 16:15:39","price":11.85,"volume":6934,"Ntrans":4,"durations":15}
{"time":"2009-05-14 16:15:46","price":11.855,"volume":10000,"Ntrans":5,"durations":7}
{"time":"2009-05-14 16:16:00","price":11.85,"volume":21500,"Ntrans":9,"durations":14}
{"time":"2009-05-14 16:16:01","price":11.85,"volume":330,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:16:18","price":11.85,"volume":16026,"Ntrans":2,"durations":17}
{"time":"2009-05-14 16:16:20","price":11.85,"volume":10194,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:16:21","price":11.85,"volume":12000,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:16:30","price":11.85,"volume":24554,"Ntrans":5,"durations":9}
{"time":"2009-05-14 16:16:31","price":11.85868,"volume":129484,"Ntrans":33,"durations":1}
{"time":"2009-05-14 16:16:32","price":11.86,"volume":29414,"Ntrans":9,"durations":1}
{"time":"2009-05-14 16:16:33","price":11.86,"volume":560,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:16:38","price":11.865,"volume":11818,"Ntrans":5,"durations":5}
{"time":"2009-05-14 16:16:51","price":11.86,"volume":8044,"Ntrans":1,"durations":13}
{"time":"2009-05-14 16:16:53","price":11.865,"volume":19076,"Ntrans":3,"durations":2}
{"time":"2009-05-14 16:17:00","price":11.86,"volume":4520,"Ntrans":1,"durations":7}
{"time":"2009-05-14 16:17:28","price":11.865,"volume":17690,"Ntrans":6,"durations":28}
{"time":"2009-05-14 16:17:36","price":11.87,"volume":44580,"Ntrans":6,"durations":8}
{"time":"2009-05-14 16:17:37","price":11.8704,"volume":27208,"Ntrans":6,"durations":1}
{"time":"2009-05-14 16:17:48","price":11.87,"volume":2000,"Ntrans":1,"durations":11}
{"time":"2009-05-14 16:17:49","price":11.87,"volume":3738,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:18:04","price":11.87,"volume":16564,"Ntrans":8,"durations":15}
{"time":"2009-05-14 16:18:09","price":11.86502,"volume":494,"Ntrans":2,"durations":5}
{"time":"2009-05-14 16:18:15","price":11.87,"volume":4360,"Ntrans":1,"durations":6}
{"time":"2009-05-14 16:18:30","price":11.87,"volume":1642,"Ntrans":1,"durations":15}
{"time":"2009-05-14 16:18:38","price":11.865,"volume":14404,"Ntrans":3,"durations":8}
{"time":"2009-05-14 16:18:40","price":11.86,"volume":3800,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:18:48","price":11.85562,"volume":3238,"Ntrans":4,"durations":8}
{"time":"2009-05-14 16:18:51","price":11.86,"volume":1642,"Ntrans":1,"durations":3}
{"time":"2009-05-14 16:19:14","price":11.86,"volume":9178,"Ntrans":3,"durations":23}
{"time":"2009-05-14 16:19:18","price":11.86,"volume":3006,"Ntrans":1,"durations":4}
{"time":"2009-05-14 16:19:25","price":11.86,"volume":3994,"Ntrans":2,"durations":7}
{"time":"2009-05-14 16:20:16","price":11.86,"volume":7400,"Ntrans":2,"durations":51}
{"time":"2009-05-14 16:20:27","price":11.865,"volume":30040,"Ntrans":3,"durations":11}
{"time":"2009-05-14 16:20:28","price":11.865,"volume":25760,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:20:30","price":11.865,"volume":10580,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:20:37","price":11.865,"volume":14680,"Ntrans":2,"durations":7}
{"time":"2009-05-14 16:20:39","price":11.865,"volume":2526,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:20:45","price":11.865,"volume":9698,"Ntrans":3,"durations":6}
{"time":"2009-05-14 16:20:46","price":11.865,"volume":7716,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:20:52","price":11.865,"volume":2274,"Ntrans":2,"durations":6}
{"time":"2009-05-14 16:20:53","price":11.865,"volume":19322,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:20:54","price":11.865,"volume":252,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:21:35","price":11.865,"volume":3506,"Ntrans":1,"durations":41}
{"time":"2009-05-14 16:21:39","price":11.865,"volume":2222,"Ntrans":1,"durations":4}
{"time":"2009-05-14 16:21:40","price":11.865,"volume":8776,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:21:54","price":11.865,"volume":800,"Ntrans":1,"durations":14}
{"time":"2009-05-14 16:22:12","price":11.86447,"volume":6000,"Ntrans":3,"durations":18}
{"time":"2009-05-14 16:22:20","price":11.86,"volume":1514,"Ntrans":1,"durations":8}
{"time":"2009-05-14 16:22:24","price":11.87,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 16:22:36","price":11.86887,"volume":9764,"Ntrans":3,"durations":12}
{"time":"2009-05-14 16:22:58","price":11.865,"volume":3000,"Ntrans":1,"durations":22}
{"time":"2009-05-14 16:23:05","price":11.87,"volume":33442,"Ntrans":6,"durations":7}
{"time":"2009-05-14 16:23:07","price":11.865,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:23:24","price":11.87,"volume":4932,"Ntrans":1,"durations":17}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":135898,"Ntrans":10,"durations":4}
{"time":"2009-05-14 16:23:30","price":11.87,"volume":7600,"Ntrans":3,"durations":2}
{"time":"2009-05-14 16:23:38","price":11.87,"volume":14320,"Ntrans":4,"durations":8}
{"time":"2009-05-14 16:23:40","price":11.87,"volume":814,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:23:49","price":11.87,"volume":3486,"Ntrans":3,"durations":9}
{"time":"2009-05-14 16:23:52","price":11.865,"volume":98,"Ntrans":1,"durations":3}
{"time":"2009-05-14 16:23:53","price":11.865,"volume":9900,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:24:01","price":11.865,"volume":1636,"Ntrans":1,"durations":8}
{"time":"2009-05-14 16:24:08","price":11.865,"volume":8740,"Ntrans":4,"durations":7}
{"time":"2009-05-14 16:24:09","price":11.865,"volume":1114,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:24:10","price":11.865,"volume":6400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:24:13","price":11.86064,"volume":5000,"Ntrans":5,"durations":3}
{"time":"2009-05-14 16:24:18","price":11.86428,"volume":29188,"Ntrans":6,"durations":5}
{"time":"2009-05-14 16:24:21","price":11.865,"volume":5000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 16:24:29","price":11.86,"volume":6838,"Ntrans":1,"durations":8}
{"time":"2009-05-14 16:24:39","price":11.86981,"volume":78362,"Ntrans":6,"durations":10}
{"time":"2009-05-14 16:24:45","price":11.87,"volume":12678,"Ntrans":3,"durations":6}
{"time":"2009-05-14 16:24:50","price":11.87,"volume":8322,"Ntrans":1,"durations":5}
{"time":"2009-05-14 16:25:00","price":11.865,"volume":12550,"Ntrans":4,"durations":10}
{"time":"2009-05-14 16:25:14","price":11.86248,"volume":12478,"Ntrans":2,"durations":14}
{"time":"2009-05-14 16:26:27","price":11.865,"volume":22374,"Ntrans":4,"durations":73}
{"time":"2009-05-14 16:26:51","price":11.87,"volume":200,"Ntrans":1,"durations":24}
{"time":"2009-05-14 16:27:56","price":11.865,"volume":19674,"Ntrans":3,"durations":65}
{"time":"2009-05-14 16:27:57","price":11.865,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:28:07","price":11.865,"volume":5876,"Ntrans":2,"durations":10}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":78820,"Ntrans":16,"durations":11}
{"time":"2009-05-14 16:28:20","price":11.87,"volume":420,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:28:51","price":11.875,"volume":4818,"Ntrans":1,"durations":31}
{"time":"2009-05-14 16:28:58","price":11.87,"volume":18932,"Ntrans":5,"durations":7}
{"time":"2009-05-14 16:29:06","price":11.87,"volume":300,"Ntrans":1,"durations":8}
{"time":"2009-05-14 16:29:11","price":11.865,"volume":20,"Ntrans":1,"durations":5}
{"time":"2009-05-14 16:29:31","price":11.87,"volume":356,"Ntrans":1,"durations":20}
{"time":"2009-05-14 16:29:32","price":11.865,"volume":7242,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:29:34","price":11.87,"volume":406,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:29:37","price":11.87,"volume":3260,"Ntrans":2,"durations":3}
{"time":"2009-05-14 16:29:57","price":11.865,"volume":2182,"Ntrans":1,"durations":20}
{"time":"2009-05-14 16:30:12","price":11.87,"volume":18474,"Ntrans":4,"durations":15}
{"time":"2009-05-14 16:30:18","price":11.8685,"volume":2000,"Ntrans":2,"durations":6}
{"time":"2009-05-14 16:30:31","price":11.865,"volume":1530,"Ntrans":2,"durations":13}
{"time":"2009-05-14 16:30:37","price":11.87,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-14 16:30:38","price":11.865,"volume":15000,"Ntrans":5,"durations":1}
{"time":"2009-05-14 16:30:42","price":11.86,"volume":800,"Ntrans":1,"durations":4}
{"time":"2009-05-14 16:30:43","price":11.86,"volume":3472,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:30:44","price":11.86,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:30:48","price":11.86,"volume":8348,"Ntrans":2,"durations":4}
{"time":"2009-05-14 16:30:50","price":11.865,"volume":7836,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:30:53","price":11.865,"volume":2714,"Ntrans":1,"durations":3}
{"time":"2009-05-14 16:30:58","price":11.865,"volume":1404,"Ntrans":2,"durations":5}
{"time":"2009-05-14 16:31:15","price":11.86,"volume":2162,"Ntrans":1,"durations":17}
{"time":"2009-05-14 16:31:16","price":11.86341,"volume":12600,"Ntrans":5,"durations":1}
{"time":"2009-05-14 16:31:18","price":11.86,"volume":4200,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:31:26","price":11.86,"volume":3792,"Ntrans":1,"durations":8}
{"time":"2009-05-14 16:31:27","price":11.86,"volume":65796,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:31:30","price":11.85365,"volume":10000,"Ntrans":6,"durations":3}
{"time":"2009-05-14 16:31:39","price":11.8575,"volume":4000,"Ntrans":2,"durations":9}
{"time":"2009-05-14 16:31:42","price":11.86,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 16:31:53","price":11.855,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-14 16:31:55","price":11.85263,"volume":20276,"Ntrans":7,"durations":2}
{"time":"2009-05-14 16:32:03","price":11.86,"volume":6494,"Ntrans":2,"durations":8}
{"time":"2009-05-14 16:32:04","price":11.86,"volume":5720,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:32:05","price":11.86306,"volume":3182,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:32:08","price":11.855,"volume":13624,"Ntrans":4,"durations":3}
{"time":"2009-05-14 16:32:16","price":11.86,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-14 16:32:23","price":11.86078,"volume":5926,"Ntrans":4,"durations":7}
{"time":"2009-05-14 16:32:38","price":11.855,"volume":7226,"Ntrans":2,"durations":15}
{"time":"2009-05-14 16:32:46","price":11.855,"volume":6400,"Ntrans":5,"durations":8}
{"time":"2009-05-14 16:32:47","price":11.85092,"volume":18608,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:32:48","price":11.85,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:32:57","price":11.855,"volume":1600,"Ntrans":1,"durations":9}
{"time":"2009-05-14 16:32:58","price":11.85,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:33:16","price":11.84698,"volume":5622,"Ntrans":5,"durations":18}
{"time":"2009-05-14 16:33:17","price":11.84786,"volume":8464,"Ntrans":5,"durations":1}
{"time":"2009-05-14 16:33:18","price":11.84,"volume":16200,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:33:27","price":11.8344,"volume":77332,"Ntrans":14,"durations":9}
{"time":"2009-05-14 16:33:29","price":11.835,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:33:30","price":11.84,"volume":2850,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:33:37","price":11.84,"volume":3400,"Ntrans":1,"durations":7}
{"time":"2009-05-14 16:33:41","price":11.84,"volume":600,"Ntrans":2,"durations":4}
{"time":"2009-05-14 16:33:43","price":11.84476,"volume":42000,"Ntrans":10,"durations":2}
{"time":"2009-05-14 16:33:45","price":11.845,"volume":6862,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:33:47","price":11.845,"volume":4798,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:33:54","price":11.85,"volume":16690,"Ntrans":2,"durations":7}
{"time":"2009-05-14 16:34:00","price":11.85,"volume":254,"Ntrans":1,"durations":6}
{"time":"2009-05-14 16:34:02","price":11.85,"volume":9748,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:34:25","price":11.85194,"volume":13200,"Ntrans":2,"durations":23}
{"time":"2009-05-14 16:34:27","price":11.85779,"volume":6776,"Ntrans":4,"durations":2}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":54728,"Ntrans":11,"durations":12}
{"time":"2009-05-14 16:34:40","price":11.845,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:34:41","price":11.845,"volume":2614,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:34:42","price":11.85,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:34:44","price":11.845,"volume":768,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:34:47","price":11.845,"volume":11400,"Ntrans":3,"durations":3}
{"time":"2009-05-14 16:34:51","price":11.845,"volume":100,"Ntrans":1,"durations":4}
{"time":"2009-05-14 16:34:52","price":11.85,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:34:57","price":11.85,"volume":46792,"Ntrans":4,"durations":5}
{"time":"2009-05-14 16:34:58","price":11.85,"volume":1488,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:34:59","price":11.8514,"volume":13876,"Ntrans":5,"durations":1}
{"time":"2009-05-14 16:35:01","price":11.86,"volume":1130,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:35:04","price":11.86,"volume":34248,"Ntrans":4,"durations":3}
{"time":"2009-05-14 16:35:05","price":11.86,"volume":1200,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:35:07","price":11.865,"volume":19152,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:35:19","price":11.86,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-14 16:35:28","price":11.86207,"volume":13024,"Ntrans":8,"durations":9}
{"time":"2009-05-14 16:35:29","price":11.865,"volume":9084,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:35:34","price":11.865,"volume":15792,"Ntrans":2,"durations":5}
{"time":"2009-05-14 16:35:35","price":11.86,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:36:03","price":11.86,"volume":7000,"Ntrans":1,"durations":28}
{"time":"2009-05-14 16:36:10","price":11.865,"volume":5454,"Ntrans":4,"durations":7}
{"time":"2009-05-14 16:36:15","price":11.87,"volume":12524,"Ntrans":3,"durations":5}
{"time":"2009-05-14 16:36:16","price":11.865,"volume":30152,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:36:17","price":11.86305,"volume":31212,"Ntrans":7,"durations":1}
{"time":"2009-05-14 16:36:19","price":11.865,"volume":5936,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:36:22","price":11.865,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 16:36:25","price":11.865,"volume":4064,"Ntrans":3,"durations":3}
{"time":"2009-05-14 16:36:26","price":11.865,"volume":7000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:36:28","price":11.865,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:36:30","price":11.86193,"volume":12686,"Ntrans":4,"durations":2}
{"time":"2009-05-14 16:36:33","price":11.865,"volume":476,"Ntrans":1,"durations":3}
{"time":"2009-05-14 16:36:37","price":11.865,"volume":292,"Ntrans":2,"durations":4}
{"time":"2009-05-14 16:36:49","price":11.865,"volume":7828,"Ntrans":2,"durations":12}
{"time":"2009-05-14 16:36:51","price":11.865,"volume":13632,"Ntrans":4,"durations":2}
{"time":"2009-05-14 16:36:54","price":11.865,"volume":50,"Ntrans":1,"durations":3}
{"time":"2009-05-14 16:37:08","price":11.865,"volume":4994,"Ntrans":8,"durations":14}
{"time":"2009-05-14 16:37:11","price":11.865,"volume":2600,"Ntrans":2,"durations":3}
{"time":"2009-05-14 16:37:17","price":11.865,"volume":2222,"Ntrans":2,"durations":6}
{"time":"2009-05-14 16:37:30","price":11.865,"volume":2000,"Ntrans":3,"durations":13}
{"time":"2009-05-14 16:37:40","price":11.87,"volume":19676,"Ntrans":2,"durations":10}
{"time":"2009-05-14 16:37:41","price":11.87,"volume":28356,"Ntrans":6,"durations":1}
{"time":"2009-05-14 16:37:42","price":11.875,"volume":2264,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:37:43","price":11.875,"volume":9432,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:38:01","price":11.87,"volume":2000,"Ntrans":1,"durations":18}
{"time":"2009-05-14 16:38:02","price":11.87,"volume":6308,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:38:07","price":11.875,"volume":2600,"Ntrans":2,"durations":5}
{"time":"2009-05-14 16:38:13","price":11.87,"volume":8340,"Ntrans":2,"durations":6}
{"time":"2009-05-14 16:38:39","price":11.875,"volume":200,"Ntrans":1,"durations":26}
{"time":"2009-05-14 16:38:51","price":11.875,"volume":6272,"Ntrans":6,"durations":12}
{"time":"2009-05-14 16:39:00","price":11.875,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-14 16:39:12","price":11.87,"volume":398,"Ntrans":1,"durations":12}
{"time":"2009-05-14 16:39:20","price":11.87,"volume":7000,"Ntrans":2,"durations":8}
{"time":"2009-05-14 16:39:36","price":11.87,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-14 16:39:38","price":11.87,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:39:42","price":11.87,"volume":4,"Ntrans":1,"durations":4}
{"time":"2009-05-14 16:39:43","price":11.87,"volume":4,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:39:45","price":11.87,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:39:54","price":11.865,"volume":854,"Ntrans":1,"durations":9}
{"time":"2009-05-14 16:40:01","price":11.87,"volume":5266,"Ntrans":3,"durations":7}
{"time":"2009-05-14 16:40:03","price":11.87,"volume":3892,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:40:04","price":11.87,"volume":12,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:40:25","price":11.87,"volume":7000,"Ntrans":1,"durations":21}
{"time":"2009-05-14 16:40:27","price":11.87,"volume":1340,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:40:34","price":11.87394,"volume":4064,"Ntrans":2,"durations":7}
{"time":"2009-05-14 16:40:45","price":11.87,"volume":4210,"Ntrans":2,"durations":11}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":32412,"Ntrans":10,"durations":8}
{"time":"2009-05-14 16:40:55","price":11.88,"volume":3994,"Ntrans":3,"durations":2}
{"time":"2009-05-14 16:41:00","price":11.88,"volume":4474,"Ntrans":1,"durations":5}
{"time":"2009-05-14 16:41:04","price":11.88,"volume":8800,"Ntrans":3,"durations":4}
{"time":"2009-05-14 16:41:07","price":11.88,"volume":95494,"Ntrans":6,"durations":3}
{"time":"2009-05-14 16:41:08","price":11.8806,"volume":34100,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:41:14","price":11.885,"volume":2222,"Ntrans":2,"durations":6}
{"time":"2009-05-14 16:41:24","price":11.88,"volume":8712,"Ntrans":1,"durations":10}
{"time":"2009-05-14 16:41:25","price":11.885,"volume":2222,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:41:29","price":11.88,"volume":3742,"Ntrans":2,"durations":4}
{"time":"2009-05-14 16:41:30","price":11.875,"volume":3806,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:41:31","price":11.875,"volume":1628,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:41:36","price":11.87,"volume":2738,"Ntrans":2,"durations":5}
{"time":"2009-05-14 16:41:57","price":11.865,"volume":3518,"Ntrans":2,"durations":21}
{"time":"2009-05-14 16:42:09","price":11.865,"volume":7908,"Ntrans":4,"durations":12}
{"time":"2009-05-14 16:42:10","price":11.865,"volume":25404,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:42:23","price":11.865,"volume":30762,"Ntrans":6,"durations":13}
{"time":"2009-05-14 16:42:24","price":11.865,"volume":1292,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:42:25","price":11.86637,"volume":7308,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:42:26","price":11.865,"volume":364,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:42:27","price":11.86,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:42:33","price":11.87,"volume":7678,"Ntrans":4,"durations":6}
{"time":"2009-05-14 16:42:34","price":11.865,"volume":240,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:42:48","price":11.865,"volume":1600,"Ntrans":2,"durations":14}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":6600,"Ntrans":10,"durations":1}
{"time":"2009-05-14 16:42:50","price":11.865,"volume":1560,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:43:22","price":11.87,"volume":10000,"Ntrans":3,"durations":32}
{"time":"2009-05-14 16:43:25","price":11.87,"volume":10000,"Ntrans":5,"durations":3}
{"time":"2009-05-14 16:43:32","price":11.865,"volume":26082,"Ntrans":5,"durations":7}
{"time":"2009-05-14 16:43:40","price":11.86,"volume":6400,"Ntrans":3,"durations":8}
{"time":"2009-05-14 16:43:50","price":11.86,"volume":3008,"Ntrans":1,"durations":10}
{"time":"2009-05-14 16:43:55","price":11.86,"volume":4530,"Ntrans":2,"durations":5}
{"time":"2009-05-14 16:43:56","price":11.86,"volume":7882,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:44:02","price":11.86,"volume":10000,"Ntrans":2,"durations":6}
{"time":"2009-05-14 16:44:08","price":11.86,"volume":5080,"Ntrans":1,"durations":6}
{"time":"2009-05-14 16:44:12","price":11.865,"volume":300,"Ntrans":1,"durations":4}
{"time":"2009-05-14 16:44:15","price":11.86,"volume":1840,"Ntrans":1,"durations":3}
{"time":"2009-05-14 16:44:42","price":11.86,"volume":7000,"Ntrans":2,"durations":27}
{"time":"2009-05-14 16:44:49","price":11.86,"volume":21532,"Ntrans":4,"durations":7}
{"time":"2009-05-14 16:45:01","price":11.8691,"volume":33562,"Ntrans":14,"durations":12}
{"time":"2009-05-14 16:45:19","price":11.87,"volume":4566,"Ntrans":2,"durations":18}
{"time":"2009-05-14 16:45:20","price":11.87,"volume":6360,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:45:21","price":11.875,"volume":1738,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:45:29","price":11.875,"volume":9590,"Ntrans":3,"durations":8}
{"time":"2009-05-14 16:45:31","price":11.875,"volume":286,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:45:34","price":11.875,"volume":8712,"Ntrans":3,"durations":3}
{"time":"2009-05-14 16:45:47","price":11.875,"volume":7000,"Ntrans":1,"durations":13}
{"time":"2009-05-14 16:45:57","price":11.87779,"volume":5022,"Ntrans":7,"durations":10}
{"time":"2009-05-14 16:46:00","price":11.875,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-14 16:46:04","price":11.87,"volume":400,"Ntrans":2,"durations":4}
{"time":"2009-05-14 16:46:06","price":11.87,"volume":1766,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:46:13","price":11.87,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 16:46:19","price":11.87,"volume":7686,"Ntrans":1,"durations":6}
{"time":"2009-05-14 16:46:20","price":11.87,"volume":408,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:46:33","price":11.87,"volume":8000,"Ntrans":3,"durations":13}
{"time":"2009-05-14 16:46:34","price":11.87,"volume":1466,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:46:36","price":11.87,"volume":94,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:47:02","price":11.87,"volume":520,"Ntrans":1,"durations":26}
{"time":"2009-05-14 16:47:10","price":11.865,"volume":8712,"Ntrans":3,"durations":8}
{"time":"2009-05-14 16:47:49","price":11.865,"volume":1520,"Ntrans":1,"durations":39}
{"time":"2009-05-14 16:47:59","price":11.865,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-14 16:48:01","price":11.87,"volume":10770,"Ntrans":5,"durations":2}
{"time":"2009-05-14 16:48:05","price":11.86974,"volume":18836,"Ntrans":9,"durations":4}
{"time":"2009-05-14 16:48:13","price":11.865,"volume":314,"Ntrans":1,"durations":8}
{"time":"2009-05-14 16:48:23","price":11.86591,"volume":33094,"Ntrans":12,"durations":10}
{"time":"2009-05-14 16:48:24","price":11.865,"volume":380,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:48:25","price":11.865,"volume":3674,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:48:42","price":11.865,"volume":1000,"Ntrans":3,"durations":17}
{"time":"2009-05-14 16:48:43","price":11.865,"volume":548,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:48:44","price":11.865,"volume":5242,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:48:54","price":11.865,"volume":3000,"Ntrans":1,"durations":10}
{"time":"2009-05-14 16:48:55","price":11.865,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":3168,"Ntrans":14,"durations":13}
{"time":"2009-05-14 16:49:10","price":11.865,"volume":1988,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:49:29","price":11.865,"volume":7000,"Ntrans":1,"durations":19}
{"time":"2009-05-14 16:49:42","price":11.865,"volume":3000,"Ntrans":1,"durations":13}
{"time":"2009-05-14 16:49:44","price":11.865,"volume":5212,"Ntrans":8,"durations":2}
{"time":"2009-05-14 16:49:47","price":11.865,"volume":500,"Ntrans":2,"durations":3}
{"time":"2009-05-14 16:49:48","price":11.865,"volume":4474,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:49:55","price":11.86,"volume":10000,"Ntrans":3,"durations":7}
{"time":"2009-05-14 16:50:08","price":11.86476,"volume":7600,"Ntrans":5,"durations":13}
{"time":"2009-05-14 16:50:22","price":11.87,"volume":4834,"Ntrans":2,"durations":14}
{"time":"2009-05-14 16:50:25","price":11.87,"volume":40004,"Ntrans":7,"durations":3}
{"time":"2009-05-14 16:50:26","price":11.87,"volume":10200,"Ntrans":3,"durations":1}
{"time":"2009-05-14 16:50:29","price":11.87,"volume":17094,"Ntrans":2,"durations":3}
{"time":"2009-05-14 16:50:32","price":11.87,"volume":1800,"Ntrans":3,"durations":3}
{"time":"2009-05-14 16:50:33","price":11.87,"volume":1200,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:50:36","price":11.87,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 16:50:37","price":11.87,"volume":222,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:50:44","price":11.87,"volume":760,"Ntrans":1,"durations":7}
{"time":"2009-05-14 16:50:48","price":11.87,"volume":20196,"Ntrans":9,"durations":4}
{"time":"2009-05-14 16:50:56","price":11.865,"volume":2400,"Ntrans":2,"durations":8}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":40000,"Ntrans":10,"durations":2}
{"time":"2009-05-14 16:50:59","price":11.8603,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 16:51:28","price":11.87,"volume":3634,"Ntrans":3,"durations":29}
{"time":"2009-05-14 16:51:37","price":11.87311,"volume":7934,"Ntrans":3,"durations":9}
{"time":"2009-05-14 16:51:40","price":11.87,"volume":8756,"Ntrans":2,"durations":3}
{"time":"2009-05-14 16:51:54","price":11.87,"volume":8712,"Ntrans":2,"durations":14}
{"time":"2009-05-14 16:52:07","price":11.875,"volume":10000,"Ntrans":3,"durations":13}
{"time":"2009-05-14 16:52:23","price":11.87491,"volume":12120,"Ntrans":10,"durations":16}
{"time":"2009-05-14 16:52:24","price":11.875,"volume":24,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:52:25","price":11.8775,"volume":1200,"Ntrans":4,"durations":1}
{"time":"2009-05-14 16:52:34","price":11.875,"volume":9020,"Ntrans":2,"durations":9}
{"time":"2009-05-14 16:52:37","price":11.875,"volume":3006,"Ntrans":2,"durations":3}
{"time":"2009-05-14 16:52:40","price":11.875,"volume":8352,"Ntrans":3,"durations":3}
{"time":"2009-05-14 16:52:42","price":11.875,"volume":170,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:52:49","price":11.875,"volume":10000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 16:52:54","price":11.875,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 16:53:26","price":11.87,"volume":13000,"Ntrans":3,"durations":32}
{"time":"2009-05-14 16:53:31","price":11.875,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-14 16:53:42","price":11.875,"volume":8306,"Ntrans":3,"durations":11}
{"time":"2009-05-14 16:53:46","price":11.875,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-14 16:54:01","price":11.875,"volume":82,"Ntrans":1,"durations":15}
{"time":"2009-05-14 16:54:03","price":11.875,"volume":5074,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:54:28","price":11.87,"volume":1000,"Ntrans":1,"durations":25}
{"time":"2009-05-14 16:55:08","price":11.875,"volume":16438,"Ntrans":6,"durations":40}
{"time":"2009-05-14 16:55:11","price":11.875,"volume":5096,"Ntrans":2,"durations":3}
{"time":"2009-05-14 16:55:22","price":11.875,"volume":4058,"Ntrans":1,"durations":11}
{"time":"2009-05-14 16:55:29","price":11.88,"volume":300,"Ntrans":1,"durations":7}
{"time":"2009-05-14 16:55:49","price":11.875,"volume":7912,"Ntrans":1,"durations":20}
{"time":"2009-05-14 16:55:51","price":11.875,"volume":14362,"Ntrans":2,"durations":2}
{"time":"2009-05-14 16:56:27","price":11.87,"volume":7000,"Ntrans":1,"durations":36}
{"time":"2009-05-14 16:56:45","price":11.875,"volume":13794,"Ntrans":5,"durations":18}
{"time":"2009-05-14 16:56:50","price":11.875,"volume":1400,"Ntrans":4,"durations":5}
{"time":"2009-05-14 16:56:51","price":11.875,"volume":4400,"Ntrans":5,"durations":1}
{"time":"2009-05-14 16:56:53","price":11.875,"volume":9106,"Ntrans":3,"durations":2}
{"time":"2009-05-14 16:57:01","price":11.875,"volume":7400,"Ntrans":3,"durations":8}
{"time":"2009-05-14 16:57:03","price":11.875,"volume":520,"Ntrans":1,"durations":2}
{"time":"2009-05-14 16:57:04","price":11.87,"volume":1100,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:58:10","price":11.87,"volume":4000,"Ntrans":1,"durations":66}
{"time":"2009-05-14 16:58:36","price":11.88,"volume":300,"Ntrans":1,"durations":26}
{"time":"2009-05-14 16:59:26","price":11.875,"volume":4104,"Ntrans":1,"durations":50}
{"time":"2009-05-14 16:59:35","price":11.88,"volume":8000,"Ntrans":3,"durations":9}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":7612,"Ntrans":18,"durations":2}
{"time":"2009-05-14 16:59:38","price":11.875,"volume":154,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:59:39","price":11.875,"volume":3668,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:59:40","price":11.875,"volume":2400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 16:59:59","price":11.875,"volume":6650,"Ntrans":1,"durations":19}
{"time":"2009-05-14 17:00:00","price":11.875,"volume":12064,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:00:03","price":11.875,"volume":636,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:00:12","price":11.875,"volume":2216,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:00:18","price":11.875,"volume":3112,"Ntrans":2,"durations":6}
{"time":"2009-05-14 17:00:22","price":11.87,"volume":4994,"Ntrans":4,"durations":4}
{"time":"2009-05-14 17:00:23","price":11.87,"volume":9120,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:00:25","price":11.865,"volume":4400,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:00:33","price":11.865,"volume":5200,"Ntrans":3,"durations":8}
{"time":"2009-05-14 17:00:38","price":11.86162,"volume":40000,"Ntrans":5,"durations":5}
{"time":"2009-05-14 17:00:45","price":11.865,"volume":4800,"Ntrans":2,"durations":7}
{"time":"2009-05-14 17:00:47","price":11.865,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:01:06","price":11.87,"volume":4202,"Ntrans":1,"durations":19}
{"time":"2009-05-14 17:01:08","price":11.865,"volume":5800,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:01:12","price":11.87,"volume":16562,"Ntrans":8,"durations":4}
{"time":"2009-05-14 17:01:13","price":11.87,"volume":1482,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:01:18","price":11.865,"volume":1020,"Ntrans":2,"durations":5}
{"time":"2009-05-14 17:01:19","price":11.87,"volume":4208,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:01:20","price":11.87,"volume":2518,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:01:21","price":11.87,"volume":2222,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:01:27","price":11.865,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:01:28","price":11.87,"volume":1982,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:01:37","price":11.865,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:01:38","price":11.865,"volume":5400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:01:49","price":11.87,"volume":3994,"Ntrans":2,"durations":11}
{"time":"2009-05-14 17:01:57","price":11.87,"volume":16278,"Ntrans":5,"durations":8}
{"time":"2009-05-14 17:01:58","price":11.87,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:02:00","price":11.87,"volume":8194,"Ntrans":6,"durations":2}
{"time":"2009-05-14 17:02:03","price":11.87,"volume":2222,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:02:04","price":11.865,"volume":10810,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:02:05","price":11.865,"volume":2702,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:02:07","price":11.87,"volume":5698,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:02:08","price":11.87,"volume":14370,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:02:10","price":11.87,"volume":11936,"Ntrans":5,"durations":2}
{"time":"2009-05-14 17:02:11","price":11.87,"volume":3412,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:02:14","price":11.8703,"volume":13384,"Ntrans":3,"durations":3}
{"time":"2009-05-14 17:02:23","price":11.875,"volume":1894,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:02:24","price":11.875,"volume":84,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:02:43","price":11.88,"volume":52602,"Ntrans":9,"durations":19}
{"time":"2009-05-14 17:02:45","price":11.885,"volume":50000,"Ntrans":8,"durations":2}
{"time":"2009-05-14 17:02:55","price":11.885,"volume":47398,"Ntrans":8,"durations":10}
{"time":"2009-05-14 17:02:58","price":11.88,"volume":5134,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:03:00","price":11.88,"volume":4000,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:03:28","price":11.885,"volume":14000,"Ntrans":6,"durations":28}
{"time":"2009-05-14 17:03:29","price":11.885,"volume":3500,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:03:58","price":11.88,"volume":1000,"Ntrans":1,"durations":29}
{"time":"2009-05-14 17:04:07","price":11.88,"volume":6800,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:04:24","price":11.88,"volume":1774,"Ntrans":1,"durations":17}
{"time":"2009-05-14 17:04:37","price":11.88,"volume":8622,"Ntrans":3,"durations":13}
{"time":"2009-05-14 17:04:38","price":11.88,"volume":9200,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:04:40","price":11.88,"volume":2222,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:04:41","price":11.88,"volume":7404,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:05:14","price":11.88,"volume":272,"Ntrans":1,"durations":33}
{"time":"2009-05-14 17:05:41","price":11.88,"volume":3022,"Ntrans":2,"durations":27}
{"time":"2009-05-14 17:05:43","price":11.88,"volume":13958,"Ntrans":4,"durations":2}
{"time":"2009-05-14 17:05:48","price":11.88,"volume":5500,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:05:58","price":11.88,"volume":4178,"Ntrans":1,"durations":10}
{"time":"2009-05-14 17:05:59","price":11.88,"volume":496,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:06:05","price":11.88,"volume":2200,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:06:07","price":11.88,"volume":4694,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":29444,"Ntrans":10,"durations":31}
{"time":"2009-05-14 17:06:46","price":11.875,"volume":794,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:06:51","price":11.87,"volume":8000,"Ntrans":2,"durations":5}
{"time":"2009-05-14 17:07:05","price":11.875,"volume":10400,"Ntrans":1,"durations":14}
{"time":"2009-05-14 17:07:16","price":11.87,"volume":6000,"Ntrans":3,"durations":11}
{"time":"2009-05-14 17:07:17","price":11.87,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:07:30","price":11.875,"volume":7000,"Ntrans":3,"durations":13}
{"time":"2009-05-14 17:07:32","price":11.8715,"volume":10000,"Ntrans":5,"durations":2}
{"time":"2009-05-14 17:07:39","price":11.875,"volume":11034,"Ntrans":3,"durations":7}
{"time":"2009-05-14 17:07:40","price":11.875,"volume":7000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:07:43","price":11.875,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:07:47","price":11.875,"volume":2600,"Ntrans":1,"durations":4}
{"time":"2009-05-14 17:07:49","price":11.8704,"volume":22600,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:07:50","price":11.875,"volume":4964,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:07:52","price":11.875,"volume":600,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:08:12","price":11.87,"volume":162,"Ntrans":1,"durations":20}
{"time":"2009-05-14 17:08:36","price":11.875,"volume":7400,"Ntrans":1,"durations":24}
{"time":"2009-05-14 17:08:39","price":11.875,"volume":3600,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:08:40","price":11.875,"volume":4050,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:08:41","price":11.875,"volume":6954,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:08:43","price":11.88,"volume":272,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:08:51","price":11.875,"volume":4288,"Ntrans":2,"durations":8}
{"time":"2009-05-14 17:09:08","price":11.875,"volume":3820,"Ntrans":2,"durations":17}
{"time":"2009-05-14 17:09:09","price":11.875,"volume":19922,"Ntrans":8,"durations":1}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":40000,"Ntrans":11,"durations":15}
{"time":"2009-05-14 17:09:32","price":11.875,"volume":8600,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:09:43","price":11.875,"volume":272,"Ntrans":1,"durations":11}
{"time":"2009-05-14 17:09:58","price":11.875,"volume":272,"Ntrans":1,"durations":15}
{"time":"2009-05-14 17:09:59","price":11.875,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:10:00","price":11.875,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:10:05","price":11.875,"volume":7800,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:10:25","price":11.8736,"volume":4280,"Ntrans":7,"durations":20}
{"time":"2009-05-14 17:10:29","price":11.87,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-14 17:10:36","price":11.87,"volume":7200,"Ntrans":3,"durations":7}
{"time":"2009-05-14 17:11:06","price":11.875,"volume":8400,"Ntrans":4,"durations":30}
{"time":"2009-05-14 17:11:29","price":11.875,"volume":1100,"Ntrans":1,"durations":23}
{"time":"2009-05-14 17:11:31","price":11.875,"volume":1076,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:11:47","price":11.875,"volume":300,"Ntrans":1,"durations":16}
{"time":"2009-05-14 17:11:48","price":11.87083,"volume":68000,"Ntrans":16,"durations":1}
{"time":"2009-05-14 17:12:06","price":11.87,"volume":7400,"Ntrans":3,"durations":18}
{"time":"2009-05-14 17:12:36","price":11.87,"volume":7400,"Ntrans":1,"durations":30}
{"time":"2009-05-14 17:13:00","price":11.87,"volume":860,"Ntrans":1,"durations":24}
{"time":"2009-05-14 17:13:06","price":11.87,"volume":7400,"Ntrans":4,"durations":6}
{"time":"2009-05-14 17:13:34","price":11.87,"volume":766,"Ntrans":1,"durations":28}
{"time":"2009-05-14 17:13:36","price":11.87,"volume":7400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":44144,"Ntrans":12,"durations":2}
{"time":"2009-05-14 17:14:04","price":11.88,"volume":500,"Ntrans":1,"durations":26}
{"time":"2009-05-14 17:14:11","price":11.88,"volume":1040,"Ntrans":3,"durations":7}
{"time":"2009-05-14 17:14:17","price":11.88,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":65756,"Ntrans":11,"durations":1}
{"time":"2009-05-14 17:14:20","price":11.885,"volume":8250,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:14:25","price":11.885,"volume":968,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:14:31","price":11.885,"volume":1408,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:14:43","price":11.885,"volume":18000,"Ntrans":1,"durations":12}
{"time":"2009-05-14 17:14:52","price":11.88,"volume":5914,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:14:56","price":11.88,"volume":14536,"Ntrans":4,"durations":4}
{"time":"2009-05-14 17:14:57","price":11.88,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:15:00","price":11.88,"volume":300,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:15:02","price":11.88,"volume":1480,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:15:06","price":11.88,"volume":9400,"Ntrans":5,"durations":4}
{"time":"2009-05-14 17:15:08","price":11.88,"volume":6854,"Ntrans":6,"durations":2}
{"time":"2009-05-14 17:15:16","price":11.88,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:15:25","price":11.88,"volume":600,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:15:35","price":11.875,"volume":1890,"Ntrans":1,"durations":10}
{"time":"2009-05-14 17:15:36","price":11.875,"volume":8600,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:15:51","price":11.88085,"volume":5844,"Ntrans":4,"durations":15}
{"time":"2009-05-14 17:15:52","price":11.885,"volume":494,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:15:53","price":11.88,"volume":8944,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:15:54","price":11.88,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:16:06","price":11.88,"volume":9400,"Ntrans":2,"durations":12}
{"time":"2009-05-14 17:16:07","price":11.88,"volume":2222,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:16:08","price":11.88,"volume":78,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:16:59","price":11.88,"volume":6400,"Ntrans":3,"durations":51}
{"time":"2009-05-14 17:17:05","price":11.88,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:17:35","price":11.88,"volume":10000,"Ntrans":5,"durations":30}
{"time":"2009-05-14 17:17:37","price":11.88,"volume":1564,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":46194,"Ntrans":10,"durations":1}
{"time":"2009-05-14 17:17:47","price":11.875,"volume":7000,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:17:58","price":11.875,"volume":10000,"Ntrans":5,"durations":11}
{"time":"2009-05-14 17:18:35","price":11.875,"volume":9600,"Ntrans":5,"durations":37}
{"time":"2009-05-14 17:18:57","price":11.88,"volume":2000,"Ntrans":1,"durations":22}
{"time":"2009-05-14 17:19:13","price":11.875,"volume":1582,"Ntrans":2,"durations":16}
{"time":"2009-05-14 17:19:14","price":11.875,"volume":23684,"Ntrans":5,"durations":1}
{"time":"2009-05-14 17:19:15","price":11.87789,"volume":18068,"Ntrans":11,"durations":1}
{"time":"2009-05-14 17:19:18","price":11.8701,"volume":150902,"Ntrans":33,"durations":3}
{"time":"2009-05-14 17:19:44","price":11.87,"volume":800,"Ntrans":1,"durations":26}
{"time":"2009-05-14 17:19:48","price":11.87,"volume":50000,"Ntrans":7,"durations":4}
{"time":"2009-05-14 17:19:50","price":11.87,"volume":424,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:20:01","price":11.87,"volume":18322,"Ntrans":7,"durations":11}
{"time":"2009-05-14 17:20:03","price":11.87,"volume":16770,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:20:06","price":11.87,"volume":3006,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:20:24","price":11.87,"volume":3206,"Ntrans":2,"durations":18}
{"time":"2009-05-14 17:21:10","price":11.865,"volume":14000,"Ntrans":3,"durations":46}
{"time":"2009-05-14 17:21:28","price":11.865,"volume":18808,"Ntrans":7,"durations":18}
{"time":"2009-05-14 17:21:29","price":11.86,"volume":40010,"Ntrans":7,"durations":1}
{"time":"2009-05-14 17:21:30","price":11.86375,"volume":16000,"Ntrans":7,"durations":1}
{"time":"2009-05-14 17:21:33","price":11.86,"volume":11056,"Ntrans":3,"durations":3}
{"time":"2009-05-14 17:21:50","price":11.865,"volume":12000,"Ntrans":4,"durations":17}
{"time":"2009-05-14 17:23:25","price":11.86,"volume":1618,"Ntrans":1,"durations":95}
{"time":"2009-05-14 17:23:27","price":11.865,"volume":1846,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:23:50","price":11.86,"volume":1528,"Ntrans":1,"durations":23}
{"time":"2009-05-14 17:23:57","price":11.86344,"volume":11924,"Ntrans":7,"durations":7}
{"time":"2009-05-14 17:23:59","price":11.86,"volume":1200,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:24:00","price":11.86,"volume":1818,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":31626,"Ntrans":19,"durations":1}
{"time":"2009-05-14 17:24:03","price":11.855,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:24:06","price":11.855,"volume":10000,"Ntrans":5,"durations":3}
{"time":"2009-05-14 17:24:07","price":11.855,"volume":928,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:24:11","price":11.855,"volume":3000,"Ntrans":3,"durations":4}
{"time":"2009-05-14 17:24:16","price":11.85025,"volume":40000,"Ntrans":13,"durations":5}
{"time":"2009-05-14 17:24:24","price":11.855,"volume":6822,"Ntrans":3,"durations":8}
{"time":"2009-05-14 17:24:37","price":11.85,"volume":1400,"Ntrans":1,"durations":13}
{"time":"2009-05-14 17:24:39","price":11.85,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:24:48","price":11.85,"volume":5822,"Ntrans":4,"durations":9}
{"time":"2009-05-14 17:24:49","price":11.85,"volume":2722,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:24:56","price":11.85,"volume":4078,"Ntrans":2,"durations":7}
{"time":"2009-05-14 17:24:58","price":11.85,"volume":2782,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:25:00","price":11.85,"volume":4000,"Ntrans":4,"durations":2}
{"time":"2009-05-14 17:25:02","price":11.845,"volume":20608,"Ntrans":6,"durations":2}
{"time":"2009-05-14 17:25:06","price":11.845,"volume":20000,"Ntrans":2,"durations":4}
{"time":"2009-05-14 17:25:15","price":11.845,"volume":44376,"Ntrans":6,"durations":9}
{"time":"2009-05-14 17:25:19","price":11.845,"volume":1286,"Ntrans":1,"durations":4}
{"time":"2009-05-14 17:25:32","price":11.845,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-14 17:25:33","price":11.845,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:25:45","price":11.845,"volume":4108,"Ntrans":1,"durations":12}
{"time":"2009-05-14 17:25:51","price":11.845,"volume":432,"Ntrans":2,"durations":6}
{"time":"2009-05-14 17:26:00","price":11.845,"volume":346,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:26:03","price":11.845,"volume":7460,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:26:07","price":11.845,"volume":1500,"Ntrans":1,"durations":4}
{"time":"2009-05-14 17:26:09","price":11.845,"volume":8538,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:26:14","price":11.84463,"volume":1200,"Ntrans":2,"durations":5}
{"time":"2009-05-14 17:26:18","price":11.84,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 17:26:41","price":11.84,"volume":900,"Ntrans":1,"durations":23}
{"time":"2009-05-14 17:27:10","price":11.84,"volume":12902,"Ntrans":7,"durations":29}
{"time":"2009-05-14 17:27:11","price":11.84,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:27:13","price":11.84,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:27:16","price":11.84,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 17:27:17","price":11.84,"volume":26220,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:27:18","price":11.835,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:27:19","price":11.835,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:27:26","price":11.84,"volume":1394,"Ntrans":1,"durations":7}
{"time":"2009-05-14 17:27:58","price":11.835,"volume":900,"Ntrans":1,"durations":32}
{"time":"2009-05-14 17:28:03","price":11.835,"volume":1470,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:28:30","price":11.835,"volume":35906,"Ntrans":5,"durations":27}
{"time":"2009-05-14 17:28:32","price":11.835,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:28:40","price":11.835,"volume":7750,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:29:03","price":11.83,"volume":1058,"Ntrans":1,"durations":23}
{"time":"2009-05-14 17:29:04","price":11.83,"volume":1258,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:29:15","price":11.835,"volume":3724,"Ntrans":1,"durations":11}
{"time":"2009-05-14 17:29:40","price":11.835,"volume":2684,"Ntrans":1,"durations":25}
{"time":"2009-05-14 17:29:55","price":11.835,"volume":668,"Ntrans":1,"durations":15}
{"time":"2009-05-14 17:29:58","price":11.835,"volume":642,"Ntrans":2,"durations":3}
{"time":"2009-05-14 17:30:30","price":11.835,"volume":1052,"Ntrans":1,"durations":32}
{"time":"2009-05-14 17:30:47","price":11.835,"volume":662,"Ntrans":1,"durations":17}
{"time":"2009-05-14 17:30:48","price":11.835,"volume":8808,"Ntrans":8,"durations":1}
{"time":"2009-05-14 17:30:49","price":11.83,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:30:50","price":11.835,"volume":866,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:30:52","price":11.835,"volume":262,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:30:53","price":11.835,"volume":11072,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:30:56","price":11.835,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:30:59","price":11.83332,"volume":15704,"Ntrans":8,"durations":3}
{"time":"2009-05-14 17:31:09","price":11.83,"volume":3724,"Ntrans":1,"durations":10}
{"time":"2009-05-14 17:31:15","price":11.835,"volume":8000,"Ntrans":2,"durations":6}
{"time":"2009-05-14 17:31:16","price":11.835,"volume":1036,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:31:17","price":11.835,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:31:18","price":11.835,"volume":1146,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:31:22","price":11.835,"volume":5338,"Ntrans":2,"durations":4}
{"time":"2009-05-14 17:31:35","price":11.84,"volume":3128,"Ntrans":2,"durations":13}
{"time":"2009-05-14 17:31:38","price":11.83,"volume":924,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:31:52","price":11.835,"volume":1698,"Ntrans":1,"durations":14}
{"time":"2009-05-14 17:31:55","price":11.83,"volume":51800,"Ntrans":9,"durations":3}
{"time":"2009-05-14 17:31:56","price":11.83076,"volume":20228,"Ntrans":9,"durations":1}
{"time":"2009-05-14 17:31:58","price":11.83,"volume":18632,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:32:02","price":11.825,"volume":13574,"Ntrans":3,"durations":4}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":87186,"Ntrans":18,"durations":1}
{"time":"2009-05-14 17:32:04","price":11.82278,"volume":5120,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:32:06","price":11.82,"volume":7448,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:32:09","price":11.82289,"volume":34566,"Ntrans":12,"durations":3}
{"time":"2009-05-14 17:32:11","price":11.82088,"volume":56536,"Ntrans":17,"durations":2}
{"time":"2009-05-14 17:32:12","price":11.82,"volume":60000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:32:13","price":11.82,"volume":856,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:32:14","price":11.825,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:32:15","price":11.825,"volume":26200,"Ntrans":9,"durations":1}
{"time":"2009-05-14 17:32:16","price":11.825,"volume":618,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:32:18","price":11.82142,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":47576,"Ntrans":14,"durations":19}
{"time":"2009-05-14 17:32:38","price":11.83,"volume":2932,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:32:40","price":11.835,"volume":8400,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:32:41","price":11.835,"volume":8762,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:32:46","price":11.835,"volume":11026,"Ntrans":3,"durations":5}
{"time":"2009-05-14 17:32:47","price":11.83,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:33:00","price":11.83,"volume":1800,"Ntrans":1,"durations":13}
{"time":"2009-05-14 17:33:04","price":11.83,"volume":4068,"Ntrans":2,"durations":4}
{"time":"2009-05-14 17:33:12","price":11.83,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:33:40","price":11.835,"volume":560,"Ntrans":1,"durations":28}
{"time":"2009-05-14 17:33:41","price":11.83,"volume":682,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:33:46","price":11.835,"volume":1072,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:34:13","price":11.835,"volume":1440,"Ntrans":2,"durations":27}
{"time":"2009-05-14 17:34:17","price":11.835,"volume":4862,"Ntrans":5,"durations":4}
{"time":"2009-05-14 17:34:18","price":11.83586,"volume":816,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:34:27","price":11.835,"volume":20168,"Ntrans":5,"durations":9}
{"time":"2009-05-14 17:34:34","price":11.835,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-14 17:34:45","price":11.84,"volume":16300,"Ntrans":5,"durations":11}
{"time":"2009-05-14 17:35:02","price":11.84,"volume":27842,"Ntrans":7,"durations":17}
{"time":"2009-05-14 17:35:05","price":11.84,"volume":6000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 17:35:12","price":11.84,"volume":4714,"Ntrans":3,"durations":7}
{"time":"2009-05-14 17:35:13","price":11.84,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:35:18","price":11.84,"volume":800,"Ntrans":2,"durations":5}
{"time":"2009-05-14 17:35:21","price":11.84,"volume":4000,"Ntrans":2,"durations":3}
{"time":"2009-05-14 17:35:27","price":11.84,"volume":6414,"Ntrans":3,"durations":6}
{"time":"2009-05-14 17:35:28","price":11.84,"volume":7108,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:35:30","price":11.84,"volume":82,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:35:31","price":11.845,"volume":8370,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:35:34","price":11.845,"volume":6,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:35:36","price":11.84716,"volume":6922,"Ntrans":6,"durations":2}
{"time":"2009-05-14 17:35:43","price":11.85,"volume":6602,"Ntrans":2,"durations":7}
{"time":"2009-05-14 17:35:52","price":11.845,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:36:06","price":11.845,"volume":7000,"Ntrans":3,"durations":14}
{"time":"2009-05-14 17:36:12","price":11.845,"volume":18362,"Ntrans":7,"durations":6}
{"time":"2009-05-14 17:36:16","price":11.845,"volume":14000,"Ntrans":2,"durations":4}
{"time":"2009-05-14 17:36:40","price":11.84,"volume":10000,"Ntrans":5,"durations":24}
{"time":"2009-05-14 17:36:50","price":11.845,"volume":11346,"Ntrans":3,"durations":10}
{"time":"2009-05-14 17:37:12","price":11.85,"volume":8456,"Ntrans":2,"durations":22}
{"time":"2009-05-14 17:37:20","price":11.85,"volume":4002,"Ntrans":2,"durations":8}
{"time":"2009-05-14 17:37:23","price":11.85,"volume":2036,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:37:42","price":11.85,"volume":20348,"Ntrans":4,"durations":19}
{"time":"2009-05-14 17:37:44","price":11.85,"volume":2124,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:37:45","price":11.85,"volume":22362,"Ntrans":7,"durations":1}
{"time":"2009-05-14 17:37:46","price":11.85026,"volume":19308,"Ntrans":6,"durations":1}
{"time":"2009-05-14 17:37:48","price":11.85399,"volume":3710,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:37:51","price":11.855,"volume":12000,"Ntrans":4,"durations":3}
{"time":"2009-05-14 17:37:52","price":11.855,"volume":7096,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:37:57","price":11.85,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:38:21","price":11.855,"volume":10520,"Ntrans":6,"durations":24}
{"time":"2009-05-14 17:38:39","price":11.855,"volume":4208,"Ntrans":3,"durations":18}
{"time":"2009-05-14 17:39:17","price":11.855,"volume":5600,"Ntrans":3,"durations":38}
{"time":"2009-05-14 17:39:18","price":11.855,"volume":14426,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:39:32","price":11.86,"volume":5620,"Ntrans":1,"durations":14}
{"time":"2009-05-14 17:39:34","price":11.86,"volume":11558,"Ntrans":4,"durations":2}
{"time":"2009-05-14 17:39:38","price":11.86,"volume":18760,"Ntrans":5,"durations":4}
{"time":"2009-05-14 17:39:50","price":11.865,"volume":4184,"Ntrans":1,"durations":12}
{"time":"2009-05-14 17:39:56","price":11.86,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:39:59","price":11.86,"volume":500,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:40:17","price":11.86,"volume":6600,"Ntrans":2,"durations":18}
{"time":"2009-05-14 17:40:26","price":11.865,"volume":18,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:40:31","price":11.86,"volume":13200,"Ntrans":3,"durations":5}
{"time":"2009-05-14 17:40:33","price":11.86,"volume":13662,"Ntrans":4,"durations":2}
{"time":"2009-05-14 17:40:41","price":11.855,"volume":3400,"Ntrans":2,"durations":8}
{"time":"2009-05-14 17:40:42","price":11.855,"volume":9744,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:40:44","price":11.855,"volume":7242,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:40:50","price":11.855,"volume":4812,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:40:55","price":11.855,"volume":4000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:42:13","price":11.855,"volume":4058,"Ntrans":1,"durations":78}
{"time":"2009-05-14 17:42:33","price":11.855,"volume":1300,"Ntrans":1,"durations":20}
{"time":"2009-05-14 17:43:22","price":11.855,"volume":3200,"Ntrans":1,"durations":49}
{"time":"2009-05-14 17:43:26","price":11.855,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-14 17:43:34","price":11.855,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:44:03","price":11.86,"volume":640,"Ntrans":2,"durations":29}
{"time":"2009-05-14 17:44:12","price":11.86,"volume":1434,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:44:13","price":11.86,"volume":1474,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:44:17","price":11.86057,"volume":40840,"Ntrans":10,"durations":4}
{"time":"2009-05-14 17:44:19","price":11.865,"volume":6934,"Ntrans":6,"durations":2}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":27710,"Ntrans":21,"durations":3}
{"time":"2009-05-14 17:44:23","price":11.865,"volume":2758,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:44:34","price":11.865,"volume":2800,"Ntrans":2,"durations":11}
{"time":"2009-05-14 17:44:45","price":11.865,"volume":21972,"Ntrans":9,"durations":11}
{"time":"2009-05-14 17:44:53","price":11.86,"volume":410,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:44:59","price":11.865,"volume":8812,"Ntrans":3,"durations":6}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":6530,"Ntrans":13,"durations":18}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":3612,"Ntrans":11,"durations":1}
{"time":"2009-05-14 17:45:19","price":11.865,"volume":6232,"Ntrans":8,"durations":1}
{"time":"2009-05-14 17:45:24","price":11.865,"volume":3692,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:46:11","price":11.865,"volume":1998,"Ntrans":2,"durations":47}
{"time":"2009-05-14 17:46:34","price":11.865,"volume":15812,"Ntrans":5,"durations":23}
{"time":"2009-05-14 17:47:04","price":11.87,"volume":8348,"Ntrans":2,"durations":30}
{"time":"2009-05-14 17:47:06","price":11.87,"volume":458,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:47:22","price":11.87,"volume":2000,"Ntrans":1,"durations":16}
{"time":"2009-05-14 17:47:24","price":11.87,"volume":4088,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:47:25","price":11.87,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:47:28","price":11.87,"volume":60,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:47:29","price":11.87,"volume":29852,"Ntrans":8,"durations":1}
{"time":"2009-05-14 17:47:40","price":11.875,"volume":1818,"Ntrans":1,"durations":11}
{"time":"2009-05-14 17:47:42","price":11.875,"volume":4050,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:47:43","price":11.875,"volume":1702,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:47:44","price":11.875,"volume":4332,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:47:45","price":11.88,"volume":4500,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:47:49","price":11.875,"volume":7000,"Ntrans":3,"durations":4}
{"time":"2009-05-14 17:47:50","price":11.875,"volume":3878,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:47:53","price":11.875,"volume":3322,"Ntrans":2,"durations":3}
{"time":"2009-05-14 17:47:54","price":11.875,"volume":1942,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:47:55","price":11.87501,"volume":12940,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:47:58","price":11.875,"volume":4156,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:48:32","price":11.87,"volume":1100,"Ntrans":1,"durations":34}
{"time":"2009-05-14 17:48:41","price":11.875,"volume":2000,"Ntrans":3,"durations":9}
{"time":"2009-05-14 17:48:46","price":11.875,"volume":2300,"Ntrans":2,"durations":5}
{"time":"2009-05-14 17:49:03","price":11.87,"volume":5000,"Ntrans":1,"durations":17}
{"time":"2009-05-14 17:49:15","price":11.875,"volume":3344,"Ntrans":2,"durations":12}
{"time":"2009-05-14 17:49:19","price":11.875,"volume":1212,"Ntrans":2,"durations":4}
{"time":"2009-05-14 17:49:20","price":11.875,"volume":1256,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:49:35","price":11.875,"volume":40184,"Ntrans":7,"durations":15}
{"time":"2009-05-14 17:49:42","price":11.87,"volume":5984,"Ntrans":1,"durations":7}
{"time":"2009-05-14 17:49:54","price":11.87,"volume":1200,"Ntrans":1,"durations":12}
{"time":"2009-05-14 17:50:23","price":11.87,"volume":20000,"Ntrans":7,"durations":29}
{"time":"2009-05-14 17:50:37","price":11.87,"volume":4600,"Ntrans":3,"durations":14}
{"time":"2009-05-14 17:50:39","price":11.87,"volume":3000,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:50:53","price":11.87,"volume":5000,"Ntrans":2,"durations":14}
{"time":"2009-05-14 17:50:58","price":11.87,"volume":842,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:51:07","price":11.87,"volume":4600,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:51:13","price":11.87,"volume":6000,"Ntrans":3,"durations":6}
{"time":"2009-05-14 17:51:36","price":11.87,"volume":4600,"Ntrans":4,"durations":23}
{"time":"2009-05-14 17:51:46","price":11.87,"volume":4000,"Ntrans":3,"durations":10}
{"time":"2009-05-14 17:51:47","price":11.87,"volume":9796,"Ntrans":6,"durations":1}
{"time":"2009-05-14 17:51:51","price":11.865,"volume":10000,"Ntrans":4,"durations":4}
{"time":"2009-05-14 17:51:58","price":11.87,"volume":18724,"Ntrans":8,"durations":7}
{"time":"2009-05-14 17:52:04","price":11.87,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:52:05","price":11.87,"volume":72,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:52:06","price":11.87,"volume":250,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:52:29","price":11.865,"volume":1000,"Ntrans":1,"durations":23}
{"time":"2009-05-14 17:52:32","price":11.87,"volume":1690,"Ntrans":2,"durations":3}
{"time":"2009-05-14 17:52:33","price":11.87072,"volume":33580,"Ntrans":10,"durations":1}
{"time":"2009-05-14 17:52:34","price":11.875,"volume":4452,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:52:54","price":11.87,"volume":1200,"Ntrans":1,"durations":20}
{"time":"2009-05-14 17:53:06","price":11.87,"volume":5000,"Ntrans":2,"durations":12}
{"time":"2009-05-14 17:53:11","price":11.87,"volume":4200,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:53:26","price":11.87,"volume":4200,"Ntrans":1,"durations":15}
{"time":"2009-05-14 17:53:36","price":11.87,"volume":7600,"Ntrans":4,"durations":10}
{"time":"2009-05-14 17:53:45","price":11.87,"volume":7400,"Ntrans":2,"durations":9}
{"time":"2009-05-14 17:53:48","price":11.87,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:53:53","price":11.87,"volume":6014,"Ntrans":2,"durations":5}
{"time":"2009-05-14 17:53:56","price":11.87,"volume":8686,"Ntrans":3,"durations":3}
{"time":"2009-05-14 17:54:06","price":11.87,"volume":5600,"Ntrans":2,"durations":10}
{"time":"2009-05-14 17:54:14","price":11.87,"volume":800,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:54:36","price":11.87,"volume":4800,"Ntrans":1,"durations":22}
{"time":"2009-05-14 17:54:50","price":11.87,"volume":56,"Ntrans":1,"durations":14}
{"time":"2009-05-14 17:55:00","price":11.875,"volume":1928,"Ntrans":1,"durations":10}
{"time":"2009-05-14 17:55:02","price":11.875,"volume":3006,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:55:20","price":11.875,"volume":15556,"Ntrans":2,"durations":18}
{"time":"2009-05-14 17:55:22","price":11.875,"volume":2624,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:55:25","price":11.875,"volume":6014,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:55:26","price":11.875,"volume":15464,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":40380,"Ntrans":11,"durations":1}
{"time":"2009-05-14 17:55:32","price":11.875,"volume":6142,"Ntrans":4,"durations":5}
{"time":"2009-05-14 17:55:36","price":11.875,"volume":4124,"Ntrans":1,"durations":4}
{"time":"2009-05-14 17:55:38","price":11.875,"volume":4048,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":8984,"Ntrans":15,"durations":1}
{"time":"2009-05-14 17:55:41","price":11.875,"volume":5158,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:55:42","price":11.875,"volume":4842,"Ntrans":6,"durations":1}
{"time":"2009-05-14 17:55:49","price":11.875,"volume":3500,"Ntrans":2,"durations":7}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":200000,"Ntrans":14,"durations":5}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":20652,"Ntrans":11,"durations":2}
{"time":"2009-05-14 17:55:59","price":11.88,"volume":27576,"Ntrans":7,"durations":3}
{"time":"2009-05-14 17:56:01","price":11.88,"volume":6000,"Ntrans":7,"durations":2}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":4794,"Ntrans":10,"durations":1}
{"time":"2009-05-14 17:56:06","price":11.88,"volume":1572,"Ntrans":1,"durations":4}
{"time":"2009-05-14 17:56:08","price":11.885,"volume":1892,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:56:10","price":11.88,"volume":2600,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:56:16","price":11.88,"volume":20000,"Ntrans":3,"durations":6}
{"time":"2009-05-14 17:56:24","price":11.88327,"volume":2894,"Ntrans":3,"durations":8}
{"time":"2009-05-14 17:56:29","price":11.88,"volume":1100,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:56:38","price":11.88,"volume":2264,"Ntrans":1,"durations":9}
{"time":"2009-05-14 17:56:46","price":11.88,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:56:50","price":11.88,"volume":37800,"Ntrans":9,"durations":4}
{"time":"2009-05-14 17:56:52","price":11.88,"volume":11346,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:56:53","price":11.88,"volume":4846,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:56:54","price":11.87931,"volume":16340,"Ntrans":6,"durations":1}
{"time":"2009-05-14 17:56:58","price":11.88,"volume":280,"Ntrans":1,"durations":4}
{"time":"2009-05-14 17:57:01","price":11.88,"volume":2718,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:57:02","price":11.87378,"volume":20756,"Ntrans":7,"durations":1}
{"time":"2009-05-14 17:57:03","price":11.87,"volume":3028,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:57:10","price":11.87,"volume":2528,"Ntrans":1,"durations":7}
{"time":"2009-05-14 17:57:18","price":11.87,"volume":2262,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:57:24","price":11.87,"volume":1324,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:57:26","price":11.87,"volume":2462,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:57:29","price":11.875,"volume":1636,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:57:30","price":11.87192,"volume":12124,"Ntrans":7,"durations":1}
{"time":"2009-05-14 17:57:33","price":11.87,"volume":3006,"Ntrans":2,"durations":3}
{"time":"2009-05-14 17:57:36","price":11.87,"volume":4624,"Ntrans":3,"durations":3}
{"time":"2009-05-14 17:57:37","price":11.875,"volume":21246,"Ntrans":7,"durations":1}
{"time":"2009-05-14 17:57:39","price":11.875,"volume":164,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:57:45","price":11.875,"volume":620,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:57:46","price":11.88,"volume":4100,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:57:47","price":11.88,"volume":17670,"Ntrans":6,"durations":1}
{"time":"2009-05-14 17:57:49","price":11.88,"volume":4512,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:57:56","price":11.88,"volume":3600,"Ntrans":1,"durations":7}
{"time":"2009-05-14 17:57:58","price":11.875,"volume":2264,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:58:03","price":11.88,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:58:05","price":11.88,"volume":3600,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:58:14","price":11.875,"volume":2726,"Ntrans":2,"durations":9}
{"time":"2009-05-14 17:58:15","price":11.88279,"volume":9046,"Ntrans":4,"durations":1}
{"time":"2009-05-14 17:58:17","price":11.885,"volume":5796,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:58:18","price":11.885,"volume":6226,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:58:19","price":11.88,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:58:21","price":11.88,"volume":3164,"Ntrans":3,"durations":2}
{"time":"2009-05-14 17:58:23","price":11.88,"volume":1814,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:58:29","price":11.875,"volume":900,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:58:30","price":11.875,"volume":2262,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:58:31","price":11.88,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:58:32","price":11.88,"volume":3990,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:58:38","price":11.88,"volume":2264,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:58:42","price":11.88,"volume":2400,"Ntrans":1,"durations":4}
{"time":"2009-05-14 17:58:44","price":11.885,"volume":6758,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:58:46","price":11.88,"volume":2264,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:58:52","price":11.885,"volume":4830,"Ntrans":1,"durations":6}
{"time":"2009-05-14 17:58:53","price":11.88,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:58:54","price":11.88,"volume":2262,"Ntrans":2,"durations":1}
{"time":"2009-05-14 17:58:56","price":11.885,"volume":2964,"Ntrans":2,"durations":2}
{"time":"2009-05-14 17:58:59","price":11.885,"volume":3284,"Ntrans":1,"durations":3}
{"time":"2009-05-14 17:59:02","price":11.8765,"volume":17502,"Ntrans":3,"durations":3}
{"time":"2009-05-14 17:59:10","price":11.88,"volume":20094,"Ntrans":7,"durations":8}
{"time":"2009-05-14 17:59:11","price":11.88,"volume":38400,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:59:18","price":11.875,"volume":2264,"Ntrans":3,"durations":7}
{"time":"2009-05-14 17:59:25","price":11.875,"volume":900,"Ntrans":2,"durations":7}
{"time":"2009-05-14 17:59:26","price":11.875,"volume":2262,"Ntrans":3,"durations":1}
{"time":"2009-05-14 17:59:33","price":11.88,"volume":5860,"Ntrans":1,"durations":7}
{"time":"2009-05-14 17:59:34","price":11.875,"volume":2264,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:59:42","price":11.875,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 17:59:43","price":11.88,"volume":280,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:59:44","price":11.875,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:59:45","price":11.875,"volume":5708,"Ntrans":1,"durations":1}
{"time":"2009-05-14 17:59:50","price":11.87,"volume":2262,"Ntrans":1,"durations":5}
{"time":"2009-05-14 17:59:52","price":11.875,"volume":1782,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:59:54","price":11.87,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-14 17:59:58","price":11.87,"volume":2264,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:00:06","price":11.87,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:00:13","price":11.87,"volume":1810,"Ntrans":1,"durations":7}
{"time":"2009-05-14 18:00:22","price":11.87,"volume":2536,"Ntrans":1,"durations":9}
{"time":"2009-05-14 18:00:30","price":11.87,"volume":2840,"Ntrans":2,"durations":8}
{"time":"2009-05-14 18:00:32","price":11.875,"volume":7360,"Ntrans":6,"durations":2}
{"time":"2009-05-14 18:00:38","price":11.875,"volume":3166,"Ntrans":1,"durations":6}
{"time":"2009-05-14 18:00:44","price":11.875,"volume":3600,"Ntrans":1,"durations":6}
{"time":"2009-05-14 18:00:46","price":11.875,"volume":2264,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:00:54","price":11.875,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:00:55","price":11.875,"volume":344,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:00:56","price":11.875,"volume":2372,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:00:59","price":11.875,"volume":4490,"Ntrans":3,"durations":3}
{"time":"2009-05-14 18:01:10","price":11.87,"volume":2264,"Ntrans":1,"durations":11}
{"time":"2009-05-14 18:01:19","price":11.87,"volume":2264,"Ntrans":1,"durations":9}
{"time":"2009-05-14 18:01:22","price":11.875,"volume":22420,"Ntrans":9,"durations":3}
{"time":"2009-05-14 18:01:24","price":11.87321,"volume":3004,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:01:27","price":11.87,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:01:35","price":11.87,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:01:37","price":11.87,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:01:43","price":11.87,"volume":11464,"Ntrans":6,"durations":6}
{"time":"2009-05-14 18:01:46","price":11.87,"volume":6740,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:01:47","price":11.865,"volume":5200,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:01:48","price":11.87,"volume":15306,"Ntrans":4,"durations":1}
{"time":"2009-05-14 18:01:49","price":11.865,"volume":8400,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:01:57","price":11.865,"volume":5528,"Ntrans":4,"durations":8}
{"time":"2009-05-14 18:01:58","price":11.865,"volume":4156,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:02:03","price":11.865,"volume":1614,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:02:06","price":11.865,"volume":2264,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:02:15","price":11.865,"volume":2264,"Ntrans":1,"durations":9}
{"time":"2009-05-14 18:02:18","price":11.87,"volume":10832,"Ntrans":6,"durations":3}
{"time":"2009-05-14 18:02:19","price":11.875,"volume":8732,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:02:20","price":11.875,"volume":16194,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:02:23","price":11.875,"volume":12524,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:02:31","price":11.88,"volume":5668,"Ntrans":4,"durations":8}
{"time":"2009-05-14 18:02:38","price":11.88,"volume":2264,"Ntrans":1,"durations":7}
{"time":"2009-05-14 18:02:45","price":11.88,"volume":180,"Ntrans":1,"durations":7}
{"time":"2009-05-14 18:02:47","price":11.875,"volume":2262,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:02:55","price":11.875,"volume":2264,"Ntrans":2,"durations":8}
{"time":"2009-05-14 18:03:03","price":11.875,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:03:10","price":11.875,"volume":2262,"Ntrans":1,"durations":7}
{"time":"2009-05-14 18:03:15","price":11.875,"volume":4050,"Ntrans":2,"durations":5}
{"time":"2009-05-14 18:03:17","price":11.875,"volume":1800,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:03:18","price":11.8779,"volume":2862,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:03:19","price":11.875,"volume":4234,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:03:27","price":11.875,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:03:35","price":11.875,"volume":2262,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:03:43","price":11.875,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:03:45","price":11.88,"volume":186,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:03:51","price":11.875,"volume":2264,"Ntrans":1,"durations":6}
{"time":"2009-05-14 18:03:59","price":11.875,"volume":2262,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:04:07","price":11.875,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:04:15","price":11.875,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:04:23","price":11.875,"volume":2262,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:04:31","price":11.875,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:04:39","price":11.875,"volume":2264,"Ntrans":2,"durations":8}
{"time":"2009-05-14 18:04:42","price":11.875,"volume":2054,"Ntrans":2,"durations":3}
{"time":"2009-05-14 18:04:47","price":11.875,"volume":2264,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:04:49","price":11.88,"volume":5266,"Ntrans":4,"durations":2}
{"time":"2009-05-14 18:04:55","price":11.875,"volume":2262,"Ntrans":1,"durations":6}
{"time":"2009-05-14 18:04:59","price":11.88132,"volume":23830,"Ntrans":8,"durations":4}
{"time":"2009-05-14 18:05:01","price":11.885,"volume":12196,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:05:11","price":11.88,"volume":2264,"Ntrans":1,"durations":10}
{"time":"2009-05-14 18:05:16","price":11.88,"volume":4332,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:05:19","price":11.88,"volume":2262,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:05:27","price":11.88,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:05:35","price":11.88,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:05:43","price":11.88,"volume":2262,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:05:51","price":11.88,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:05:59","price":11.88,"volume":2264,"Ntrans":2,"durations":8}
{"time":"2009-05-14 18:06:04","price":11.885,"volume":3210,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:06:07","price":11.88,"volume":2262,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:06:11","price":11.885,"volume":24000,"Ntrans":9,"durations":4}
{"time":"2009-05-14 18:06:15","price":11.88,"volume":2264,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:06:18","price":11.885,"volume":4000,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:06:23","price":11.88,"volume":2264,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:06:31","price":11.88,"volume":2262,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:06:32","price":11.88,"volume":6800,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:06:33","price":11.88,"volume":5662,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:06:34","price":11.88,"volume":6156,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:06:39","price":11.875,"volume":2264,"Ntrans":2,"durations":5}
{"time":"2009-05-14 18:06:40","price":11.88,"volume":5908,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:06:41","price":11.88,"volume":8534,"Ntrans":6,"durations":1}
{"time":"2009-05-14 18:06:44","price":11.88,"volume":3208,"Ntrans":5,"durations":3}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":60,"Ntrans":15,"durations":1}
{"time":"2009-05-14 18:06:46","price":11.88,"volume":24,"Ntrans":5,"durations":1}
{"time":"2009-05-14 18:06:47","price":11.88,"volume":10000,"Ntrans":6,"durations":1}
{"time":"2009-05-14 18:06:54","price":11.88,"volume":6114,"Ntrans":3,"durations":7}
{"time":"2009-05-14 18:06:55","price":11.885,"volume":2974,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:06:56","price":11.875,"volume":554,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:06:57","price":11.88,"volume":2600,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:06:59","price":11.875,"volume":2974,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:07:01","price":11.875,"volume":2974,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:07:02","price":11.88235,"volume":4264,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:07:04","price":11.885,"volume":2974,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:07:05","price":11.885,"volume":14340,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:07:06","price":11.885,"volume":5064,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:07:14","price":11.885,"volume":4216,"Ntrans":2,"durations":8}
{"time":"2009-05-14 18:07:15","price":11.88,"volume":2974,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:07:27","price":11.88,"volume":3110,"Ntrans":2,"durations":12}
{"time":"2009-05-14 18:07:30","price":11.885,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:07:35","price":11.88417,"volume":3884,"Ntrans":3,"durations":5}
{"time":"2009-05-14 18:07:41","price":11.88,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 18:07:43","price":11.88,"volume":2264,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:07:51","price":11.88262,"volume":4762,"Ntrans":5,"durations":8}
{"time":"2009-05-14 18:07:59","price":11.88,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:08:07","price":11.88,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:08:15","price":11.8846,"volume":27938,"Ntrans":15,"durations":8}
{"time":"2009-05-14 18:08:20","price":11.885,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:08:23","price":11.885,"volume":2264,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:08:25","price":11.885,"volume":3200,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:08:30","price":11.885,"volume":1900,"Ntrans":2,"durations":5}
{"time":"2009-05-14 18:08:31","price":11.885,"volume":4664,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:08:32","price":11.885,"volume":10900,"Ntrans":4,"durations":1}
{"time":"2009-05-14 18:08:39","price":11.88,"volume":2262,"Ntrans":2,"durations":7}
{"time":"2009-05-14 18:08:47","price":11.88,"volume":2264,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:08:50","price":11.885,"volume":7896,"Ntrans":3,"durations":3}
{"time":"2009-05-14 18:09:02","price":11.88,"volume":1200,"Ntrans":2,"durations":12}
{"time":"2009-05-14 18:09:03","price":11.88,"volume":2262,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:09:11","price":11.88,"volume":2264,"Ntrans":2,"durations":8}
{"time":"2009-05-14 18:09:17","price":11.88,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-14 18:09:19","price":11.88,"volume":2264,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:09:23","price":11.88,"volume":1400,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:09:27","price":11.88,"volume":2262,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:09:33","price":11.88,"volume":13788,"Ntrans":5,"durations":6}
{"time":"2009-05-14 18:09:34","price":11.88,"volume":1142,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:09:35","price":11.875,"volume":2264,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:09:37","price":11.88,"volume":34928,"Ntrans":8,"durations":2}
{"time":"2009-05-14 18:09:38","price":11.88,"volume":2832,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:09:40","price":11.88,"volume":800,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:09:51","price":11.875,"volume":2264,"Ntrans":1,"durations":11}
{"time":"2009-05-14 18:09:59","price":11.875,"volume":2000,"Ntrans":2,"durations":8}
{"time":"2009-05-14 18:10:01","price":11.88,"volume":44840,"Ntrans":4,"durations":2}
{"time":"2009-05-14 18:10:02","price":11.88,"volume":38406,"Ntrans":6,"durations":1}
{"time":"2009-05-14 18:10:03","price":11.88,"volume":4048,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:10:21","price":11.88,"volume":2820,"Ntrans":1,"durations":18}
{"time":"2009-05-14 18:10:22","price":11.88,"volume":34,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:10:24","price":11.88,"volume":2766,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:10:44","price":11.885,"volume":7840,"Ntrans":2,"durations":20}
{"time":"2009-05-14 18:10:49","price":11.885,"volume":206,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:11:34","price":11.88,"volume":2084,"Ntrans":2,"durations":45}
{"time":"2009-05-14 18:11:40","price":11.885,"volume":27736,"Ntrans":7,"durations":6}
{"time":"2009-05-14 18:11:55","price":11.885,"volume":5800,"Ntrans":1,"durations":15}
{"time":"2009-05-14 18:12:06","price":11.89,"volume":22180,"Ntrans":8,"durations":11}
{"time":"2009-05-14 18:12:07","price":11.89,"volume":12136,"Ntrans":4,"durations":1}
{"time":"2009-05-14 18:12:08","price":11.89,"volume":8322,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:12:09","price":11.89,"volume":30000,"Ntrans":7,"durations":1}
{"time":"2009-05-14 18:12:10","price":11.895,"volume":1642,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:12:14","price":11.89487,"volume":17368,"Ntrans":6,"durations":4}
{"time":"2009-05-14 18:12:17","price":11.895,"volume":5212,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":5400,"Ntrans":11,"durations":1}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":3800,"Ntrans":10,"durations":1}
{"time":"2009-05-14 18:12:20","price":11.895,"volume":600,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:12:21","price":11.895,"volume":1336,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:12:22","price":11.895,"volume":4590,"Ntrans":4,"durations":1}
{"time":"2009-05-14 18:12:23","price":11.895,"volume":5308,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:12:27","price":11.895,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:12:35","price":11.895,"volume":530,"Ntrans":2,"durations":8}
{"time":"2009-05-14 18:12:38","price":11.895,"volume":4228,"Ntrans":5,"durations":3}
{"time":"2009-05-14 18:12:41","price":11.895,"volume":3598,"Ntrans":2,"durations":3}
{"time":"2009-05-14 18:12:43","price":11.89574,"volume":4890,"Ntrans":3,"durations":2}
{"time":"2009-05-14 18:12:45","price":11.9,"volume":8162,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:12:46","price":11.9,"volume":2710,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:12:47","price":11.89841,"volume":8800,"Ntrans":7,"durations":1}
{"time":"2009-05-14 18:12:52","price":11.895,"volume":2148,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:12:55","price":11.895,"volume":652,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:13:02","price":11.89884,"volume":13840,"Ntrans":3,"durations":7}
{"time":"2009-05-14 18:13:03","price":11.9,"volume":16184,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:13:07","price":11.895,"volume":3600,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:13:11","price":11.9,"volume":17672,"Ntrans":7,"durations":4}
{"time":"2009-05-14 18:13:12","price":11.89849,"volume":9918,"Ntrans":9,"durations":1}
{"time":"2009-05-14 18:13:28","price":11.895,"volume":1800,"Ntrans":1,"durations":16}
{"time":"2009-05-14 18:13:37","price":11.895,"volume":1200,"Ntrans":2,"durations":9}
{"time":"2009-05-14 18:13:41","price":11.895,"volume":31618,"Ntrans":8,"durations":4}
{"time":"2009-05-14 18:13:54","price":11.895,"volume":32550,"Ntrans":8,"durations":13}
{"time":"2009-05-14 18:13:56","price":11.89,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:14:00","price":11.89,"volume":2800,"Ntrans":2,"durations":4}
{"time":"2009-05-14 18:14:02","price":11.89,"volume":4456,"Ntrans":4,"durations":2}
{"time":"2009-05-14 18:14:16","price":11.895,"volume":30038,"Ntrans":9,"durations":14}
{"time":"2009-05-14 18:14:17","price":11.895,"volume":344,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:14:28","price":11.89,"volume":5694,"Ntrans":3,"durations":11}
{"time":"2009-05-14 18:14:44","price":11.895,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-14 18:14:59","price":11.895,"volume":6000,"Ntrans":4,"durations":15}
{"time":"2009-05-14 18:15:08","price":11.895,"volume":4112,"Ntrans":1,"durations":9}
{"time":"2009-05-14 18:15:10","price":11.895,"volume":22846,"Ntrans":4,"durations":2}
{"time":"2009-05-14 18:15:11","price":11.895,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:15:13","price":11.89252,"volume":4512,"Ntrans":6,"durations":2}
{"time":"2009-05-14 18:15:16","price":11.895,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-14 18:15:22","price":11.895,"volume":582,"Ntrans":1,"durations":6}
{"time":"2009-05-14 18:15:30","price":11.895,"volume":3000,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:15:35","price":11.895,"volume":10000,"Ntrans":3,"durations":5}
{"time":"2009-05-14 18:15:38","price":11.89251,"volume":7748,"Ntrans":2,"durations":3}
{"time":"2009-05-14 18:15:45","price":11.895,"volume":792,"Ntrans":1,"durations":7}
{"time":"2009-05-14 18:15:57","price":11.895,"volume":1312,"Ntrans":1,"durations":12}
{"time":"2009-05-14 18:16:01","price":11.895,"volume":4010,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:16:02","price":11.895,"volume":7938,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:16:03","price":11.895,"volume":5520,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:16:06","price":11.895,"volume":20204,"Ntrans":2,"durations":3}
{"time":"2009-05-14 18:16:07","price":11.89372,"volume":13450,"Ntrans":6,"durations":1}
{"time":"2009-05-14 18:16:10","price":11.895,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:16:21","price":11.895,"volume":2374,"Ntrans":2,"durations":11}
{"time":"2009-05-14 18:16:23","price":11.895,"volume":4330,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:16:24","price":11.895,"volume":4376,"Ntrans":4,"durations":1}
{"time":"2009-05-14 18:16:26","price":11.895,"volume":25350,"Ntrans":5,"durations":2}
{"time":"2009-05-14 18:16:27","price":11.9,"volume":2582,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":46608,"Ntrans":17,"durations":3}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":13644,"Ntrans":10,"durations":1}
{"time":"2009-05-14 18:16:33","price":11.9,"volume":6950,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:16:46","price":11.895,"volume":1238,"Ntrans":1,"durations":13}
{"time":"2009-05-14 18:16:50","price":11.89489,"volume":14734,"Ntrans":4,"durations":4}
{"time":"2009-05-14 18:16:54","price":11.9,"volume":17600,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:17:00","price":11.9,"volume":720,"Ntrans":1,"durations":6}
{"time":"2009-05-14 18:17:15","price":11.895,"volume":5400,"Ntrans":2,"durations":15}
{"time":"2009-05-14 18:17:30","price":11.895,"volume":10100,"Ntrans":3,"durations":15}
{"time":"2009-05-14 18:17:31","price":11.895,"volume":3006,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:17:32","price":11.895,"volume":3006,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:17:36","price":11.895,"volume":3020,"Ntrans":3,"durations":4}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":70690,"Ntrans":12,"durations":4}
{"time":"2009-05-14 18:17:42","price":11.9,"volume":3006,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:17:51","price":11.9,"volume":5388,"Ntrans":1,"durations":9}
{"time":"2009-05-14 18:17:53","price":11.9,"volume":708,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:18:00","price":11.895,"volume":4390,"Ntrans":1,"durations":7}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":102692,"Ntrans":17,"durations":3}
{"time":"2009-05-14 18:18:05","price":11.90301,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:18:06","price":11.9,"volume":3460,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:18:14","price":11.9,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:18:19","price":11.905,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-14 18:18:26","price":11.9,"volume":11732,"Ntrans":5,"durations":7}
{"time":"2009-05-14 18:18:38","price":11.9,"volume":4252,"Ntrans":1,"durations":12}
{"time":"2009-05-14 18:18:42","price":11.905,"volume":18800,"Ntrans":8,"durations":4}
{"time":"2009-05-14 18:18:45","price":11.9,"volume":2200,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:18:48","price":11.9,"volume":19270,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:18:51","price":11.9,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:18:55","price":11.9,"volume":7000,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:18:57","price":11.90487,"volume":7800,"Ntrans":6,"durations":2}
{"time":"2009-05-14 18:19:02","price":11.9,"volume":3344,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:19:18","price":11.9,"volume":1000,"Ntrans":1,"durations":16}
{"time":"2009-05-14 18:19:19","price":11.9,"volume":30292,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:19:24","price":11.89502,"volume":44242,"Ntrans":51,"durations":5}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":36320,"Ntrans":44,"durations":1}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":8884,"Ntrans":10,"durations":1}
{"time":"2009-05-14 18:19:27","price":11.89,"volume":36,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:19:29","price":11.88502,"volume":40146,"Ntrans":9,"durations":2}
{"time":"2009-05-14 18:19:32","price":11.89,"volume":4742,"Ntrans":2,"durations":3}
{"time":"2009-05-14 18:19:37","price":11.89,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:19:42","price":11.885,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:19:47","price":11.89,"volume":7164,"Ntrans":8,"durations":5}
{"time":"2009-05-14 18:19:49","price":11.89,"volume":3254,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:19:53","price":11.895,"volume":11600,"Ntrans":2,"durations":4}
{"time":"2009-05-14 18:19:58","price":11.9,"volume":262,"Ntrans":1,"durations":5}
{"time":"2009-05-14 18:20:13","price":11.9,"volume":262,"Ntrans":1,"durations":15}
{"time":"2009-05-14 18:20:28","price":11.9,"volume":262,"Ntrans":1,"durations":15}
{"time":"2009-05-14 18:20:54","price":11.89,"volume":800,"Ntrans":1,"durations":26}
{"time":"2009-05-14 18:21:02","price":11.9,"volume":2386,"Ntrans":1,"durations":8}
{"time":"2009-05-14 18:21:03","price":11.895,"volume":1000,"Ntrans":4,"durations":1}
{"time":"2009-05-14 18:21:19","price":11.89,"volume":5000,"Ntrans":1,"durations":16}
{"time":"2009-05-14 18:21:23","price":11.9,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-14 18:21:24","price":11.9,"volume":292,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:21:29","price":11.89,"volume":34942,"Ntrans":4,"durations":5}
{"time":"2009-05-14 18:21:40","price":11.88107,"volume":42092,"Ntrans":7,"durations":11}
{"time":"2009-05-14 18:21:45","price":11.885,"volume":8858,"Ntrans":2,"durations":5}
{"time":"2009-05-14 18:21:46","price":11.885,"volume":4046,"Ntrans":1,"durations":1}
{"time":"2009-05-14 18:22:09","price":11.885,"volume":620,"Ntrans":1,"durations":23}
{"time":"2009-05-14 18:22:12","price":11.89,"volume":292,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:22:22","price":11.885,"volume":6000,"Ntrans":2,"durations":10}
{"time":"2009-05-14 18:22:28","price":11.89,"volume":262,"Ntrans":1,"durations":6}
{"time":"2009-05-14 18:22:32","price":11.89,"volume":2500,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:22:38","price":11.885,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-14 18:22:53","price":11.89,"volume":50000,"Ntrans":5,"durations":15}
{"time":"2009-05-14 18:22:56","price":11.885,"volume":38,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:23:00","price":11.885,"volume":6,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:23:06","price":11.89,"volume":8322,"Ntrans":3,"durations":6}
{"time":"2009-05-14 18:23:08","price":11.89,"volume":4152,"Ntrans":4,"durations":2}
{"time":"2009-05-14 18:23:12","price":11.89,"volume":3282,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:23:19","price":11.885,"volume":12000,"Ntrans":3,"durations":7}
{"time":"2009-05-14 18:23:27","price":11.88208,"volume":49856,"Ntrans":9,"durations":8}
{"time":"2009-05-14 18:23:37","price":11.875,"volume":6000,"Ntrans":1,"durations":10}
{"time":"2009-05-14 18:23:38","price":11.871,"volume":20000,"Ntrans":5,"durations":1}
{"time":"2009-05-14 18:23:49","price":11.88,"volume":1610,"Ntrans":1,"durations":11}
{"time":"2009-05-14 18:23:52","price":11.875,"volume":7280,"Ntrans":1,"durations":3}
{"time":"2009-05-14 18:23:56","price":11.88,"volume":618,"Ntrans":1,"durations":4}
{"time":"2009-05-14 18:24:00","price":11.875,"volume":4804,"Ntrans":2,"durations":4}
{"time":"2009-05-14 18:24:10","price":11.88,"volume":11270,"Ntrans":3,"durations":10}
{"time":"2009-05-14 18:24:13","price":11.88,"volume":4756,"Ntrans":2,"durations":3}
{"time":"2009-05-14 18:24:22","price":11.88,"volume":1884,"Ntrans":1,"durations":9}
{"time":"2009-05-14 18:24:27","price":11.88,"volume":85970,"Ntrans":8,"durations":5}
{"time":"2009-05-14 18:24:28","price":11.88114,"volume":24684,"Ntrans":7,"durations":1}
{"time":"2009-05-14 18:24:30","price":11.885,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-14 18:24:35","price":11.8825,"volume":4000,"Ntrans":2,"durations":5}
{"time":"2009-05-14 18:24:37","price":11.89,"volume":70,"Ntrans":1,"durations":2}
{"time":"2009-05-14 18:24:50","price":11.89,"volume":3022,"Ntrans":1,"durations":13}
{"time":"2009-05-14 18:24:51","price":11.885,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:24:52","price":11.89,"volume":6028,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:24:53","price":11.89,"volume":3428,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:24:54","price":11.89,"volume":22248,"Ntrans":2,"durations":1}
{"time":"2009-05-14 18:24:55","price":11.88597,"volume":9932,"Ntrans":3,"durations":1}
{"time":"2009-05-14 18:24:56","price":11.8909,"volume":9746,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:00:01","price":11.74261,"volume":34600,"Ntrans":13,"durations":1}
{"time":"2009-05-15 10:00:02","price":11.75448,"volume":7566,"Ntrans":7,"durations":1}
{"time":"2009-05-15 10:00:03","price":11.75895,"volume":3824,"Ntrans":7,"durations":1}
{"time":"2009-05-15 10:00:06","price":11.7512,"volume":3260,"Ntrans":3,"durations":3}
{"time":"2009-05-15 10:00:09","price":11.75032,"volume":3842,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:00:14","price":11.75698,"volume":66206,"Ntrans":10,"durations":5}
{"time":"2009-05-15 10:00:15","price":11.76,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:00:18","price":11.765,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-15 10:00:20","price":11.76,"volume":20000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:00:21","price":11.76773,"volume":21800,"Ntrans":4,"durations":1}
{"time":"2009-05-15 10:00:22","price":11.765,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:00:24","price":11.765,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:00:25","price":11.765,"volume":492,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:00:26","price":11.76333,"volume":30000,"Ntrans":4,"durations":1}
{"time":"2009-05-15 10:00:33","price":11.76383,"volume":5226,"Ntrans":4,"durations":7}
{"time":"2009-05-15 10:00:34","price":11.765,"volume":10000,"Ntrans":5,"durations":1}
{"time":"2009-05-15 10:00:35","price":11.765,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:00:36","price":11.765,"volume":2500,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:00:37","price":11.765,"volume":310,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:00:39","price":11.77,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:00:43","price":11.77,"volume":4234,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:00:45","price":11.76,"volume":26686,"Ntrans":3,"durations":2}
{"time":"2009-05-15 10:00:46","price":11.765,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:01:02","price":11.75,"volume":10000,"Ntrans":1,"durations":16}
{"time":"2009-05-15 10:01:04","price":11.755,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:01:05","price":11.75,"volume":914,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:01:08","price":11.74,"volume":2300,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:01:10","price":11.74,"volume":3668,"Ntrans":5,"durations":2}
{"time":"2009-05-15 10:01:13","price":11.735,"volume":332,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:01:20","price":11.7452,"volume":4234,"Ntrans":3,"durations":7}
{"time":"2009-05-15 10:01:35","price":11.75,"volume":4000,"Ntrans":1,"durations":15}
{"time":"2009-05-15 10:01:47","price":11.74,"volume":8160,"Ntrans":2,"durations":12}
{"time":"2009-05-15 10:02:01","price":11.745,"volume":1310,"Ntrans":2,"durations":14}
{"time":"2009-05-15 10:02:02","price":11.735,"volume":14868,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:02:10","price":11.735,"volume":6034,"Ntrans":4,"durations":8}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":24000,"Ntrans":10,"durations":1}
{"time":"2009-05-15 10:02:12","price":11.73523,"volume":44922,"Ntrans":4,"durations":1}
{"time":"2009-05-15 10:02:16","price":11.725,"volume":5652,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:02:18","price":11.725,"volume":7648,"Ntrans":3,"durations":2}
{"time":"2009-05-15 10:02:19","price":11.72153,"volume":1154,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:02:20","price":11.725,"volume":9646,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:02:21","price":11.725,"volume":2190,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:02:25","price":11.73,"volume":500,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:02:27","price":11.73,"volume":16000,"Ntrans":4,"durations":2}
{"time":"2009-05-15 10:02:28","price":11.73,"volume":212,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:02:33","price":11.74583,"volume":1200,"Ntrans":2,"durations":5}
{"time":"2009-05-15 10:02:43","price":11.74,"volume":8180,"Ntrans":5,"durations":10}
{"time":"2009-05-15 10:02:47","price":11.74,"volume":2034,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:02:51","price":11.75,"volume":4102,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:02:52","price":11.75,"volume":3098,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:02:53","price":11.755,"volume":7678,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:03:06","price":11.76,"volume":2000,"Ntrans":1,"durations":13}
{"time":"2009-05-15 10:03:11","price":11.76519,"volume":53510,"Ntrans":11,"durations":5}
{"time":"2009-05-15 10:03:12","price":11.77,"volume":978,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:03:18","price":11.76078,"volume":12368,"Ntrans":7,"durations":6}
{"time":"2009-05-15 10:03:25","price":11.75,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-15 10:03:34","price":11.75,"volume":1000,"Ntrans":1,"durations":9}
{"time":"2009-05-15 10:03:40","price":11.76,"volume":6000,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:03:43","price":11.76824,"volume":31716,"Ntrans":9,"durations":3}
{"time":"2009-05-15 10:03:45","price":11.77,"volume":3450,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:03:47","price":11.77288,"volume":17598,"Ntrans":5,"durations":2}
{"time":"2009-05-15 10:03:48","price":11.77,"volume":16000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:04:04","price":11.775,"volume":4000,"Ntrans":1,"durations":16}
{"time":"2009-05-15 10:04:05","price":11.775,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:04:06","price":11.77878,"volume":10388,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:04:08","price":11.78,"volume":920,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:04:16","price":11.78,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:04:17","price":11.78,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:04:29","price":11.77,"volume":2034,"Ntrans":1,"durations":12}
{"time":"2009-05-15 10:04:35","price":11.775,"volume":500,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:04:36","price":11.775,"volume":2034,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:04:37","price":11.78,"volume":50,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:04:49","price":11.78,"volume":1832,"Ntrans":1,"durations":12}
{"time":"2009-05-15 10:04:52","price":11.7757,"volume":11634,"Ntrans":5,"durations":3}
{"time":"2009-05-15 10:05:00","price":11.77,"volume":27754,"Ntrans":5,"durations":8}
{"time":"2009-05-15 10:05:01","price":11.77,"volume":5324,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:05:08","price":11.77,"volume":2534,"Ntrans":2,"durations":7}
{"time":"2009-05-15 10:05:14","price":11.77,"volume":4094,"Ntrans":2,"durations":6}
{"time":"2009-05-15 10:05:15","price":11.77,"volume":1392,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:05:23","price":11.77,"volume":500,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:05:31","price":11.77,"volume":3168,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:05:32","price":11.77,"volume":8192,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:05:38","price":11.76053,"volume":19034,"Ntrans":8,"durations":6}
{"time":"2009-05-15 10:05:39","price":11.76756,"volume":3296,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:05:46","price":11.775,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-15 10:05:53","price":11.76,"volume":8322,"Ntrans":2,"durations":7}
{"time":"2009-05-15 10:05:54","price":11.765,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:06:17","price":11.755,"volume":834,"Ntrans":1,"durations":23}
{"time":"2009-05-15 10:06:37","price":11.755,"volume":8000,"Ntrans":2,"durations":20}
{"time":"2009-05-15 10:06:44","price":11.755,"volume":2034,"Ntrans":2,"durations":7}
{"time":"2009-05-15 10:06:48","price":11.76,"volume":2000,"Ntrans":3,"durations":4}
{"time":"2009-05-15 10:06:50","price":11.76,"volume":1754,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:06:54","price":11.765,"volume":2388,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:06:57","price":11.77,"volume":28486,"Ntrans":6,"durations":3}
{"time":"2009-05-15 10:06:58","price":11.77306,"volume":6366,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:06:59","price":11.775,"volume":3124,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:07:02","price":11.78,"volume":37706,"Ntrans":5,"durations":3}
{"time":"2009-05-15 10:07:03","price":11.78798,"volume":22646,"Ntrans":9,"durations":1}
{"time":"2009-05-15 10:07:04","price":11.79942,"volume":1738,"Ntrans":4,"durations":1}
{"time":"2009-05-15 10:07:05","price":11.8,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:07:11","price":11.795,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:07:12","price":11.8,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:07:17","price":11.79,"volume":3932,"Ntrans":3,"durations":5}
{"time":"2009-05-15 10:07:18","price":11.78507,"volume":15648,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:07:19","price":11.785,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:07:38","price":11.78,"volume":2034,"Ntrans":2,"durations":19}
{"time":"2009-05-15 10:07:42","price":11.78,"volume":1060,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:07:55","price":11.78236,"volume":4944,"Ntrans":4,"durations":13}
{"time":"2009-05-15 10:07:56","price":11.785,"volume":5030,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:08:01","price":11.795,"volume":618,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:08:09","price":11.79,"volume":1882,"Ntrans":2,"durations":8}
{"time":"2009-05-15 10:08:13","price":11.795,"volume":700,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:08:28","price":11.79,"volume":6000,"Ntrans":1,"durations":15}
{"time":"2009-05-15 10:08:32","price":11.79,"volume":652,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:08:37","price":11.795,"volume":11516,"Ntrans":4,"durations":5}
{"time":"2009-05-15 10:08:38","price":11.8,"volume":15900,"Ntrans":5,"durations":1}
{"time":"2009-05-15 10:08:39","price":11.795,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:08:40","price":11.805,"volume":8574,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:08:43","price":11.8,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:08:49","price":11.805,"volume":7334,"Ntrans":3,"durations":6}
{"time":"2009-05-15 10:09:14","price":11.805,"volume":20000,"Ntrans":3,"durations":25}
{"time":"2009-05-15 10:09:26","price":11.8,"volume":1874,"Ntrans":1,"durations":12}
{"time":"2009-05-15 10:09:28","price":11.805,"volume":16292,"Ntrans":3,"durations":2}
{"time":"2009-05-15 10:09:33","price":11.805,"volume":33708,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:09:36","price":11.8,"volume":4126,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:09:37","price":11.795,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:09:38","price":11.79,"volume":14000,"Ntrans":9,"durations":1}
{"time":"2009-05-15 10:09:46","price":11.79,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:09:47","price":11.785,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:09:52","price":11.785,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-15 10:09:57","price":11.78623,"volume":8266,"Ntrans":2,"durations":5}
{"time":"2009-05-15 10:10:02","price":11.795,"volume":816,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:10:27","price":11.795,"volume":754,"Ntrans":2,"durations":25}
{"time":"2009-05-15 10:10:31","price":11.79,"volume":450,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:10:47","price":11.78,"volume":2034,"Ntrans":2,"durations":16}
{"time":"2009-05-15 10:10:50","price":11.785,"volume":34,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:10:55","price":11.79015,"volume":4126,"Ntrans":4,"durations":5}
{"time":"2009-05-15 10:10:57","price":11.785,"volume":21402,"Ntrans":3,"durations":2}
{"time":"2009-05-15 10:11:12","price":11.8,"volume":1596,"Ntrans":2,"durations":15}
{"time":"2009-05-15 10:11:15","price":11.8,"volume":23172,"Ntrans":5,"durations":3}
{"time":"2009-05-15 10:11:23","price":11.8,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:11:31","price":11.80781,"volume":60670,"Ntrans":22,"durations":8}
{"time":"2009-05-15 10:11:32","price":11.80886,"volume":2638,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:11:34","price":11.805,"volume":21590,"Ntrans":2,"durations":2}
{"time":"2009-05-15 10:11:35","price":11.8,"volume":816,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:11:42","price":11.79001,"volume":3688,"Ntrans":4,"durations":7}
{"time":"2009-05-15 10:11:43","price":11.7845,"volume":30034,"Ntrans":7,"durations":1}
{"time":"2009-05-15 10:11:45","price":11.78,"volume":3528,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:11:46","price":11.785,"volume":1534,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:11:48","price":11.78,"volume":5990,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:11:50","price":11.78,"volume":1970,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:11:52","price":11.78,"volume":5490,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:11:53","price":11.78,"volume":28246,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:11:55","price":11.78189,"volume":30304,"Ntrans":7,"durations":2}
{"time":"2009-05-15 10:11:56","price":11.78,"volume":6196,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:12:01","price":11.7911,"volume":16312,"Ntrans":5,"durations":5}
{"time":"2009-05-15 10:12:05","price":11.8,"volume":5000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:12:07","price":11.8,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:12:14","price":11.805,"volume":2934,"Ntrans":3,"durations":7}
{"time":"2009-05-15 10:12:16","price":11.8,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:12:31","price":11.8,"volume":80,"Ntrans":1,"durations":15}
{"time":"2009-05-15 10:12:58","price":11.81,"volume":4000,"Ntrans":1,"durations":27}
{"time":"2009-05-15 10:13:01","price":11.81,"volume":1528,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:13:02","price":11.805,"volume":2034,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:13:04","price":11.805,"volume":5362,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:13:05","price":11.805,"volume":15340,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:13:06","price":11.8,"volume":101690,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:13:07","price":11.79626,"volume":23234,"Ntrans":11,"durations":1}
{"time":"2009-05-15 10:13:11","price":11.8,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:13:29","price":11.79,"volume":616,"Ntrans":1,"durations":18}
{"time":"2009-05-15 10:13:30","price":11.79,"volume":384,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:13:33","price":11.78708,"volume":1000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:13:55","price":11.795,"volume":2034,"Ntrans":1,"durations":22}
{"time":"2009-05-15 10:13:58","price":11.79907,"volume":26002,"Ntrans":8,"durations":3}
{"time":"2009-05-15 10:13:59","price":11.8,"volume":18712,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:14:01","price":11.805,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:14:13","price":11.8,"volume":366,"Ntrans":1,"durations":12}
{"time":"2009-05-15 10:14:48","price":11.8,"volume":1000,"Ntrans":1,"durations":35}
{"time":"2009-05-15 10:14:50","price":11.785,"volume":4896,"Ntrans":3,"durations":2}
{"time":"2009-05-15 10:14:55","price":11.785,"volume":2022,"Ntrans":2,"durations":5}
{"time":"2009-05-15 10:15:03","price":11.79,"volume":4280,"Ntrans":3,"durations":8}
{"time":"2009-05-15 10:15:17","price":11.795,"volume":4908,"Ntrans":1,"durations":14}
{"time":"2009-05-15 10:15:30","price":11.795,"volume":10200,"Ntrans":2,"durations":13}
{"time":"2009-05-15 10:15:32","price":11.8,"volume":19262,"Ntrans":4,"durations":2}
{"time":"2009-05-15 10:15:52","price":11.8,"volume":662,"Ntrans":1,"durations":20}
{"time":"2009-05-15 10:16:00","price":11.795,"volume":820,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:16:01","price":11.8,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:16:05","price":11.79,"volume":3000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:16:10","price":11.8,"volume":60,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:16:20","price":11.795,"volume":2228,"Ntrans":2,"durations":10}
{"time":"2009-05-15 10:16:21","price":11.79693,"volume":13492,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:16:22","price":11.8,"volume":10342,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:16:29","price":11.805,"volume":14984,"Ntrans":4,"durations":7}
{"time":"2009-05-15 10:16:42","price":11.8,"volume":20000,"Ntrans":4,"durations":13}
{"time":"2009-05-15 10:17:13","price":11.80134,"volume":9706,"Ntrans":5,"durations":31}
{"time":"2009-05-15 10:17:19","price":11.8,"volume":13448,"Ntrans":2,"durations":6}
{"time":"2009-05-15 10:18:07","price":11.8,"volume":9022,"Ntrans":1,"durations":48}
{"time":"2009-05-15 10:18:16","price":11.8,"volume":26550,"Ntrans":5,"durations":9}
{"time":"2009-05-15 10:18:17","price":11.795,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:19:12","price":11.8,"volume":1124,"Ntrans":3,"durations":55}
{"time":"2009-05-15 10:19:20","price":11.81,"volume":2388,"Ntrans":2,"durations":8}
{"time":"2009-05-15 10:19:21","price":11.81,"volume":1054,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:19:30","price":11.81,"volume":37560,"Ntrans":6,"durations":9}
{"time":"2009-05-15 10:19:33","price":11.805,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:19:35","price":11.81,"volume":1100,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:19:36","price":11.81,"volume":16376,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:19:47","price":11.8,"volume":4000,"Ntrans":1,"durations":11}
{"time":"2009-05-15 10:19:58","price":11.795,"volume":5718,"Ntrans":2,"durations":11}
{"time":"2009-05-15 10:20:05","price":11.795,"volume":6282,"Ntrans":1,"durations":7}
{"time":"2009-05-15 10:20:25","price":11.8,"volume":2000,"Ntrans":1,"durations":20}
{"time":"2009-05-15 10:21:09","price":11.805,"volume":800,"Ntrans":1,"durations":44}
{"time":"2009-05-15 10:21:10","price":11.805,"volume":1616,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:21:11","price":11.805,"volume":1830,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:21:28","price":11.8,"volume":200,"Ntrans":1,"durations":17}
{"time":"2009-05-15 10:21:31","price":11.8,"volume":6,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:21:41","price":11.805,"volume":8,"Ntrans":1,"durations":10}
{"time":"2009-05-15 10:21:55","price":11.805,"volume":800,"Ntrans":1,"durations":14}
{"time":"2009-05-15 10:22:06","price":11.805,"volume":4654,"Ntrans":4,"durations":11}
{"time":"2009-05-15 10:22:07","price":11.81,"volume":2000,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:22:17","price":11.81,"volume":5000,"Ntrans":1,"durations":10}
{"time":"2009-05-15 10:22:23","price":11.815,"volume":9308,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:23:01","price":11.81,"volume":7748,"Ntrans":1,"durations":38}
{"time":"2009-05-15 10:23:06","price":11.81473,"volume":43392,"Ntrans":9,"durations":5}
{"time":"2009-05-15 10:23:07","price":11.805,"volume":1500,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:23:11","price":11.805,"volume":6000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:23:13","price":11.81,"volume":5260,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:23:24","price":11.805,"volume":2916,"Ntrans":1,"durations":11}
{"time":"2009-05-15 10:23:27","price":11.8,"volume":5822,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:23:45","price":11.8,"volume":190,"Ntrans":1,"durations":18}
{"time":"2009-05-15 10:25:00","price":11.8,"volume":1000,"Ntrans":2,"durations":75}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":130898,"Ntrans":11,"durations":4}
{"time":"2009-05-15 10:25:06","price":11.795,"volume":20000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 10:25:10","price":11.79,"volume":5058,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:25:16","price":11.795,"volume":11400,"Ntrans":2,"durations":6}
{"time":"2009-05-15 10:25:33","price":11.79,"volume":3790,"Ntrans":2,"durations":17}
{"time":"2009-05-15 10:25:43","price":11.79,"volume":5752,"Ntrans":3,"durations":10}
{"time":"2009-05-15 10:25:45","price":11.79,"volume":4200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:25:52","price":11.785,"volume":23566,"Ntrans":5,"durations":7}
{"time":"2009-05-15 10:25:53","price":11.785,"volume":684,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:25:54","price":11.785,"volume":9388,"Ntrans":4,"durations":1}
{"time":"2009-05-15 10:25:59","price":11.78,"volume":26,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:26:03","price":11.78,"volume":5390,"Ntrans":3,"durations":4}
{"time":"2009-05-15 10:26:12","price":11.79,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-15 10:26:29","price":11.78,"volume":54,"Ntrans":1,"durations":17}
{"time":"2009-05-15 10:26:34","price":11.785,"volume":7218,"Ntrans":2,"durations":5}
{"time":"2009-05-15 10:26:35","price":11.785,"volume":4208,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:26:40","price":11.78,"volume":6488,"Ntrans":2,"durations":5}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":26872,"Ntrans":10,"durations":20}
{"time":"2009-05-15 10:27:15","price":11.795,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-15 10:27:29","price":11.795,"volume":500,"Ntrans":1,"durations":14}
{"time":"2009-05-15 10:27:54","price":11.79668,"volume":16404,"Ntrans":8,"durations":25}
{"time":"2009-05-15 10:28:02","price":11.8,"volume":248,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:28:05","price":11.8,"volume":9152,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:28:08","price":11.8,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:28:09","price":11.8,"volume":19000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:28:16","price":11.805,"volume":16000,"Ntrans":3,"durations":7}
{"time":"2009-05-15 10:28:29","price":11.8,"volume":1280,"Ntrans":1,"durations":13}
{"time":"2009-05-15 10:28:31","price":11.8,"volume":1120,"Ntrans":3,"durations":2}
{"time":"2009-05-15 10:28:44","price":11.81,"volume":1070,"Ntrans":1,"durations":13}
{"time":"2009-05-15 10:28:49","price":11.795,"volume":5800,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:31:16","price":11.795,"volume":1000,"Ntrans":1,"durations":147}
{"time":"2009-05-15 10:31:21","price":11.8,"volume":600,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:31:27","price":11.8,"volume":960,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:31:42","price":11.795,"volume":40,"Ntrans":1,"durations":15}
{"time":"2009-05-15 10:31:46","price":11.79583,"volume":6012,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:31:51","price":11.795,"volume":4942,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:32:04","price":11.8,"volume":1600,"Ntrans":1,"durations":13}
{"time":"2009-05-15 10:32:07","price":11.79775,"volume":11532,"Ntrans":4,"durations":3}
{"time":"2009-05-15 10:32:09","price":11.8,"volume":13426,"Ntrans":4,"durations":2}
{"time":"2009-05-15 10:32:13","price":11.8,"volume":11570,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:32:15","price":11.805,"volume":300,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:32:32","price":11.81,"volume":24580,"Ntrans":8,"durations":17}
{"time":"2009-05-15 10:32:40","price":11.81,"volume":640,"Ntrans":2,"durations":8}
{"time":"2009-05-15 10:33:08","price":11.815,"volume":2870,"Ntrans":3,"durations":28}
{"time":"2009-05-15 10:33:11","price":11.81,"volume":3004,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:33:24","price":11.805,"volume":2466,"Ntrans":1,"durations":13}
{"time":"2009-05-15 10:33:29","price":11.8,"volume":11734,"Ntrans":2,"durations":5}
{"time":"2009-05-15 10:33:33","price":11.80407,"volume":3690,"Ntrans":3,"durations":4}
{"time":"2009-05-15 10:33:43","price":11.8,"volume":18080,"Ntrans":2,"durations":10}
{"time":"2009-05-15 10:33:53","price":11.795,"volume":5616,"Ntrans":2,"durations":10}
{"time":"2009-05-15 10:34:26","price":11.8,"volume":7276,"Ntrans":1,"durations":33}
{"time":"2009-05-15 10:34:28","price":11.8,"volume":7420,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:34:31","price":11.8,"volume":1304,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:35:15","price":11.79624,"volume":16158,"Ntrans":3,"durations":44}
{"time":"2009-05-15 10:35:22","price":11.8,"volume":2000,"Ntrans":1,"durations":7}
{"time":"2009-05-15 10:35:23","price":11.8,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:35:25","price":11.8,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:35:27","price":11.8,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:35:28","price":11.8,"volume":1226,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:35:33","price":11.805,"volume":838,"Ntrans":2,"durations":5}
{"time":"2009-05-15 10:35:35","price":11.8,"volume":774,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:35:46","price":11.8,"volume":8904,"Ntrans":5,"durations":11}
{"time":"2009-05-15 10:35:50","price":11.805,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:35:54","price":11.8,"volume":8100,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:35:55","price":11.8,"volume":5756,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:36:02","price":11.8,"volume":1194,"Ntrans":1,"durations":7}
{"time":"2009-05-15 10:36:03","price":11.8,"volume":21522,"Ntrans":4,"durations":1}
{"time":"2009-05-15 10:36:07","price":11.795,"volume":1054,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:36:09","price":11.795,"volume":26312,"Ntrans":5,"durations":2}
{"time":"2009-05-15 10:36:16","price":11.795,"volume":5740,"Ntrans":1,"durations":7}
{"time":"2009-05-15 10:36:24","price":11.8,"volume":700,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:36:44","price":11.8,"volume":35708,"Ntrans":6,"durations":20}
{"time":"2009-05-15 10:36:49","price":11.805,"volume":908,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:37:06","price":11.81,"volume":16784,"Ntrans":5,"durations":17}
{"time":"2009-05-15 10:37:11","price":11.81,"volume":548,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:37:12","price":11.81,"volume":548,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:37:16","price":11.815,"volume":16738,"Ntrans":5,"durations":4}
{"time":"2009-05-15 10:37:25","price":11.815,"volume":300,"Ntrans":1,"durations":9}
{"time":"2009-05-15 10:37:35","price":11.81,"volume":7474,"Ntrans":4,"durations":10}
{"time":"2009-05-15 10:37:36","price":11.81,"volume":296,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:37:37","price":11.805,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:37:43","price":11.805,"volume":676,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:37:46","price":11.8,"volume":244,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:37:49","price":11.8,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-15 10:38:09","price":11.8,"volume":17376,"Ntrans":3,"durations":20}
{"time":"2009-05-15 10:38:11","price":11.8,"volume":982,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:38:15","price":11.8,"volume":576,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:38:22","price":11.8,"volume":1890,"Ntrans":3,"durations":7}
{"time":"2009-05-15 10:38:38","price":11.805,"volume":12,"Ntrans":1,"durations":16}
{"time":"2009-05-15 10:39:03","price":11.8,"volume":5000,"Ntrans":1,"durations":25}
{"time":"2009-05-15 10:39:06","price":11.805,"volume":980,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:39:30","price":11.8,"volume":542,"Ntrans":1,"durations":24}
{"time":"2009-05-15 10:39:41","price":11.8,"volume":33476,"Ntrans":6,"durations":11}
{"time":"2009-05-15 10:39:42","price":11.8,"volume":4868,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:39:44","price":11.80006,"volume":10152,"Ntrans":6,"durations":2}
{"time":"2009-05-15 10:39:46","price":11.8,"volume":504,"Ntrans":2,"durations":2}
{"time":"2009-05-15 10:39:48","price":11.8,"volume":226,"Ntrans":3,"durations":2}
{"time":"2009-05-15 10:39:52","price":11.8,"volume":1800,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:39:59","price":11.805,"volume":40,"Ntrans":1,"durations":7}
{"time":"2009-05-15 10:40:01","price":11.8,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:40:22","price":11.8,"volume":2400,"Ntrans":3,"durations":21}
{"time":"2009-05-15 10:40:27","price":11.8,"volume":300,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:40:38","price":11.8,"volume":800,"Ntrans":2,"durations":11}
{"time":"2009-05-15 10:40:39","price":11.8,"volume":3200,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:40:49","price":11.795,"volume":56,"Ntrans":1,"durations":10}
{"time":"2009-05-15 10:41:02","price":11.795,"volume":434,"Ntrans":1,"durations":13}
{"time":"2009-05-15 10:41:08","price":11.8,"volume":300,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:41:14","price":11.805,"volume":946,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:41:29","price":11.8,"volume":542,"Ntrans":1,"durations":15}
{"time":"2009-05-15 10:41:31","price":11.80407,"volume":61452,"Ntrans":2,"durations":2}
{"time":"2009-05-15 10:41:32","price":11.8,"volume":2610,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:41:37","price":11.8,"volume":38174,"Ntrans":3,"durations":5}
{"time":"2009-05-15 10:41:40","price":11.805,"volume":10824,"Ntrans":3,"durations":3}
{"time":"2009-05-15 10:42:01","price":11.81,"volume":18794,"Ntrans":4,"durations":21}
{"time":"2009-05-15 10:42:02","price":11.805,"volume":320,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:42:08","price":11.81,"volume":1200,"Ntrans":2,"durations":6}
{"time":"2009-05-15 10:42:12","price":11.81,"volume":4354,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:42:14","price":11.815,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:42:21","price":11.815,"volume":4074,"Ntrans":1,"durations":7}
{"time":"2009-05-15 10:42:27","price":11.81,"volume":300,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:42:29","price":11.815,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:42:35","price":11.805,"volume":40000,"Ntrans":3,"durations":6}
{"time":"2009-05-15 10:42:38","price":11.8,"volume":21610,"Ntrans":7,"durations":3}
{"time":"2009-05-15 10:42:44","price":11.805,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:42:48","price":11.805,"volume":18984,"Ntrans":3,"durations":4}
{"time":"2009-05-15 10:42:58","price":11.81,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-15 10:43:20","price":11.81,"volume":880,"Ntrans":1,"durations":22}
{"time":"2009-05-15 10:43:24","price":11.81,"volume":5602,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:43:27","price":11.81,"volume":8864,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:43:45","price":11.81,"volume":22550,"Ntrans":2,"durations":18}
{"time":"2009-05-15 10:43:46","price":11.80789,"volume":5000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:43:54","price":11.805,"volume":2640,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:43:58","price":11.81,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:44:28","price":11.815,"volume":248,"Ntrans":2,"durations":30}
{"time":"2009-05-15 10:44:44","price":11.80924,"volume":472,"Ntrans":3,"durations":16}
{"time":"2009-05-15 10:44:52","price":11.805,"volume":600,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:44:55","price":11.81,"volume":660,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:45:04","price":11.81,"volume":1182,"Ntrans":1,"durations":9}
{"time":"2009-05-15 10:45:26","price":11.81,"volume":6484,"Ntrans":3,"durations":22}
{"time":"2009-05-15 10:45:28","price":11.81007,"volume":27978,"Ntrans":11,"durations":2}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":45696,"Ntrans":10,"durations":10}
{"time":"2009-05-15 10:45:43","price":11.81125,"volume":2400,"Ntrans":3,"durations":5}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":95144,"Ntrans":10,"durations":5}
{"time":"2009-05-15 10:45:49","price":11.805,"volume":4674,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:45:50","price":11.805,"volume":10258,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:45:53","price":11.8,"volume":1946,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:45:57","price":11.8,"volume":38256,"Ntrans":9,"durations":4}
{"time":"2009-05-15 10:45:58","price":11.805,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:46:06","price":11.8,"volume":3000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:46:13","price":11.805,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-15 10:46:14","price":11.80018,"volume":10850,"Ntrans":4,"durations":1}
{"time":"2009-05-15 10:46:15","price":11.80155,"volume":23646,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:46:17","price":11.805,"volume":9288,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:46:20","price":11.81,"volume":1618,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:46:21","price":11.81036,"volume":14338,"Ntrans":4,"durations":1}
{"time":"2009-05-15 10:46:22","price":11.81,"volume":34384,"Ntrans":5,"durations":1}
{"time":"2009-05-15 10:46:33","price":11.805,"volume":560,"Ntrans":1,"durations":11}
{"time":"2009-05-15 10:46:39","price":11.81,"volume":40000,"Ntrans":6,"durations":6}
{"time":"2009-05-15 10:46:40","price":11.81,"volume":13770,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:46:43","price":11.81007,"volume":13800,"Ntrans":5,"durations":3}
{"time":"2009-05-15 10:46:46","price":11.81,"volume":6528,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:46:55","price":11.8137,"volume":27032,"Ntrans":6,"durations":9}
{"time":"2009-05-15 10:47:13","price":11.82,"volume":10000,"Ntrans":5,"durations":18}
{"time":"2009-05-15 10:47:39","price":11.815,"volume":400,"Ntrans":1,"durations":26}
{"time":"2009-05-15 10:47:40","price":11.815,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:47:41","price":11.815,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:47:44","price":11.815,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:47:46","price":11.815,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 10:48:23","price":11.82,"volume":4000,"Ntrans":3,"durations":37}
{"time":"2009-05-15 10:48:37","price":11.815,"volume":400,"Ntrans":1,"durations":14}
{"time":"2009-05-15 10:48:38","price":11.82,"volume":3800,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":141550,"Ntrans":14,"durations":7}
{"time":"2009-05-15 10:48:46","price":11.82238,"volume":24782,"Ntrans":9,"durations":1}
{"time":"2009-05-15 10:48:51","price":11.825,"volume":3000,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:49:00","price":11.82,"volume":9154,"Ntrans":4,"durations":9}
{"time":"2009-05-15 10:49:03","price":11.82,"volume":20388,"Ntrans":4,"durations":3}
{"time":"2009-05-15 10:49:12","price":11.82,"volume":3804,"Ntrans":1,"durations":9}
{"time":"2009-05-15 10:49:34","price":11.81402,"volume":36012,"Ntrans":7,"durations":22}
{"time":"2009-05-15 10:49:35","price":11.81,"volume":10012,"Ntrans":5,"durations":1}
{"time":"2009-05-15 10:49:37","price":11.805,"volume":4336,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:49:38","price":11.805,"volume":104,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:49:39","price":11.805,"volume":6308,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:49:44","price":11.805,"volume":15736,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:49:48","price":11.81,"volume":824,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:50:02","price":11.81,"volume":104,"Ntrans":1,"durations":14}
{"time":"2009-05-15 10:50:03","price":11.81,"volume":15438,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:50:11","price":11.815,"volume":17438,"Ntrans":3,"durations":8}
{"time":"2009-05-15 10:50:18","price":11.815,"volume":12014,"Ntrans":2,"durations":7}
{"time":"2009-05-15 10:50:23","price":11.82,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:50:30","price":11.82,"volume":48946,"Ntrans":3,"durations":7}
{"time":"2009-05-15 10:50:33","price":11.82,"volume":38368,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:50:47","price":11.82011,"volume":4400,"Ntrans":4,"durations":14}
{"time":"2009-05-15 10:50:55","price":11.82,"volume":3680,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:50:56","price":11.82,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":50000,"Ntrans":13,"durations":4}
{"time":"2009-05-15 10:51:01","price":11.825,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:51:14","price":11.82851,"volume":13462,"Ntrans":5,"durations":13}
{"time":"2009-05-15 10:51:24","price":11.83,"volume":1542,"Ntrans":1,"durations":10}
{"time":"2009-05-15 10:51:26","price":11.83,"volume":10746,"Ntrans":4,"durations":2}
{"time":"2009-05-15 10:52:00","price":11.83,"volume":1010,"Ntrans":2,"durations":34}
{"time":"2009-05-15 10:52:13","price":11.83,"volume":380,"Ntrans":2,"durations":13}
{"time":"2009-05-15 10:52:14","price":11.83,"volume":19620,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:52:21","price":11.825,"volume":4156,"Ntrans":1,"durations":7}
{"time":"2009-05-15 10:52:24","price":11.83,"volume":2704,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:52:32","price":11.835,"volume":6152,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:52:35","price":11.83,"volume":2400,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:52:38","price":11.835,"volume":18926,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:52:53","price":11.84,"volume":880,"Ntrans":1,"durations":15}
{"time":"2009-05-15 10:53:08","price":11.84,"volume":3864,"Ntrans":3,"durations":15}
{"time":"2009-05-15 10:53:09","price":11.83,"volume":40056,"Ntrans":5,"durations":1}
{"time":"2009-05-15 10:53:11","price":11.825,"volume":7194,"Ntrans":3,"durations":2}
{"time":"2009-05-15 10:53:41","price":11.82,"volume":3116,"Ntrans":2,"durations":30}
{"time":"2009-05-15 10:53:59","price":11.825,"volume":7000,"Ntrans":5,"durations":18}
{"time":"2009-05-15 10:54:02","price":11.83,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:54:04","price":11.82,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:54:06","price":11.82,"volume":2012,"Ntrans":2,"durations":2}
{"time":"2009-05-15 10:54:07","price":11.82013,"volume":300,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:54:09","price":11.82,"volume":2696,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:54:12","price":11.82,"volume":16248,"Ntrans":1,"durations":3}
{"time":"2009-05-15 10:54:14","price":11.825,"volume":272,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:54:23","price":11.82,"volume":1790,"Ntrans":4,"durations":9}
{"time":"2009-05-15 10:54:25","price":11.82,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:54:44","price":11.815,"volume":272,"Ntrans":1,"durations":19}
{"time":"2009-05-15 10:54:54","price":11.825,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-15 10:55:07","price":11.825,"volume":1328,"Ntrans":1,"durations":13}
{"time":"2009-05-15 10:55:13","price":11.81513,"volume":99264,"Ntrans":6,"durations":6}
{"time":"2009-05-15 10:55:14","price":11.81,"volume":272,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:55:15","price":11.81,"volume":8382,"Ntrans":3,"durations":1}
{"time":"2009-05-15 10:55:23","price":11.815,"volume":970,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:55:24","price":11.81,"volume":2962,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:55:26","price":11.81,"volume":594,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:55:30","price":11.815,"volume":3030,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:55:32","price":11.815,"volume":15030,"Ntrans":2,"durations":2}
{"time":"2009-05-15 10:55:42","price":11.82,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-15 10:55:43","price":11.8156,"volume":2272,"Ntrans":2,"durations":1}
{"time":"2009-05-15 10:55:45","price":11.815,"volume":962,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:55:58","price":11.815,"volume":272,"Ntrans":1,"durations":13}
{"time":"2009-05-15 10:55:59","price":11.815,"volume":5028,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:56:00","price":11.815,"volume":2024,"Ntrans":1,"durations":1}
{"time":"2009-05-15 10:56:03","price":11.81794,"volume":14294,"Ntrans":5,"durations":3}
{"time":"2009-05-15 10:56:07","price":11.815,"volume":9382,"Ntrans":3,"durations":4}
{"time":"2009-05-15 10:56:18","price":11.82,"volume":38130,"Ntrans":4,"durations":11}
{"time":"2009-05-15 10:56:26","price":11.825,"volume":38382,"Ntrans":5,"durations":8}
{"time":"2009-05-15 10:56:28","price":11.8225,"volume":544,"Ntrans":2,"durations":2}
{"time":"2009-05-15 10:56:38","price":11.82,"volume":11144,"Ntrans":3,"durations":10}
{"time":"2009-05-15 10:56:43","price":11.82,"volume":10000,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:56:48","price":11.82,"volume":6504,"Ntrans":1,"durations":5}
{"time":"2009-05-15 10:56:57","price":11.81,"volume":272,"Ntrans":2,"durations":9}
{"time":"2009-05-15 10:57:13","price":11.8125,"volume":544,"Ntrans":2,"durations":16}
{"time":"2009-05-15 10:57:14","price":11.81,"volume":41442,"Ntrans":5,"durations":1}
{"time":"2009-05-15 10:57:18","price":11.815,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-15 10:57:43","price":11.8125,"volume":544,"Ntrans":2,"durations":25}
{"time":"2009-05-15 10:57:54","price":11.815,"volume":648,"Ntrans":1,"durations":11}
{"time":"2009-05-15 10:58:13","price":11.8125,"volume":544,"Ntrans":2,"durations":19}
{"time":"2009-05-15 10:58:15","price":11.81548,"volume":36784,"Ntrans":6,"durations":2}
{"time":"2009-05-15 10:58:26","price":11.815,"volume":3200,"Ntrans":2,"durations":11}
{"time":"2009-05-15 10:58:38","price":11.815,"volume":1200,"Ntrans":1,"durations":12}
{"time":"2009-05-15 10:58:52","price":11.82,"volume":15200,"Ntrans":3,"durations":14}
{"time":"2009-05-15 10:58:58","price":11.82,"volume":272,"Ntrans":1,"durations":6}
{"time":"2009-05-15 10:59:01","price":11.815,"volume":4200,"Ntrans":2,"durations":3}
{"time":"2009-05-15 10:59:05","price":11.82,"volume":718,"Ntrans":1,"durations":4}
{"time":"2009-05-15 10:59:13","price":11.82,"volume":272,"Ntrans":1,"durations":8}
{"time":"2009-05-15 10:59:15","price":11.815,"volume":2706,"Ntrans":1,"durations":2}
{"time":"2009-05-15 10:59:37","price":11.82,"volume":32762,"Ntrans":7,"durations":22}
{"time":"2009-05-15 10:59:53","price":11.82,"volume":11822,"Ntrans":3,"durations":16}
{"time":"2009-05-15 10:59:57","price":11.82,"volume":352,"Ntrans":1,"durations":4}
{"time":"2009-05-15 11:00:41","price":11.825,"volume":42,"Ntrans":1,"durations":44}
{"time":"2009-05-15 11:00:43","price":11.83,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 11:00:47","price":11.825,"volume":42,"Ntrans":1,"durations":4}
{"time":"2009-05-15 11:00:57","price":11.83,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-15 11:01:18","price":11.82,"volume":4000,"Ntrans":1,"durations":21}
{"time":"2009-05-15 11:01:27","price":11.825,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-15 11:01:39","price":11.82,"volume":400,"Ntrans":1,"durations":12}
{"time":"2009-05-15 11:01:40","price":11.815,"volume":27042,"Ntrans":9,"durations":1}
{"time":"2009-05-15 11:01:41","price":11.815,"volume":768,"Ntrans":3,"durations":1}
{"time":"2009-05-15 11:01:43","price":11.81017,"volume":5830,"Ntrans":4,"durations":2}
{"time":"2009-05-15 11:01:46","price":11.805,"volume":24,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:01:50","price":11.81,"volume":10000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 11:01:51","price":11.81,"volume":12154,"Ntrans":3,"durations":1}
{"time":"2009-05-15 11:01:53","price":11.81,"volume":776,"Ntrans":1,"durations":2}
{"time":"2009-05-15 11:01:57","price":11.815,"volume":200,"Ntrans":1,"durations":4}
{"time":"2009-05-15 11:01:59","price":11.81019,"volume":10616,"Ntrans":5,"durations":2}
{"time":"2009-05-15 11:02:01","price":11.81,"volume":1984,"Ntrans":1,"durations":2}
{"time":"2009-05-15 11:02:12","price":11.815,"volume":200,"Ntrans":1,"durations":11}
{"time":"2009-05-15 11:02:18","price":11.81,"volume":32,"Ntrans":1,"durations":6}
{"time":"2009-05-15 11:02:21","price":11.81,"volume":5968,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:02:27","price":11.815,"volume":3178,"Ntrans":6,"durations":6}
{"time":"2009-05-15 11:02:28","price":11.82,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:02:29","price":11.81636,"volume":736,"Ntrans":2,"durations":1}
{"time":"2009-05-15 11:02:30","price":11.815,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:02:35","price":11.815,"volume":5852,"Ntrans":3,"durations":5}
{"time":"2009-05-15 11:02:36","price":11.81,"volume":3500,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:02:42","price":11.82,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-15 11:02:55","price":11.815,"volume":7646,"Ntrans":3,"durations":13}
{"time":"2009-05-15 11:03:15","price":11.81,"volume":798,"Ntrans":1,"durations":20}
{"time":"2009-05-15 11:03:50","price":11.815,"volume":1274,"Ntrans":1,"durations":35}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":43618,"Ntrans":11,"durations":2}
{"time":"2009-05-15 11:03:57","price":11.805,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-15 11:04:13","price":11.80833,"volume":300,"Ntrans":2,"durations":16}
{"time":"2009-05-15 11:04:32","price":11.805,"volume":17246,"Ntrans":6,"durations":19}
{"time":"2009-05-15 11:04:33","price":11.805,"volume":5708,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:04:34","price":11.805,"volume":1200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:04:35","price":11.805,"volume":2686,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:04:37","price":11.8,"volume":19200,"Ntrans":8,"durations":2}
{"time":"2009-05-15 11:04:42","price":11.795,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-15 11:04:50","price":11.8,"volume":39512,"Ntrans":9,"durations":8}
{"time":"2009-05-15 11:05:01","price":11.81433,"volume":6000,"Ntrans":3,"durations":11}
{"time":"2009-05-15 11:05:13","price":11.7975,"volume":400,"Ntrans":2,"durations":12}
{"time":"2009-05-15 11:05:29","price":11.81,"volume":2614,"Ntrans":2,"durations":16}
{"time":"2009-05-15 11:06:08","price":11.81,"volume":16792,"Ntrans":4,"durations":39}
{"time":"2009-05-15 11:06:39","price":11.795,"volume":1198,"Ntrans":1,"durations":31}
{"time":"2009-05-15 11:07:01","price":11.805,"volume":600,"Ntrans":1,"durations":22}
{"time":"2009-05-15 11:07:25","price":11.81,"volume":10420,"Ntrans":2,"durations":24}
{"time":"2009-05-15 11:08:16","price":11.805,"volume":548,"Ntrans":1,"durations":51}
{"time":"2009-05-15 11:08:17","price":11.81,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:08:19","price":11.81,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 11:08:25","price":11.81,"volume":840,"Ntrans":1,"durations":6}
{"time":"2009-05-15 11:08:26","price":11.815,"volume":2928,"Ntrans":3,"durations":1}
{"time":"2009-05-15 11:09:10","price":11.815,"volume":10000,"Ntrans":5,"durations":44}
{"time":"2009-05-15 11:09:13","price":11.81,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:09:19","price":11.82,"volume":3866,"Ntrans":3,"durations":6}
{"time":"2009-05-15 11:09:28","price":11.81,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-15 11:09:44","price":11.81957,"volume":4378,"Ntrans":3,"durations":16}
{"time":"2009-05-15 11:09:47","price":11.815,"volume":2716,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:10:16","price":11.82,"volume":12000,"Ntrans":2,"durations":29}
{"time":"2009-05-15 11:10:21","price":11.82,"volume":8000,"Ntrans":1,"durations":5}
{"time":"2009-05-15 11:10:27","price":11.825,"volume":22000,"Ntrans":2,"durations":6}
{"time":"2009-05-15 11:10:30","price":11.825,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:10:40","price":11.83,"volume":140,"Ntrans":1,"durations":10}
{"time":"2009-05-15 11:10:43","price":11.825,"volume":140,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:10:44","price":11.82,"volume":8490,"Ntrans":2,"durations":1}
{"time":"2009-05-15 11:11:02","price":11.815,"volume":120,"Ntrans":1,"durations":18}
{"time":"2009-05-15 11:11:08","price":11.82,"volume":2400,"Ntrans":1,"durations":6}
{"time":"2009-05-15 11:11:14","price":11.825,"volume":3844,"Ntrans":1,"durations":6}
{"time":"2009-05-15 11:11:42","price":11.82,"volume":500,"Ntrans":1,"durations":28}
{"time":"2009-05-15 11:11:59","price":11.815,"volume":10000,"Ntrans":1,"durations":17}
{"time":"2009-05-15 11:12:13","price":11.815,"volume":8424,"Ntrans":1,"durations":14}
{"time":"2009-05-15 11:12:17","price":11.82,"volume":20000,"Ntrans":6,"durations":4}
{"time":"2009-05-15 11:12:28","price":11.81222,"volume":3600,"Ntrans":3,"durations":11}
{"time":"2009-05-15 11:13:02","price":11.82,"volume":7092,"Ntrans":2,"durations":34}
{"time":"2009-05-15 11:13:20","price":11.82,"volume":1010,"Ntrans":2,"durations":18}
{"time":"2009-05-15 11:13:21","price":11.82,"volume":2052,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:14:00","price":11.815,"volume":2000,"Ntrans":1,"durations":39}
{"time":"2009-05-15 11:14:46","price":11.82,"volume":400,"Ntrans":2,"durations":46}
{"time":"2009-05-15 11:15:06","price":11.82,"volume":618,"Ntrans":1,"durations":20}
{"time":"2009-05-15 11:15:17","price":11.82,"volume":620,"Ntrans":1,"durations":11}
{"time":"2009-05-15 11:15:21","price":11.82,"volume":31100,"Ntrans":6,"durations":4}
{"time":"2009-05-15 11:15:22","price":11.82,"volume":1362,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:15:33","price":11.825,"volume":4824,"Ntrans":1,"durations":11}
{"time":"2009-05-15 11:15:53","price":11.825,"volume":2640,"Ntrans":2,"durations":20}
{"time":"2009-05-15 11:16:10","price":11.83,"volume":14888,"Ntrans":3,"durations":17}
{"time":"2009-05-15 11:17:06","price":11.83,"volume":200,"Ntrans":1,"durations":56}
{"time":"2009-05-15 11:17:44","price":11.825,"volume":2400,"Ntrans":1,"durations":38}
{"time":"2009-05-15 11:17:45","price":11.825,"volume":60,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:17:58","price":11.825,"volume":240,"Ntrans":1,"durations":13}
{"time":"2009-05-15 11:18:18","price":11.83,"volume":100,"Ntrans":1,"durations":20}
{"time":"2009-05-15 11:19:05","price":11.82,"volume":600,"Ntrans":1,"durations":47}
{"time":"2009-05-15 11:19:11","price":11.82,"volume":3664,"Ntrans":2,"durations":6}
{"time":"2009-05-15 11:19:13","price":11.825,"volume":646,"Ntrans":1,"durations":2}
{"time":"2009-05-15 11:19:18","price":11.825,"volume":300,"Ntrans":1,"durations":5}
{"time":"2009-05-15 11:19:39","price":11.825,"volume":2160,"Ntrans":1,"durations":21}
{"time":"2009-05-15 11:20:33","price":11.825,"volume":4080,"Ntrans":1,"durations":54}
{"time":"2009-05-15 11:20:40","price":11.825,"volume":286,"Ntrans":1,"durations":7}
{"time":"2009-05-15 11:20:52","price":11.825,"volume":298,"Ntrans":1,"durations":12}
{"time":"2009-05-15 11:20:55","price":11.825,"volume":60,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:21:39","price":11.825,"volume":616,"Ntrans":1,"durations":44}
{"time":"2009-05-15 11:22:05","price":11.825,"volume":7506,"Ntrans":4,"durations":26}
{"time":"2009-05-15 11:22:08","price":11.83,"volume":8378,"Ntrans":3,"durations":3}
{"time":"2009-05-15 11:22:20","price":11.83,"volume":400,"Ntrans":2,"durations":12}
{"time":"2009-05-15 11:22:26","price":11.83,"volume":6290,"Ntrans":4,"durations":6}
{"time":"2009-05-15 11:22:29","price":11.83,"volume":2030,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:22:43","price":11.82,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-15 11:23:02","price":11.82,"volume":24786,"Ntrans":7,"durations":19}
{"time":"2009-05-15 11:23:05","price":11.82,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:23:10","price":11.82,"volume":594,"Ntrans":4,"durations":5}
{"time":"2009-05-15 11:23:13","price":11.82,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:23:14","price":11.82459,"volume":2500,"Ntrans":2,"durations":1}
{"time":"2009-05-15 11:24:38","price":11.82,"volume":1000,"Ntrans":1,"durations":84}
{"time":"2009-05-15 11:24:41","price":11.82857,"volume":1400,"Ntrans":2,"durations":3}
{"time":"2009-05-15 11:24:48","price":11.825,"volume":300,"Ntrans":1,"durations":7}
{"time":"2009-05-15 11:24:57","price":11.825,"volume":500,"Ntrans":1,"durations":9}
{"time":"2009-05-15 11:24:58","price":11.825,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:25:10","price":11.82,"volume":11092,"Ntrans":3,"durations":12}
{"time":"2009-05-15 11:25:11","price":11.82,"volume":10,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:25:25","price":11.83,"volume":4058,"Ntrans":2,"durations":14}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":14822,"Ntrans":10,"durations":9}
{"time":"2009-05-15 11:25:59","price":11.835,"volume":2998,"Ntrans":3,"durations":25}
{"time":"2009-05-15 11:26:03","price":11.83457,"volume":39302,"Ntrans":11,"durations":4}
{"time":"2009-05-15 11:26:04","price":11.835,"volume":31734,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:26:05","price":11.835,"volume":1494,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:26:06","price":11.83,"volume":894,"Ntrans":3,"durations":1}
{"time":"2009-05-15 11:27:22","price":11.825,"volume":4482,"Ntrans":4,"durations":76}
{"time":"2009-05-15 11:27:24","price":11.82,"volume":5000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 11:27:46","price":11.825,"volume":1500,"Ntrans":1,"durations":22}
{"time":"2009-05-15 11:28:11","price":11.82,"volume":696,"Ntrans":1,"durations":25}
{"time":"2009-05-15 11:28:12","price":11.82,"volume":7402,"Ntrans":2,"durations":1}
{"time":"2009-05-15 11:28:19","price":11.82,"volume":798,"Ntrans":1,"durations":7}
{"time":"2009-05-15 11:28:21","price":11.82,"volume":402,"Ntrans":1,"durations":2}
{"time":"2009-05-15 11:29:42","price":11.815,"volume":2108,"Ntrans":1,"durations":81}
{"time":"2009-05-15 11:30:35","price":11.815,"volume":600,"Ntrans":1,"durations":53}
{"time":"2009-05-15 11:31:12","price":11.82,"volume":752,"Ntrans":1,"durations":37}
{"time":"2009-05-15 11:31:15","price":11.815,"volume":1600,"Ntrans":2,"durations":3}
{"time":"2009-05-15 11:31:33","price":11.815,"volume":90,"Ntrans":1,"durations":18}
{"time":"2009-05-15 11:31:36","price":11.815,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:32:52","price":11.82,"volume":2450,"Ntrans":1,"durations":76}
{"time":"2009-05-15 11:33:05","price":11.82,"volume":5134,"Ntrans":2,"durations":13}
{"time":"2009-05-15 11:34:47","price":11.82,"volume":3000,"Ntrans":1,"durations":102}
{"time":"2009-05-15 11:34:48","price":11.82,"volume":39272,"Ntrans":2,"durations":1}
{"time":"2009-05-15 11:34:50","price":11.825,"volume":34624,"Ntrans":3,"durations":2}
{"time":"2009-05-15 11:35:17","price":11.83,"volume":50,"Ntrans":1,"durations":27}
{"time":"2009-05-15 11:35:57","price":11.825,"volume":2600,"Ntrans":1,"durations":40}
{"time":"2009-05-15 11:36:29","price":11.82,"volume":728,"Ntrans":1,"durations":32}
{"time":"2009-05-15 11:36:32","price":11.815,"volume":4624,"Ntrans":1,"durations":3}
{"time":"2009-05-15 11:37:23","price":11.825,"volume":2760,"Ntrans":2,"durations":51}
{"time":"2009-05-15 11:37:54","price":11.825,"volume":640,"Ntrans":1,"durations":31}
{"time":"2009-05-15 11:38:49","price":11.8125,"volume":2000,"Ntrans":2,"durations":55}
{"time":"2009-05-15 11:39:52","price":11.82,"volume":1502,"Ntrans":1,"durations":63}
{"time":"2009-05-15 11:40:00","price":11.825,"volume":332,"Ntrans":1,"durations":8}
{"time":"2009-05-15 11:40:11","price":11.82,"volume":1010,"Ntrans":1,"durations":11}
{"time":"2009-05-15 11:40:29","price":11.82,"volume":11000,"Ntrans":2,"durations":18}
{"time":"2009-05-15 11:40:33","price":11.82,"volume":4470,"Ntrans":3,"durations":4}
{"time":"2009-05-15 11:40:41","price":11.825,"volume":648,"Ntrans":1,"durations":8}
{"time":"2009-05-15 11:41:12","price":11.82,"volume":200,"Ntrans":1,"durations":31}
{"time":"2009-05-15 11:41:13","price":11.82669,"volume":604,"Ntrans":3,"durations":1}
{"time":"2009-05-15 11:41:14","price":11.82251,"volume":534,"Ntrans":3,"durations":1}
{"time":"2009-05-15 11:41:25","price":11.825,"volume":488,"Ntrans":1,"durations":11}
{"time":"2009-05-15 11:41:27","price":11.82,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 11:42:49","price":11.82,"volume":7000,"Ntrans":1,"durations":82}
{"time":"2009-05-15 11:42:58","price":11.82251,"volume":804,"Ntrans":4,"durations":9}
{"time":"2009-05-15 11:42:59","price":11.82201,"volume":334,"Ntrans":2,"durations":1}
{"time":"2009-05-15 11:43:53","price":11.82,"volume":16000,"Ntrans":1,"durations":54}
{"time":"2009-05-15 11:44:39","price":11.82,"volume":34386,"Ntrans":6,"durations":46}
{"time":"2009-05-15 11:44:41","price":11.82,"volume":2268,"Ntrans":1,"durations":2}
{"time":"2009-05-15 11:44:42","price":11.81783,"volume":4114,"Ntrans":3,"durations":1}
{"time":"2009-05-15 11:44:43","price":11.815,"volume":404,"Ntrans":2,"durations":1}
{"time":"2009-05-15 11:44:44","price":11.815,"volume":2858,"Ntrans":2,"durations":1}
{"time":"2009-05-15 11:44:45","price":11.815,"volume":7276,"Ntrans":2,"durations":1}
{"time":"2009-05-15 11:44:56","price":11.82,"volume":368,"Ntrans":1,"durations":11}
{"time":"2009-05-15 11:44:58","price":11.82,"volume":404,"Ntrans":2,"durations":2}
{"time":"2009-05-15 11:44:59","price":11.82,"volume":134,"Ntrans":1,"durations":1}
{"time":"2009-05-15 11:45:27","price":11.81,"volume":400,"Ntrans":1,"durations":28}
{"time":"2009-05-15 11:45:29","price":11.81336,"volume":1204,"Ntrans":4,"durations":2}
{"time":"2009-05-15 11:45:43","price":11.81251,"volume":534,"Ntrans":2,"durations":14}
{"time":"2009-05-15 11:46:13","price":11.81502,"volume":1204,"Ntrans":6,"durations":30}
{"time":"2009-05-15 11:46:14","price":11.81438,"volume":534,"Ntrans":3,"durations":1}
{"time":"2009-05-15 11:46:28","price":11.81502,"volume":1204,"Ntrans":4,"durations":14}
{"time":"2009-05-15 11:46:29","price":11.81143,"volume":934,"Ntrans":3,"durations":1}
{"time":"2009-05-15 11:46:58","price":11.8139,"volume":1804,"Ntrans":7,"durations":29}
{"time":"2009-05-15 11:46:59","price":11.81251,"volume":534,"Ntrans":2,"durations":1}
{"time":"2009-05-15 11:49:30","price":11.82,"volume":3000,"Ntrans":3,"durations":151}
{"time":"2009-05-15 11:49:40","price":11.815,"volume":3000,"Ntrans":3,"durations":10}
{"time":"2009-05-15 11:52:28","price":11.815,"volume":2400,"Ntrans":1,"durations":168}
{"time":"2009-05-15 11:53:01","price":11.81,"volume":192,"Ntrans":1,"durations":33}
{"time":"2009-05-15 11:54:46","price":11.815,"volume":3178,"Ntrans":1,"durations":105}
{"time":"2009-05-15 11:54:55","price":11.81426,"volume":800,"Ntrans":2,"durations":9}
{"time":"2009-05-15 11:55:19","price":11.815,"volume":6020,"Ntrans":1,"durations":24}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":26664,"Ntrans":11,"durations":40}
{"time":"2009-05-15 11:56:12","price":11.82,"volume":4000,"Ntrans":3,"durations":13}
{"time":"2009-05-15 11:56:24","price":11.815,"volume":4142,"Ntrans":1,"durations":12}
{"time":"2009-05-15 11:57:53","price":11.815,"volume":400,"Ntrans":1,"durations":89}
{"time":"2009-05-15 12:00:18","price":11.82,"volume":2472,"Ntrans":2,"durations":145}
{"time":"2009-05-15 12:00:56","price":11.815,"volume":26080,"Ntrans":7,"durations":38}
{"time":"2009-05-15 12:00:57","price":11.815,"volume":3920,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:01:17","price":11.81385,"volume":45012,"Ntrans":12,"durations":20}
{"time":"2009-05-15 12:01:22","price":11.815,"volume":25358,"Ntrans":1,"durations":5}
{"time":"2009-05-15 12:01:42","price":11.82,"volume":2730,"Ntrans":1,"durations":20}
{"time":"2009-05-15 12:02:14","price":11.815,"volume":1000,"Ntrans":1,"durations":32}
{"time":"2009-05-15 12:02:16","price":11.815,"volume":488,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:02:42","price":11.815,"volume":10000,"Ntrans":1,"durations":26}
{"time":"2009-05-15 12:03:41","price":11.815,"volume":3142,"Ntrans":1,"durations":59}
{"time":"2009-05-15 12:03:48","price":11.81,"volume":802,"Ntrans":1,"durations":7}
{"time":"2009-05-15 12:05:35","price":11.81,"volume":8314,"Ntrans":3,"durations":107}
{"time":"2009-05-15 12:05:46","price":11.81,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-15 12:06:37","price":11.81,"volume":38590,"Ntrans":2,"durations":51}
{"time":"2009-05-15 12:06:38","price":11.81,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:06:39","price":11.81,"volume":6920,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:06:40","price":11.81,"volume":6658,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:06:41","price":11.81,"volume":11140,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:06:44","price":11.81,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 12:06:50","price":11.81,"volume":24004,"Ntrans":3,"durations":6}
{"time":"2009-05-15 12:08:55","price":11.81,"volume":100,"Ntrans":1,"durations":125}
{"time":"2009-05-15 12:08:59","price":11.805,"volume":12816,"Ntrans":4,"durations":4}
{"time":"2009-05-15 12:10:06","price":11.805,"volume":6922,"Ntrans":5,"durations":67}
{"time":"2009-05-15 12:10:07","price":11.81,"volume":5900,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:11:10","price":11.81,"volume":1578,"Ntrans":1,"durations":63}
{"time":"2009-05-15 12:11:12","price":11.81,"volume":1502,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:11:25","price":11.81,"volume":1000,"Ntrans":1,"durations":13}
{"time":"2009-05-15 12:12:03","price":11.81,"volume":400,"Ntrans":2,"durations":38}
{"time":"2009-05-15 12:12:55","price":11.81,"volume":1800,"Ntrans":1,"durations":52}
{"time":"2009-05-15 12:13:24","price":11.81,"volume":3000,"Ntrans":1,"durations":29}
{"time":"2009-05-15 12:13:27","price":11.81,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 12:13:53","price":11.815,"volume":10000,"Ntrans":6,"durations":26}
{"time":"2009-05-15 12:13:55","price":11.80363,"volume":6000,"Ntrans":4,"durations":2}
{"time":"2009-05-15 12:15:31","price":11.805,"volume":3000,"Ntrans":1,"durations":96}
{"time":"2009-05-15 12:15:38","price":11.81,"volume":3194,"Ntrans":1,"durations":7}
{"time":"2009-05-15 12:16:12","price":11.805,"volume":664,"Ntrans":1,"durations":34}
{"time":"2009-05-15 12:16:18","price":11.805,"volume":4466,"Ntrans":2,"durations":6}
{"time":"2009-05-15 12:16:45","price":11.805,"volume":3138,"Ntrans":1,"durations":27}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":57660,"Ntrans":16,"durations":14}
{"time":"2009-05-15 12:17:00","price":11.8,"volume":13000,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:17:02","price":11.8,"volume":4014,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:17:04","price":11.8,"volume":4128,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:17:22","price":11.8,"volume":4070,"Ntrans":1,"durations":18}
{"time":"2009-05-15 12:17:38","price":11.8,"volume":3000,"Ntrans":2,"durations":16}
{"time":"2009-05-15 12:18:12","price":11.80034,"volume":8970,"Ntrans":2,"durations":34}
{"time":"2009-05-15 12:18:19","price":11.8,"volume":2500,"Ntrans":1,"durations":7}
{"time":"2009-05-15 12:19:48","price":11.805,"volume":200,"Ntrans":1,"durations":89}
{"time":"2009-05-15 12:19:54","price":11.8,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-15 12:20:16","price":11.8,"volume":11120,"Ntrans":1,"durations":22}
{"time":"2009-05-15 12:20:43","price":11.8,"volume":1200,"Ntrans":1,"durations":27}
{"time":"2009-05-15 12:21:05","price":11.8,"volume":5000,"Ntrans":1,"durations":22}
{"time":"2009-05-15 12:21:33","price":11.805,"volume":4000,"Ntrans":4,"durations":28}
{"time":"2009-05-15 12:21:54","price":11.805,"volume":540,"Ntrans":2,"durations":21}
{"time":"2009-05-15 12:22:01","price":11.8,"volume":624,"Ntrans":1,"durations":7}
{"time":"2009-05-15 12:22:08","price":11.8,"volume":1958,"Ntrans":1,"durations":7}
{"time":"2009-05-15 12:22:09","price":11.8,"volume":1070,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:22:13","price":11.8,"volume":16000,"Ntrans":5,"durations":4}
{"time":"2009-05-15 12:22:15","price":11.8,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:22:16","price":11.8,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:22:31","price":11.8,"volume":3848,"Ntrans":2,"durations":15}
{"time":"2009-05-15 12:22:35","price":11.8,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-15 12:23:33","price":11.805,"volume":42,"Ntrans":1,"durations":58}
{"time":"2009-05-15 12:24:34","price":11.805,"volume":3056,"Ntrans":1,"durations":61}
{"time":"2009-05-15 12:24:42","price":11.805,"volume":272,"Ntrans":1,"durations":8}
{"time":"2009-05-15 12:25:03","price":11.8,"volume":10000,"Ntrans":5,"durations":21}
{"time":"2009-05-15 12:25:43","price":11.8,"volume":4848,"Ntrans":2,"durations":40}
{"time":"2009-05-15 12:25:51","price":11.795,"volume":20414,"Ntrans":3,"durations":8}
{"time":"2009-05-15 12:25:52","price":11.795,"volume":14768,"Ntrans":6,"durations":1}
{"time":"2009-05-15 12:25:53","price":11.795,"volume":508,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:26:51","price":11.795,"volume":4656,"Ntrans":2,"durations":58}
{"time":"2009-05-15 12:27:08","price":11.8,"volume":10000,"Ntrans":6,"durations":17}
{"time":"2009-05-15 12:27:39","price":11.8,"volume":508,"Ntrans":1,"durations":31}
{"time":"2009-05-15 12:28:41","price":11.795,"volume":834,"Ntrans":2,"durations":62}
{"time":"2009-05-15 12:28:43","price":11.79,"volume":14482,"Ntrans":3,"durations":2}
{"time":"2009-05-15 12:28:50","price":11.79,"volume":87476,"Ntrans":5,"durations":7}
{"time":"2009-05-15 12:28:52","price":11.79,"volume":25504,"Ntrans":6,"durations":2}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":104200,"Ntrans":10,"durations":10}
{"time":"2009-05-15 12:29:03","price":11.79,"volume":10536,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:29:05","price":11.79,"volume":4236,"Ntrans":2,"durations":2}
{"time":"2009-05-15 12:29:17","price":11.79,"volume":11804,"Ntrans":1,"durations":12}
{"time":"2009-05-15 12:29:45","price":11.795,"volume":11400,"Ntrans":3,"durations":28}
{"time":"2009-05-15 12:31:05","price":11.8,"volume":40,"Ntrans":1,"durations":80}
{"time":"2009-05-15 12:31:55","price":11.79,"volume":3400,"Ntrans":1,"durations":50}
{"time":"2009-05-15 12:32:19","price":11.795,"volume":1858,"Ntrans":1,"durations":24}
{"time":"2009-05-15 12:32:20","price":11.79,"volume":4076,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:33:19","price":11.79,"volume":5204,"Ntrans":1,"durations":59}
{"time":"2009-05-15 12:35:29","price":11.79,"volume":4078,"Ntrans":1,"durations":130}
{"time":"2009-05-15 12:35:54","price":11.795,"volume":4200,"Ntrans":2,"durations":25}
{"time":"2009-05-15 12:35:55","price":11.795,"volume":904,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:35:57","price":11.795,"volume":92,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:35:58","price":11.79,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:37:29","price":11.79,"volume":4902,"Ntrans":1,"durations":91}
{"time":"2009-05-15 12:37:31","price":11.79,"volume":1846,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:37:32","price":11.79,"volume":6610,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:37:48","price":11.79,"volume":17638,"Ntrans":4,"durations":16}
{"time":"2009-05-15 12:37:49","price":11.78991,"volume":65572,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:38:13","price":11.785,"volume":11266,"Ntrans":5,"durations":24}
{"time":"2009-05-15 12:38:15","price":11.7891,"volume":1320,"Ntrans":2,"durations":2}
{"time":"2009-05-15 12:38:17","price":11.79,"volume":4712,"Ntrans":3,"durations":2}
{"time":"2009-05-15 12:38:18","price":11.79,"volume":288,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:38:32","price":11.785,"volume":5530,"Ntrans":2,"durations":14}
{"time":"2009-05-15 12:38:33","price":11.79,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:38:42","price":11.79,"volume":100,"Ntrans":1,"durations":9}
{"time":"2009-05-15 12:38:51","price":11.79,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-15 12:38:55","price":11.79272,"volume":2000,"Ntrans":2,"durations":4}
{"time":"2009-05-15 12:39:09","price":11.79,"volume":858,"Ntrans":1,"durations":14}
{"time":"2009-05-15 12:39:10","price":11.795,"volume":2000,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:39:11","price":11.79,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:39:19","price":11.78,"volume":1000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 12:39:24","price":11.78,"volume":1000,"Ntrans":1,"durations":5}
{"time":"2009-05-15 12:39:39","price":11.79,"volume":3600,"Ntrans":1,"durations":15}
{"time":"2009-05-15 12:39:46","price":11.785,"volume":256,"Ntrans":2,"durations":7}
{"time":"2009-05-15 12:39:50","price":11.78833,"volume":3000,"Ntrans":3,"durations":4}
{"time":"2009-05-15 12:40:18","price":11.78,"volume":630,"Ntrans":1,"durations":28}
{"time":"2009-05-15 12:40:39","price":11.785,"volume":1562,"Ntrans":1,"durations":21}
{"time":"2009-05-15 12:41:14","price":11.78,"volume":2200,"Ntrans":2,"durations":35}
{"time":"2009-05-15 12:41:15","price":11.78,"volume":1800,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:41:27","price":11.785,"volume":3000,"Ntrans":1,"durations":12}
{"time":"2009-05-15 12:41:30","price":11.78,"volume":21000,"Ntrans":3,"durations":3}
{"time":"2009-05-15 12:41:33","price":11.78,"volume":17248,"Ntrans":7,"durations":3}
{"time":"2009-05-15 12:41:34","price":11.78,"volume":830,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:41:50","price":11.78,"volume":4080,"Ntrans":2,"durations":16}
{"time":"2009-05-15 12:42:04","price":11.78,"volume":1000,"Ntrans":1,"durations":14}
{"time":"2009-05-15 12:42:09","price":11.785,"volume":6000,"Ntrans":1,"durations":5}
{"time":"2009-05-15 12:42:13","price":11.78,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 12:42:14","price":11.78,"volume":2372,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:42:17","price":11.78,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 12:42:22","price":11.78,"volume":1200,"Ntrans":3,"durations":5}
{"time":"2009-05-15 12:42:24","price":11.785,"volume":128,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:42:26","price":11.78,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:42:27","price":11.78,"volume":7308,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:42:28","price":11.78,"volume":3520,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:42:31","price":11.78,"volume":8336,"Ntrans":4,"durations":3}
{"time":"2009-05-15 12:42:32","price":11.775,"volume":14828,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:42:33","price":11.775,"volume":292,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:42:38","price":11.77,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-15 12:42:39","price":11.77,"volume":19404,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:42:45","price":11.77,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-15 12:42:49","price":11.77,"volume":10000,"Ntrans":3,"durations":4}
{"time":"2009-05-15 12:42:58","price":11.77,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-15 12:43:07","price":11.77,"volume":2000,"Ntrans":2,"durations":9}
{"time":"2009-05-15 12:43:14","price":11.77,"volume":4080,"Ntrans":1,"durations":7}
{"time":"2009-05-15 12:43:20","price":11.77,"volume":5940,"Ntrans":2,"durations":6}
{"time":"2009-05-15 12:43:26","price":11.77,"volume":2000,"Ntrans":1,"durations":6}
{"time":"2009-05-15 12:44:03","price":11.77,"volume":2948,"Ntrans":1,"durations":37}
{"time":"2009-05-15 12:44:16","price":11.77,"volume":200,"Ntrans":1,"durations":13}
{"time":"2009-05-15 12:44:24","price":11.77,"volume":3468,"Ntrans":2,"durations":8}
{"time":"2009-05-15 12:44:26","price":11.77,"volume":734,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:44:27","price":11.77,"volume":244,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:44:30","price":11.77,"volume":2042,"Ntrans":3,"durations":3}
{"time":"2009-05-15 12:44:31","price":11.77,"volume":680,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:44:35","price":11.77,"volume":632,"Ntrans":1,"durations":4}
{"time":"2009-05-15 12:44:41","price":11.76,"volume":18,"Ntrans":1,"durations":6}
{"time":"2009-05-15 12:44:42","price":11.77,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:44:45","price":11.76,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 12:44:50","price":11.77,"volume":1220,"Ntrans":2,"durations":5}
{"time":"2009-05-15 12:44:51","price":11.77,"volume":304,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:45:01","price":11.77,"volume":200,"Ntrans":1,"durations":10}
{"time":"2009-05-15 12:45:02","price":11.77,"volume":496,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:45:20","price":11.765,"volume":4082,"Ntrans":2,"durations":18}
{"time":"2009-05-15 12:45:34","price":11.77,"volume":1862,"Ntrans":1,"durations":14}
{"time":"2009-05-15 12:45:56","price":11.77,"volume":4006,"Ntrans":1,"durations":22}
{"time":"2009-05-15 12:45:57","price":11.77,"volume":114,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:46:12","price":11.77,"volume":2000,"Ntrans":1,"durations":15}
{"time":"2009-05-15 12:46:13","price":11.77,"volume":128,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:46:25","price":11.775,"volume":6000,"Ntrans":3,"durations":12}
{"time":"2009-05-15 12:46:26","price":11.77,"volume":6588,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:46:27","price":11.77,"volume":1942,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:46:29","price":11.77,"volume":800,"Ntrans":3,"durations":2}
{"time":"2009-05-15 12:46:30","price":11.77,"volume":446,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:46:36","price":11.77,"volume":1884,"Ntrans":2,"durations":6}
{"time":"2009-05-15 12:46:37","price":11.77,"volume":1160,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:46:38","price":11.77,"volume":350,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:46:48","price":11.77,"volume":1084,"Ntrans":1,"durations":10}
{"time":"2009-05-15 12:46:59","price":11.765,"volume":8516,"Ntrans":1,"durations":11}
{"time":"2009-05-15 12:47:03","price":11.765,"volume":3106,"Ntrans":1,"durations":4}
{"time":"2009-05-15 12:47:11","price":11.77,"volume":3268,"Ntrans":2,"durations":8}
{"time":"2009-05-15 12:47:12","price":11.77,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:47:35","price":11.775,"volume":11330,"Ntrans":6,"durations":23}
{"time":"2009-05-15 12:47:37","price":11.78,"volume":17468,"Ntrans":5,"durations":2}
{"time":"2009-05-15 12:47:45","price":11.775,"volume":10000,"Ntrans":4,"durations":8}
{"time":"2009-05-15 12:47:50","price":11.775,"volume":832,"Ntrans":1,"durations":5}
{"time":"2009-05-15 12:47:59","price":11.77,"volume":3000,"Ntrans":2,"durations":9}
{"time":"2009-05-15 12:48:33","price":11.775,"volume":14858,"Ntrans":3,"durations":34}
{"time":"2009-05-15 12:48:44","price":11.775,"volume":10000,"Ntrans":1,"durations":11}
{"time":"2009-05-15 12:48:52","price":11.775,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 12:48:57","price":11.775,"volume":2000,"Ntrans":1,"durations":5}
{"time":"2009-05-15 12:49:01","price":11.775,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 12:49:11","price":11.78,"volume":10000,"Ntrans":1,"durations":10}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":40000,"Ntrans":14,"durations":3}
{"time":"2009-05-15 12:49:22","price":11.78,"volume":134,"Ntrans":1,"durations":8}
{"time":"2009-05-15 12:49:24","price":11.775,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:49:26","price":11.78,"volume":2400,"Ntrans":2,"durations":2}
{"time":"2009-05-15 12:49:43","price":11.775,"volume":30000,"Ntrans":4,"durations":17}
{"time":"2009-05-15 12:49:57","price":11.77,"volume":5096,"Ntrans":1,"durations":14}
{"time":"2009-05-15 12:49:58","price":11.77,"volume":4484,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:49:59","price":11.76709,"volume":48018,"Ntrans":17,"durations":1}
{"time":"2009-05-15 12:50:00","price":11.76971,"volume":6858,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:50:03","price":11.76,"volume":13588,"Ntrans":4,"durations":3}
{"time":"2009-05-15 12:50:12","price":11.765,"volume":5096,"Ntrans":1,"durations":9}
{"time":"2009-05-15 12:50:13","price":11.76193,"volume":11610,"Ntrans":9,"durations":1}
{"time":"2009-05-15 12:50:14","price":11.76033,"volume":46068,"Ntrans":14,"durations":1}
{"time":"2009-05-15 12:50:15","price":11.76801,"volume":10074,"Ntrans":7,"durations":1}
{"time":"2009-05-15 12:50:16","price":11.765,"volume":3434,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:50:23","price":11.765,"volume":25686,"Ntrans":6,"durations":7}
{"time":"2009-05-15 12:50:25","price":11.77,"volume":15510,"Ntrans":8,"durations":2}
{"time":"2009-05-15 12:50:26","price":11.77,"volume":140,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:50:27","price":11.76504,"volume":5138,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:50:28","price":11.76575,"volume":13410,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:50:29","price":11.76629,"volume":39862,"Ntrans":17,"durations":1}
{"time":"2009-05-15 12:50:30","price":11.77,"volume":1244,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:50:34","price":11.775,"volume":20664,"Ntrans":7,"durations":4}
{"time":"2009-05-15 12:50:35","price":11.775,"volume":6794,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:50:37","price":11.77,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-15 12:50:38","price":11.77,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:50:39","price":11.77,"volume":600,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:50:40","price":11.77,"volume":2814,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:50:42","price":11.77,"volume":5096,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:50:43","price":11.76851,"volume":20356,"Ntrans":7,"durations":1}
{"time":"2009-05-15 12:50:44","price":11.765,"volume":8376,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:50:45","price":11.77,"volume":4290,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:50:46","price":11.77,"volume":2368,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:50:48","price":11.765,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-15 12:50:51","price":11.765,"volume":408,"Ntrans":2,"durations":3}
{"time":"2009-05-15 12:50:54","price":11.765,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 12:50:55","price":11.765,"volume":1064,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:50:56","price":11.765,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:50:57","price":11.765,"volume":13662,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:50:58","price":11.76,"volume":13736,"Ntrans":9,"durations":1}
{"time":"2009-05-15 12:50:59","price":11.76,"volume":9714,"Ntrans":6,"durations":1}
{"time":"2009-05-15 12:51:04","price":11.76,"volume":10000,"Ntrans":2,"durations":5}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":47032,"Ntrans":11,"durations":1}
{"time":"2009-05-15 12:51:06","price":11.765,"volume":4460,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:51:10","price":11.765,"volume":12016,"Ntrans":6,"durations":4}
{"time":"2009-05-15 12:51:11","price":11.765,"volume":594,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:51:12","price":11.765,"volume":5406,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:51:13","price":11.76,"volume":5744,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:51:14","price":11.76,"volume":7744,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:51:15","price":11.76,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:51:17","price":11.765,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:51:25","price":11.76,"volume":10000,"Ntrans":2,"durations":8}
{"time":"2009-05-15 12:51:27","price":11.76,"volume":5096,"Ntrans":3,"durations":2}
{"time":"2009-05-15 12:51:28","price":11.76,"volume":5744,"Ntrans":4,"durations":1}
{"time":"2009-05-15 12:51:29","price":11.7605,"volume":19944,"Ntrans":9,"durations":1}
{"time":"2009-05-15 12:51:30","price":11.76,"volume":4008,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:51:32","price":11.76,"volume":4352,"Ntrans":3,"durations":2}
{"time":"2009-05-15 12:51:34","price":11.76,"volume":20000,"Ntrans":4,"durations":2}
{"time":"2009-05-15 12:51:35","price":11.76,"volume":2416,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:51:37","price":11.76,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:51:39","price":11.76,"volume":25126,"Ntrans":6,"durations":2}
{"time":"2009-05-15 12:51:42","price":11.755,"volume":5096,"Ntrans":3,"durations":3}
{"time":"2009-05-15 12:51:43","price":11.755,"volume":15080,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:51:44","price":11.75429,"volume":33078,"Ntrans":6,"durations":1}
{"time":"2009-05-15 12:51:48","price":11.75,"volume":20000,"Ntrans":4,"durations":4}
{"time":"2009-05-15 12:51:49","price":11.755,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":20000,"Ntrans":12,"durations":1}
{"time":"2009-05-15 12:51:53","price":11.755,"volume":5600,"Ntrans":1,"durations":3}
{"time":"2009-05-15 12:51:54","price":11.75,"volume":20000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:51:57","price":11.75,"volume":5096,"Ntrans":1,"durations":3}
{"time":"2009-05-15 12:51:58","price":11.75,"volume":11860,"Ntrans":4,"durations":1}
{"time":"2009-05-15 12:51:59","price":11.75288,"volume":24772,"Ntrans":9,"durations":1}
{"time":"2009-05-15 12:52:01","price":11.755,"volume":27170,"Ntrans":4,"durations":2}
{"time":"2009-05-15 12:52:02","price":11.75,"volume":11800,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:52:03","price":11.755,"volume":6794,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:52:12","price":11.755,"volume":8224,"Ntrans":2,"durations":9}
{"time":"2009-05-15 12:52:13","price":11.755,"volume":5608,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:52:14","price":11.75647,"volume":62116,"Ntrans":13,"durations":1}
{"time":"2009-05-15 12:52:15","price":11.76,"volume":30000,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:52:16","price":11.76,"volume":22736,"Ntrans":7,"durations":1}
{"time":"2009-05-15 12:52:21","price":11.76,"volume":250,"Ntrans":1,"durations":5}
{"time":"2009-05-15 12:52:24","price":11.75924,"volume":20000,"Ntrans":4,"durations":3}
{"time":"2009-05-15 12:52:27","price":11.76,"volume":8222,"Ntrans":2,"durations":3}
{"time":"2009-05-15 12:52:28","price":11.76,"volume":5608,"Ntrans":4,"durations":1}
{"time":"2009-05-15 12:52:29","price":11.75986,"volume":47748,"Ntrans":12,"durations":1}
{"time":"2009-05-15 12:52:30","price":11.76,"volume":7034,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:52:32","price":11.755,"volume":2982,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:52:33","price":11.755,"volume":3000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:52:34","price":11.75,"volume":20000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:52:36","price":11.76,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:52:41","price":11.755,"volume":20000,"Ntrans":2,"durations":5}
{"time":"2009-05-15 12:52:42","price":11.75,"volume":8222,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:52:43","price":11.75,"volume":4348,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:52:44","price":11.75369,"volume":25868,"Ntrans":11,"durations":1}
{"time":"2009-05-15 12:52:47","price":11.755,"volume":7698,"Ntrans":2,"durations":3}
{"time":"2009-05-15 12:52:50","price":11.755,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 12:52:56","price":11.755,"volume":20000,"Ntrans":1,"durations":6}
{"time":"2009-05-15 12:52:57","price":11.75506,"volume":8322,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:52:58","price":11.75447,"volume":7884,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:52:59","price":11.75224,"volume":8246,"Ntrans":6,"durations":1}
{"time":"2009-05-15 12:53:07","price":11.75,"volume":10866,"Ntrans":3,"durations":8}
{"time":"2009-05-15 12:53:12","price":11.75,"volume":14476,"Ntrans":3,"durations":5}
{"time":"2009-05-15 12:53:13","price":11.75,"volume":4348,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:53:14","price":11.75028,"volume":98924,"Ntrans":13,"durations":1}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":117884,"Ntrans":14,"durations":3}
{"time":"2009-05-15 12:53:18","price":11.75113,"volume":45448,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:53:19","price":11.75,"volume":12000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:53:23","price":11.75,"volume":4132,"Ntrans":2,"durations":4}
{"time":"2009-05-15 12:53:26","price":11.755,"volume":10000,"Ntrans":6,"durations":3}
{"time":"2009-05-15 12:53:27","price":11.74984,"volume":29264,"Ntrans":6,"durations":1}
{"time":"2009-05-15 12:53:28","price":11.75,"volume":4348,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:53:29","price":11.75485,"volume":17742,"Ntrans":11,"durations":1}
{"time":"2009-05-15 12:53:38","price":11.755,"volume":32360,"Ntrans":5,"durations":9}
{"time":"2009-05-15 12:53:40","price":11.755,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-15 12:53:42","price":11.7512,"volume":19540,"Ntrans":7,"durations":2}
{"time":"2009-05-15 12:53:43","price":11.75029,"volume":4548,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:53:44","price":11.75492,"volume":11542,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:53:49","price":11.755,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-15 12:53:57","price":11.75021,"volume":48550,"Ntrans":7,"durations":8}
{"time":"2009-05-15 12:53:58","price":11.75,"volume":4348,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:53:59","price":11.75243,"volume":11542,"Ntrans":7,"durations":1}
{"time":"2009-05-15 12:54:12","price":11.75,"volume":30920,"Ntrans":5,"durations":13}
{"time":"2009-05-15 12:54:13","price":11.75,"volume":4348,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:54:14","price":11.75247,"volume":11342,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":46550,"Ntrans":10,"durations":13}
{"time":"2009-05-15 12:54:28","price":11.75,"volume":5320,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:54:29","price":11.74891,"volume":22848,"Ntrans":7,"durations":1}
{"time":"2009-05-15 12:54:42","price":11.74223,"volume":28216,"Ntrans":5,"durations":13}
{"time":"2009-05-15 12:54:44","price":11.74,"volume":1260,"Ntrans":2,"durations":2}
{"time":"2009-05-15 12:54:53","price":11.745,"volume":2800,"Ntrans":2,"durations":9}
{"time":"2009-05-15 12:54:56","price":11.745,"volume":76,"Ntrans":1,"durations":3}
{"time":"2009-05-15 12:54:57","price":11.74131,"volume":21156,"Ntrans":7,"durations":1}
{"time":"2009-05-15 12:54:59","price":11.74,"volume":1260,"Ntrans":2,"durations":2}
{"time":"2009-05-15 12:55:06","price":11.745,"volume":218,"Ntrans":1,"durations":7}
{"time":"2009-05-15 12:55:08","price":11.745,"volume":20160,"Ntrans":2,"durations":2}
{"time":"2009-05-15 12:55:12","price":11.745,"volume":50000,"Ntrans":3,"durations":4}
{"time":"2009-05-15 12:55:13","price":11.74,"volume":4348,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:55:14","price":11.74494,"volume":11342,"Ntrans":6,"durations":1}
{"time":"2009-05-15 12:55:17","price":11.74,"volume":2180,"Ntrans":1,"durations":3}
{"time":"2009-05-15 12:55:27","price":11.74,"volume":30920,"Ntrans":3,"durations":10}
{"time":"2009-05-15 12:55:28","price":11.74,"volume":20516,"Ntrans":4,"durations":1}
{"time":"2009-05-15 12:55:29","price":11.7393,"volume":183590,"Ntrans":29,"durations":1}
{"time":"2009-05-15 12:55:42","price":11.735,"volume":18412,"Ntrans":2,"durations":13}
{"time":"2009-05-15 12:55:43","price":11.73542,"volume":4748,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:55:44","price":11.73713,"volume":12188,"Ntrans":6,"durations":1}
{"time":"2009-05-15 12:55:47","price":11.74,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 12:55:55","price":11.74,"volume":30000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 12:55:57","price":11.73326,"volume":65018,"Ntrans":12,"durations":2}
{"time":"2009-05-15 12:55:58","price":11.73,"volume":4348,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:55:59","price":11.73417,"volume":7576,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:56:02","price":11.735,"volume":17854,"Ntrans":2,"durations":3}
{"time":"2009-05-15 12:56:10","price":11.74,"volume":100000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":50000,"Ntrans":11,"durations":1}
{"time":"2009-05-15 12:56:12","price":11.74,"volume":13438,"Ntrans":7,"durations":1}
{"time":"2009-05-15 12:56:13","price":11.74,"volume":8696,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:56:14","price":11.74383,"volume":6794,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:56:15","price":11.745,"volume":40000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:56:16","price":11.745,"volume":6006,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:56:21","price":11.75,"volume":76704,"Ntrans":8,"durations":5}
{"time":"2009-05-15 12:56:22","price":11.75,"volume":15250,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:56:24","price":11.75,"volume":990,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:56:27","price":11.75,"volume":15934,"Ntrans":4,"durations":3}
{"time":"2009-05-15 12:56:28","price":11.745,"volume":8896,"Ntrans":4,"durations":1}
{"time":"2009-05-15 12:56:29","price":11.745,"volume":1394,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:56:41","price":11.75,"volume":7792,"Ntrans":4,"durations":12}
{"time":"2009-05-15 12:56:42","price":11.745,"volume":36362,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:56:43","price":11.745,"volume":8696,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:56:44","price":11.74666,"volume":28866,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:56:47","price":11.75,"volume":2200,"Ntrans":1,"durations":3}
{"time":"2009-05-15 12:56:57","price":11.745,"volume":36360,"Ntrans":4,"durations":10}
{"time":"2009-05-15 12:56:58","price":11.745,"volume":8696,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:56:59","price":11.74567,"volume":13308,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:57:12","price":11.745,"volume":20728,"Ntrans":3,"durations":13}
{"time":"2009-05-15 12:57:13","price":11.745,"volume":8696,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:57:14","price":11.74474,"volume":28650,"Ntrans":7,"durations":1}
{"time":"2009-05-15 12:57:19","price":11.74995,"volume":38778,"Ntrans":10,"durations":5}
{"time":"2009-05-15 12:57:23","price":11.75,"volume":4140,"Ntrans":1,"durations":4}
{"time":"2009-05-15 12:57:24","price":11.75,"volume":460,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:57:27","price":11.745,"volume":11350,"Ntrans":3,"durations":3}
{"time":"2009-05-15 12:57:28","price":11.745,"volume":8696,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:57:29","price":11.745,"volume":1394,"Ntrans":4,"durations":1}
{"time":"2009-05-15 12:57:40","price":11.745,"volume":210,"Ntrans":1,"durations":11}
{"time":"2009-05-15 12:57:42","price":11.74409,"volume":79158,"Ntrans":14,"durations":2}
{"time":"2009-05-15 12:57:43","price":11.74,"volume":8696,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:57:44","price":11.74,"volume":1394,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:57:46","price":11.74,"volume":424,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:57:48","price":11.745,"volume":36674,"Ntrans":4,"durations":2}
{"time":"2009-05-15 12:57:55","price":11.75,"volume":11358,"Ntrans":3,"durations":7}
{"time":"2009-05-15 12:57:57","price":11.75,"volume":33018,"Ntrans":3,"durations":2}
{"time":"2009-05-15 12:57:58","price":11.75,"volume":8696,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:57:59","price":11.75089,"volume":25782,"Ntrans":10,"durations":1}
{"time":"2009-05-15 12:58:07","price":11.75,"volume":30778,"Ntrans":5,"durations":8}
{"time":"2009-05-15 12:58:12","price":11.74958,"volume":16650,"Ntrans":5,"durations":5}
{"time":"2009-05-15 12:58:13","price":11.74523,"volume":9246,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:58:14","price":11.7494,"volume":10644,"Ntrans":4,"durations":1}
{"time":"2009-05-15 12:58:27","price":11.75335,"volume":12590,"Ntrans":4,"durations":13}
{"time":"2009-05-15 12:58:28","price":11.75087,"volume":10770,"Ntrans":4,"durations":1}
{"time":"2009-05-15 12:58:29","price":11.75422,"volume":10232,"Ntrans":10,"durations":1}
{"time":"2009-05-15 12:58:31","price":11.76,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 12:58:38","price":11.76488,"volume":23172,"Ntrans":8,"durations":7}
{"time":"2009-05-15 12:58:42","price":11.765,"volume":4144,"Ntrans":2,"durations":4}
{"time":"2009-05-15 12:58:43","price":11.765,"volume":28696,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:58:44","price":11.76852,"volume":5394,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:58:45","price":11.77,"volume":4094,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:58:46","price":11.77,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:58:52","price":11.77,"volume":18428,"Ntrans":6,"durations":6}
{"time":"2009-05-15 12:58:53","price":11.765,"volume":2220,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:58:57","price":11.77,"volume":4144,"Ntrans":2,"durations":4}
{"time":"2009-05-15 12:58:58","price":11.76991,"volume":11190,"Ntrans":4,"durations":1}
{"time":"2009-05-15 12:58:59","price":11.77,"volume":9378,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:59:04","price":11.77,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-15 12:59:05","price":11.77,"volume":22348,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:59:07","price":11.77,"volume":10948,"Ntrans":2,"durations":2}
{"time":"2009-05-15 12:59:10","price":11.775,"volume":2680,"Ntrans":2,"durations":3}
{"time":"2009-05-15 12:59:11","price":11.775,"volume":16816,"Ntrans":3,"durations":1}
{"time":"2009-05-15 12:59:12","price":11.77393,"volume":34046,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:59:13","price":11.77,"volume":8696,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:59:14","price":11.76957,"volume":14682,"Ntrans":5,"durations":1}
{"time":"2009-05-15 12:59:15","price":11.775,"volume":31434,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:59:24","price":11.78,"volume":10,"Ntrans":1,"durations":9}
{"time":"2009-05-15 12:59:27","price":11.775,"volume":4144,"Ntrans":2,"durations":3}
{"time":"2009-05-15 12:59:28","price":11.77498,"volume":42556,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:59:29","price":11.76979,"volume":34632,"Ntrans":10,"durations":1}
{"time":"2009-05-15 12:59:33","price":11.765,"volume":30000,"Ntrans":7,"durations":4}
{"time":"2009-05-15 12:59:42","price":11.765,"volume":4144,"Ntrans":2,"durations":9}
{"time":"2009-05-15 12:59:43","price":11.765,"volume":8696,"Ntrans":1,"durations":1}
{"time":"2009-05-15 12:59:44","price":11.76473,"volume":18992,"Ntrans":8,"durations":1}
{"time":"2009-05-15 12:59:53","price":11.76227,"volume":440,"Ntrans":2,"durations":9}
{"time":"2009-05-15 12:59:57","price":11.76081,"volume":4944,"Ntrans":6,"durations":4}
{"time":"2009-05-15 12:59:58","price":11.76,"volume":8696,"Ntrans":2,"durations":1}
{"time":"2009-05-15 12:59:59","price":11.76,"volume":1394,"Ntrans":3,"durations":1}
{"time":"2009-05-15 13:00:12","price":11.77,"volume":6306,"Ntrans":3,"durations":13}
{"time":"2009-05-15 13:00:13","price":11.765,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:00:17","price":11.77,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-15 13:00:25","price":11.76,"volume":548,"Ntrans":1,"durations":8}
{"time":"2009-05-15 13:00:26","price":11.76,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:00:37","price":11.765,"volume":700,"Ntrans":1,"durations":11}
{"time":"2009-05-15 13:00:44","price":11.77,"volume":41120,"Ntrans":7,"durations":7}
{"time":"2009-05-15 13:00:55","price":11.775,"volume":15600,"Ntrans":3,"durations":11}
{"time":"2009-05-15 13:00:59","price":11.78,"volume":17304,"Ntrans":5,"durations":4}
{"time":"2009-05-15 13:01:02","price":11.78,"volume":2258,"Ntrans":1,"durations":3}
{"time":"2009-05-15 13:01:06","price":11.78,"volume":5494,"Ntrans":3,"durations":4}
{"time":"2009-05-15 13:01:14","price":11.77481,"volume":10000,"Ntrans":6,"durations":8}
{"time":"2009-05-15 13:01:44","price":11.78,"volume":40000,"Ntrans":8,"durations":30}
{"time":"2009-05-15 13:01:46","price":11.78,"volume":812,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:01:55","price":11.77,"volume":10992,"Ntrans":4,"durations":9}
{"time":"2009-05-15 13:02:03","price":11.775,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-15 13:02:24","price":11.76556,"volume":36000,"Ntrans":5,"durations":21}
{"time":"2009-05-15 13:02:28","price":11.77,"volume":16922,"Ntrans":4,"durations":4}
{"time":"2009-05-15 13:02:48","price":11.765,"volume":3000,"Ntrans":1,"durations":20}
{"time":"2009-05-15 13:03:07","price":11.77,"volume":600,"Ntrans":1,"durations":19}
{"time":"2009-05-15 13:03:11","price":11.76449,"volume":1000,"Ntrans":3,"durations":4}
{"time":"2009-05-15 13:03:18","price":11.76,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-15 13:04:15","price":11.765,"volume":4000,"Ntrans":1,"durations":57}
{"time":"2009-05-15 13:04:22","price":11.765,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-15 13:04:43","price":11.765,"volume":10406,"Ntrans":1,"durations":21}
{"time":"2009-05-15 13:04:48","price":11.77,"volume":614,"Ntrans":2,"durations":5}
{"time":"2009-05-15 13:05:20","price":11.76468,"volume":33808,"Ntrans":5,"durations":32}
{"time":"2009-05-15 13:05:24","price":11.76,"volume":3794,"Ntrans":1,"durations":4}
{"time":"2009-05-15 13:05:25","price":11.76,"volume":51456,"Ntrans":8,"durations":1}
{"time":"2009-05-15 13:05:26","price":11.76,"volume":6008,"Ntrans":2,"durations":1}
{"time":"2009-05-15 13:05:36","price":11.76,"volume":4098,"Ntrans":1,"durations":10}
{"time":"2009-05-15 13:05:37","price":11.76,"volume":482,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:06:10","price":11.765,"volume":4772,"Ntrans":1,"durations":33}
{"time":"2009-05-15 13:06:14","price":11.765,"volume":6206,"Ntrans":2,"durations":4}
{"time":"2009-05-15 13:06:19","price":11.765,"volume":3256,"Ntrans":2,"durations":5}
{"time":"2009-05-15 13:06:43","price":11.76,"volume":692,"Ntrans":1,"durations":24}
{"time":"2009-05-15 13:07:34","price":11.76,"volume":3208,"Ntrans":2,"durations":51}
{"time":"2009-05-15 13:07:54","price":11.76277,"volume":26122,"Ntrans":7,"durations":20}
{"time":"2009-05-15 13:08:20","price":11.76,"volume":40,"Ntrans":1,"durations":26}
{"time":"2009-05-15 13:09:05","price":11.76,"volume":800,"Ntrans":1,"durations":45}
{"time":"2009-05-15 13:09:08","price":11.76,"volume":1600,"Ntrans":1,"durations":3}
{"time":"2009-05-15 13:09:13","price":11.755,"volume":1654,"Ntrans":1,"durations":5}
{"time":"2009-05-15 13:09:14","price":11.76,"volume":3138,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:09:21","price":11.758,"volume":2000,"Ntrans":2,"durations":7}
{"time":"2009-05-15 13:09:31","price":11.76,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-15 13:09:35","price":11.765,"volume":400,"Ntrans":1,"durations":4}
{"time":"2009-05-15 13:09:57","price":11.75901,"volume":24922,"Ntrans":4,"durations":22}
{"time":"2009-05-15 13:10:20","price":11.76,"volume":2000,"Ntrans":1,"durations":23}
{"time":"2009-05-15 13:10:23","price":11.76,"volume":32316,"Ntrans":4,"durations":3}
{"time":"2009-05-15 13:10:44","price":11.76,"volume":7428,"Ntrans":4,"durations":21}
{"time":"2009-05-15 13:10:55","price":11.755,"volume":5600,"Ntrans":2,"durations":11}
{"time":"2009-05-15 13:11:36","price":11.765,"volume":4000,"Ntrans":1,"durations":41}
{"time":"2009-05-15 13:11:37","price":11.765,"volume":946,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:13:04","price":11.765,"volume":12000,"Ntrans":2,"durations":87}
{"time":"2009-05-15 13:13:06","price":11.77,"volume":136,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:14:18","price":11.77,"volume":2258,"Ntrans":1,"durations":72}
{"time":"2009-05-15 13:14:56","price":11.77,"volume":3000,"Ntrans":1,"durations":38}
{"time":"2009-05-15 13:15:05","price":11.765,"volume":10978,"Ntrans":4,"durations":9}
{"time":"2009-05-15 13:15:07","price":11.765,"volume":6424,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:15:08","price":11.765,"volume":4058,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:15:38","price":11.765,"volume":700,"Ntrans":1,"durations":30}
{"time":"2009-05-15 13:15:47","price":11.765,"volume":1110,"Ntrans":1,"durations":9}
{"time":"2009-05-15 13:15:56","price":11.76,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-15 13:16:16","price":11.76,"volume":39898,"Ntrans":8,"durations":20}
{"time":"2009-05-15 13:16:26","price":11.76,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-15 13:16:27","price":11.755,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:16:44","price":11.755,"volume":1486,"Ntrans":1,"durations":17}
{"time":"2009-05-15 13:17:06","price":11.76,"volume":10816,"Ntrans":4,"durations":22}
{"time":"2009-05-15 13:17:37","price":11.76,"volume":11258,"Ntrans":1,"durations":31}
{"time":"2009-05-15 13:17:38","price":11.76,"volume":10678,"Ntrans":3,"durations":1}
{"time":"2009-05-15 13:17:47","price":11.76,"volume":7934,"Ntrans":2,"durations":9}
{"time":"2009-05-15 13:18:40","price":11.76,"volume":2362,"Ntrans":1,"durations":53}
{"time":"2009-05-15 13:19:03","price":11.76,"volume":930,"Ntrans":1,"durations":23}
{"time":"2009-05-15 13:19:48","price":11.76,"volume":4988,"Ntrans":2,"durations":45}
{"time":"2009-05-15 13:19:51","price":11.76,"volume":3054,"Ntrans":1,"durations":3}
{"time":"2009-05-15 13:19:54","price":11.76,"volume":2096,"Ntrans":2,"durations":3}
{"time":"2009-05-15 13:20:06","price":11.765,"volume":56318,"Ntrans":5,"durations":12}
{"time":"2009-05-15 13:20:16","price":11.765,"volume":10012,"Ntrans":1,"durations":10}
{"time":"2009-05-15 13:20:53","price":11.77,"volume":50642,"Ntrans":5,"durations":37}
{"time":"2009-05-15 13:20:57","price":11.775,"volume":1094,"Ntrans":2,"durations":4}
{"time":"2009-05-15 13:21:31","price":11.77,"volume":13488,"Ntrans":6,"durations":34}
{"time":"2009-05-15 13:21:37","price":11.775,"volume":9984,"Ntrans":3,"durations":6}
{"time":"2009-05-15 13:22:04","price":11.775,"volume":4092,"Ntrans":2,"durations":27}
{"time":"2009-05-15 13:22:08","price":11.775,"volume":6572,"Ntrans":1,"durations":4}
{"time":"2009-05-15 13:22:09","price":11.775,"volume":1482,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:22:36","price":11.775,"volume":1640,"Ntrans":1,"durations":27}
{"time":"2009-05-15 13:22:55","price":11.775,"volume":7906,"Ntrans":2,"durations":19}
{"time":"2009-05-15 13:22:56","price":11.78037,"volume":8006,"Ntrans":8,"durations":1}
{"time":"2009-05-15 13:23:00","price":11.78,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 13:23:03","price":11.7826,"volume":100,"Ntrans":2,"durations":3}
{"time":"2009-05-15 13:23:05","price":11.78,"volume":1398,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:23:06","price":11.78,"volume":1398,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:23:07","price":11.78,"volume":52,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:23:09","price":11.78,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:23:13","price":11.78,"volume":9956,"Ntrans":3,"durations":4}
{"time":"2009-05-15 13:23:15","price":11.78,"volume":10814,"Ntrans":4,"durations":2}
{"time":"2009-05-15 13:23:26","price":11.79,"volume":1000,"Ntrans":2,"durations":11}
{"time":"2009-05-15 13:24:59","price":11.79,"volume":48,"Ntrans":1,"durations":93}
{"time":"2009-05-15 13:25:03","price":11.79015,"volume":2400,"Ntrans":3,"durations":4}
{"time":"2009-05-15 13:25:26","price":11.785,"volume":3200,"Ntrans":1,"durations":23}
{"time":"2009-05-15 13:25:31","price":11.785,"volume":1680,"Ntrans":1,"durations":5}
{"time":"2009-05-15 13:25:36","price":11.785,"volume":2320,"Ntrans":1,"durations":5}
{"time":"2009-05-15 13:25:38","price":11.79,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:25:40","price":11.78,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:26:51","price":11.79,"volume":20000,"Ntrans":2,"durations":71}
{"time":"2009-05-15 13:27:35","price":11.785,"volume":800,"Ntrans":3,"durations":44}
{"time":"2009-05-15 13:27:37","price":11.79,"volume":808,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:27:38","price":11.785,"volume":4996,"Ntrans":2,"durations":1}
{"time":"2009-05-15 13:27:58","price":11.785,"volume":8,"Ntrans":1,"durations":20}
{"time":"2009-05-15 13:28:57","price":11.78666,"volume":38020,"Ntrans":10,"durations":59}
{"time":"2009-05-15 13:29:41","price":11.785,"volume":10496,"Ntrans":2,"durations":44}
{"time":"2009-05-15 13:29:46","price":11.785,"volume":3004,"Ntrans":1,"durations":5}
{"time":"2009-05-15 13:29:54","price":11.785,"volume":3570,"Ntrans":1,"durations":8}
{"time":"2009-05-15 13:29:57","price":11.78,"volume":11074,"Ntrans":1,"durations":3}
{"time":"2009-05-15 13:29:58","price":11.78,"volume":3794,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:30:41","price":11.78,"volume":9616,"Ntrans":1,"durations":43}
{"time":"2009-05-15 13:30:52","price":11.785,"volume":8414,"Ntrans":2,"durations":11}
{"time":"2009-05-15 13:30:55","price":11.785,"volume":12018,"Ntrans":2,"durations":3}
{"time":"2009-05-15 13:30:56","price":11.785,"volume":15266,"Ntrans":3,"durations":1}
{"time":"2009-05-15 13:30:58","price":11.785,"volume":4892,"Ntrans":3,"durations":2}
{"time":"2009-05-15 13:31:15","price":11.785,"volume":4,"Ntrans":1,"durations":17}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":31296,"Ntrans":10,"durations":36}
{"time":"2009-05-15 13:31:52","price":11.785,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 13:31:55","price":11.785,"volume":2,"Ntrans":1,"durations":3}
{"time":"2009-05-15 13:32:24","price":11.79,"volume":646,"Ntrans":1,"durations":29}
{"time":"2009-05-15 13:32:36","price":11.785,"volume":1930,"Ntrans":1,"durations":12}
{"time":"2009-05-15 13:32:37","price":11.79,"volume":20,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:32:58","price":11.79,"volume":9580,"Ntrans":2,"durations":21}
{"time":"2009-05-15 13:33:06","price":11.79,"volume":1480,"Ntrans":1,"durations":8}
{"time":"2009-05-15 13:33:24","price":11.795,"volume":1642,"Ntrans":1,"durations":18}
{"time":"2009-05-15 13:33:26","price":11.795,"volume":18358,"Ntrans":3,"durations":2}
{"time":"2009-05-15 13:33:29","price":11.8,"volume":788,"Ntrans":1,"durations":3}
{"time":"2009-05-15 13:33:34","price":11.8,"volume":2300,"Ntrans":3,"durations":5}
{"time":"2009-05-15 13:34:19","price":11.8,"volume":11226,"Ntrans":3,"durations":45}
{"time":"2009-05-15 13:34:23","price":11.8,"volume":41486,"Ntrans":9,"durations":4}
{"time":"2009-05-15 13:34:26","price":11.8,"volume":1612,"Ntrans":1,"durations":3}
{"time":"2009-05-15 13:34:27","price":11.8,"volume":1930,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:35:29","price":11.8,"volume":1756,"Ntrans":1,"durations":62}
{"time":"2009-05-15 13:36:27","price":11.8,"volume":1608,"Ntrans":1,"durations":58}
{"time":"2009-05-15 13:36:36","price":11.795,"volume":4000,"Ntrans":2,"durations":9}
{"time":"2009-05-15 13:36:41","price":11.795,"volume":4000,"Ntrans":2,"durations":5}
{"time":"2009-05-15 13:36:43","price":11.795,"volume":958,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:37:37","price":11.795,"volume":3262,"Ntrans":2,"durations":54}
{"time":"2009-05-15 13:37:43","price":11.8,"volume":5600,"Ntrans":2,"durations":6}
{"time":"2009-05-15 13:37:45","price":11.8,"volume":1700,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:38:28","price":11.8,"volume":1626,"Ntrans":1,"durations":43}
{"time":"2009-05-15 13:38:32","price":11.8,"volume":20000,"Ntrans":4,"durations":4}
{"time":"2009-05-15 13:38:33","price":11.795,"volume":8120,"Ntrans":2,"durations":1}
{"time":"2009-05-15 13:38:50","price":11.8,"volume":112390,"Ntrans":5,"durations":17}
{"time":"2009-05-15 13:39:07","price":11.8,"volume":1390,"Ntrans":1,"durations":17}
{"time":"2009-05-15 13:39:13","price":11.805,"volume":20762,"Ntrans":5,"durations":6}
{"time":"2009-05-15 13:39:31","price":11.8,"volume":1110,"Ntrans":1,"durations":18}
{"time":"2009-05-15 13:39:37","price":11.805,"volume":13378,"Ntrans":3,"durations":6}
{"time":"2009-05-15 13:39:42","price":11.805,"volume":13522,"Ntrans":2,"durations":5}
{"time":"2009-05-15 13:39:48","price":11.81,"volume":548,"Ntrans":1,"durations":6}
{"time":"2009-05-15 13:40:19","price":11.805,"volume":12310,"Ntrans":3,"durations":31}
{"time":"2009-05-15 13:40:28","price":11.81,"volume":2000,"Ntrans":1,"durations":9}
{"time":"2009-05-15 13:41:09","price":11.81,"volume":2000,"Ntrans":3,"durations":41}
{"time":"2009-05-15 13:41:13","price":11.81,"volume":2446,"Ntrans":1,"durations":4}
{"time":"2009-05-15 13:41:15","price":11.81,"volume":1554,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:41:33","price":11.81,"volume":484,"Ntrans":1,"durations":18}
{"time":"2009-05-15 13:41:47","price":11.81,"volume":19516,"Ntrans":1,"durations":14}
{"time":"2009-05-15 13:41:59","price":11.81626,"volume":118178,"Ntrans":15,"durations":12}
{"time":"2009-05-15 13:42:00","price":11.81,"volume":18780,"Ntrans":5,"durations":1}
{"time":"2009-05-15 13:42:09","price":11.805,"volume":2428,"Ntrans":2,"durations":9}
{"time":"2009-05-15 13:42:12","price":11.805,"volume":16050,"Ntrans":5,"durations":3}
{"time":"2009-05-15 13:42:32","price":11.81,"volume":952,"Ntrans":1,"durations":20}
{"time":"2009-05-15 13:42:34","price":11.805,"volume":1316,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:42:38","price":11.79752,"volume":2782,"Ntrans":2,"durations":4}
{"time":"2009-05-15 13:42:41","price":11.795,"volume":914,"Ntrans":2,"durations":3}
{"time":"2009-05-15 13:42:56","price":11.79,"volume":6092,"Ntrans":3,"durations":15}
{"time":"2009-05-15 13:42:57","price":11.79,"volume":3908,"Ntrans":2,"durations":1}
{"time":"2009-05-15 13:43:03","price":11.79,"volume":1400,"Ntrans":1,"durations":6}
{"time":"2009-05-15 13:43:06","price":11.795,"volume":16828,"Ntrans":6,"durations":3}
{"time":"2009-05-15 13:43:11","price":11.8,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-15 13:43:16","price":11.8,"volume":1140,"Ntrans":1,"durations":5}
{"time":"2009-05-15 13:43:19","price":11.79825,"volume":400,"Ntrans":2,"durations":3}
{"time":"2009-05-15 13:43:24","price":11.795,"volume":4764,"Ntrans":2,"durations":5}
{"time":"2009-05-15 13:43:47","price":11.795,"volume":5236,"Ntrans":2,"durations":23}
{"time":"2009-05-15 13:43:55","price":11.795,"volume":1544,"Ntrans":1,"durations":8}
{"time":"2009-05-15 13:43:57","price":11.795,"volume":2654,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:44:11","price":11.79,"volume":2766,"Ntrans":1,"durations":14}
{"time":"2009-05-15 13:45:12","price":11.8,"volume":2306,"Ntrans":2,"durations":61}
{"time":"2009-05-15 13:45:15","price":11.8,"volume":980,"Ntrans":1,"durations":3}
{"time":"2009-05-15 13:45:21","price":11.79405,"volume":1000,"Ntrans":2,"durations":6}
{"time":"2009-05-15 13:45:27","price":11.8,"volume":4634,"Ntrans":2,"durations":6}
{"time":"2009-05-15 13:45:32","price":11.8,"volume":3600,"Ntrans":1,"durations":5}
{"time":"2009-05-15 13:45:55","price":11.79417,"volume":2400,"Ntrans":2,"durations":23}
{"time":"2009-05-15 13:46:13","price":11.795,"volume":148,"Ntrans":1,"durations":18}
{"time":"2009-05-15 13:46:46","price":11.795,"volume":3246,"Ntrans":2,"durations":33}
{"time":"2009-05-15 13:46:47","price":11.795,"volume":5074,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:46:52","price":11.79387,"volume":4000,"Ntrans":3,"durations":5}
{"time":"2009-05-15 13:46:55","price":11.795,"volume":140,"Ntrans":1,"durations":3}
{"time":"2009-05-15 13:46:56","price":11.795,"volume":32,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:47:17","price":11.795,"volume":434,"Ntrans":1,"durations":21}
{"time":"2009-05-15 13:47:24","price":11.795,"volume":3034,"Ntrans":1,"durations":7}
{"time":"2009-05-15 13:47:41","price":11.795,"volume":4976,"Ntrans":2,"durations":17}
{"time":"2009-05-15 13:47:47","price":11.795,"volume":1424,"Ntrans":1,"durations":6}
{"time":"2009-05-15 13:47:54","price":11.795,"volume":224,"Ntrans":2,"durations":7}
{"time":"2009-05-15 13:47:55","price":11.795,"volume":560,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:48:13","price":11.79,"volume":600,"Ntrans":1,"durations":18}
{"time":"2009-05-15 13:48:49","price":11.79,"volume":600,"Ntrans":1,"durations":36}
{"time":"2009-05-15 13:48:50","price":11.795,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:49:04","price":11.795,"volume":2142,"Ntrans":1,"durations":14}
{"time":"2009-05-15 13:49:11","price":11.795,"volume":29728,"Ntrans":6,"durations":7}
{"time":"2009-05-15 13:49:12","price":11.795,"volume":3830,"Ntrans":2,"durations":1}
{"time":"2009-05-15 13:49:13","price":11.8,"volume":1502,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:49:21","price":11.8,"volume":9324,"Ntrans":2,"durations":8}
{"time":"2009-05-15 13:49:22","price":11.795,"volume":184,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:49:31","price":11.8,"volume":1662,"Ntrans":1,"durations":9}
{"time":"2009-05-15 13:49:33","price":11.795,"volume":12,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:50:21","price":11.795,"volume":6266,"Ntrans":2,"durations":48}
{"time":"2009-05-15 13:50:33","price":11.8,"volume":1634,"Ntrans":1,"durations":12}
{"time":"2009-05-15 13:50:40","price":11.8,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-15 13:50:57","price":11.8,"volume":74,"Ntrans":1,"durations":17}
{"time":"2009-05-15 13:51:02","price":11.795,"volume":400,"Ntrans":1,"durations":5}
{"time":"2009-05-15 13:51:33","price":11.8,"volume":1686,"Ntrans":1,"durations":31}
{"time":"2009-05-15 13:51:55","price":11.795,"volume":1684,"Ntrans":2,"durations":22}
{"time":"2009-05-15 13:52:00","price":11.795,"volume":17850,"Ntrans":7,"durations":5}
{"time":"2009-05-15 13:52:05","price":11.79,"volume":20214,"Ntrans":8,"durations":5}
{"time":"2009-05-15 13:52:09","price":11.785,"volume":1466,"Ntrans":2,"durations":4}
{"time":"2009-05-15 13:52:10","price":11.785,"volume":720,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:52:20","price":11.785,"volume":18052,"Ntrans":2,"durations":10}
{"time":"2009-05-15 13:52:44","price":11.79,"volume":19130,"Ntrans":2,"durations":24}
{"time":"2009-05-15 13:53:11","price":11.79,"volume":1378,"Ntrans":1,"durations":27}
{"time":"2009-05-15 13:53:12","price":11.79,"volume":6966,"Ntrans":4,"durations":1}
{"time":"2009-05-15 13:53:30","price":11.785,"volume":6500,"Ntrans":3,"durations":18}
{"time":"2009-05-15 13:53:32","price":11.785,"volume":2572,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:53:52","price":11.78,"volume":1020,"Ntrans":1,"durations":20}
{"time":"2009-05-15 13:54:30","price":11.785,"volume":1756,"Ntrans":1,"durations":38}
{"time":"2009-05-15 13:55:12","price":11.78,"volume":12824,"Ntrans":8,"durations":42}
{"time":"2009-05-15 13:55:14","price":11.78,"volume":4700,"Ntrans":3,"durations":2}
{"time":"2009-05-15 13:55:16","price":11.78,"volume":138,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:55:17","price":11.78,"volume":32,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:55:51","price":11.78,"volume":2744,"Ntrans":1,"durations":34}
{"time":"2009-05-15 13:55:52","price":11.78,"volume":9266,"Ntrans":5,"durations":1}
{"time":"2009-05-15 13:55:53","price":11.785,"volume":8588,"Ntrans":2,"durations":1}
{"time":"2009-05-15 13:56:18","price":11.79,"volume":328,"Ntrans":1,"durations":25}
{"time":"2009-05-15 13:56:22","price":11.79,"volume":2160,"Ntrans":1,"durations":4}
{"time":"2009-05-15 13:56:32","price":11.79,"volume":1628,"Ntrans":1,"durations":10}
{"time":"2009-05-15 13:56:53","price":11.79,"volume":1502,"Ntrans":1,"durations":21}
{"time":"2009-05-15 13:57:07","price":11.785,"volume":4448,"Ntrans":2,"durations":14}
{"time":"2009-05-15 13:57:09","price":11.785,"volume":136,"Ntrans":1,"durations":2}
{"time":"2009-05-15 13:57:10","price":11.785,"volume":32,"Ntrans":1,"durations":1}
{"time":"2009-05-15 13:57:41","price":11.79,"volume":34788,"Ntrans":8,"durations":31}
{"time":"2009-05-15 13:57:43","price":11.79,"volume":10596,"Ntrans":5,"durations":2}
{"time":"2009-05-15 13:57:53","price":11.785,"volume":872,"Ntrans":1,"durations":10}
{"time":"2009-05-15 13:57:54","price":11.785,"volume":2676,"Ntrans":2,"durations":1}
{"time":"2009-05-15 13:58:33","price":11.79,"volume":36106,"Ntrans":5,"durations":39}
{"time":"2009-05-15 13:58:35","price":11.79259,"volume":11876,"Ntrans":8,"durations":2}
{"time":"2009-05-15 13:58:38","price":11.79,"volume":6008,"Ntrans":1,"durations":3}
{"time":"2009-05-15 13:59:33","price":11.79,"volume":1682,"Ntrans":1,"durations":55}
{"time":"2009-05-15 14:00:05","price":11.79,"volume":600,"Ntrans":1,"durations":32}
{"time":"2009-05-15 14:00:09","price":11.785,"volume":3102,"Ntrans":2,"durations":4}
{"time":"2009-05-15 14:00:11","price":11.785,"volume":1276,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:00:18","price":11.785,"volume":8736,"Ntrans":2,"durations":7}
{"time":"2009-05-15 14:00:19","price":11.785,"volume":186,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:00:51","price":11.78,"volume":502,"Ntrans":1,"durations":32}
{"time":"2009-05-15 14:01:11","price":11.785,"volume":8352,"Ntrans":1,"durations":20}
{"time":"2009-05-15 14:01:12","price":11.785,"volume":468,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:01:20","price":11.785,"volume":1600,"Ntrans":1,"durations":8}
{"time":"2009-05-15 14:01:23","price":11.785,"volume":790,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:01:34","price":11.79,"volume":1576,"Ntrans":1,"durations":11}
{"time":"2009-05-15 14:01:53","price":11.79,"volume":2328,"Ntrans":2,"durations":19}
{"time":"2009-05-15 14:01:55","price":11.79,"volume":6000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:02:03","price":11.79,"volume":2348,"Ntrans":1,"durations":8}
{"time":"2009-05-15 14:02:22","price":11.79,"volume":8000,"Ntrans":2,"durations":19}
{"time":"2009-05-15 14:02:26","price":11.79,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 14:02:34","price":11.79,"volume":1614,"Ntrans":1,"durations":8}
{"time":"2009-05-15 14:02:35","price":11.785,"volume":16324,"Ntrans":9,"durations":1}
{"time":"2009-05-15 14:02:55","price":11.79,"volume":6000,"Ntrans":1,"durations":20}
{"time":"2009-05-15 14:03:16","price":11.785,"volume":2000,"Ntrans":1,"durations":21}
{"time":"2009-05-15 14:03:32","price":11.79,"volume":1650,"Ntrans":1,"durations":16}
{"time":"2009-05-15 14:03:42","price":11.785,"volume":2000,"Ntrans":1,"durations":10}
{"time":"2009-05-15 14:03:43","price":11.785,"volume":3326,"Ntrans":2,"durations":1}
{"time":"2009-05-15 14:03:45","price":11.785,"volume":164,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:03:46","price":11.785,"volume":132,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:03:47","price":11.785,"volume":32,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:03:48","price":11.785,"volume":3600,"Ntrans":3,"durations":1}
{"time":"2009-05-15 14:04:01","price":11.785,"volume":1600,"Ntrans":1,"durations":13}
{"time":"2009-05-15 14:04:05","price":11.79,"volume":5366,"Ntrans":1,"durations":4}
{"time":"2009-05-15 14:04:06","price":11.79,"volume":25732,"Ntrans":7,"durations":1}
{"time":"2009-05-15 14:04:07","price":11.79,"volume":1156,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:04:08","price":11.795,"volume":9212,"Ntrans":2,"durations":1}
{"time":"2009-05-15 14:04:11","price":11.79,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:04:15","price":11.795,"volume":3004,"Ntrans":2,"durations":4}
{"time":"2009-05-15 14:04:18","price":11.795,"volume":6832,"Ntrans":3,"durations":3}
{"time":"2009-05-15 14:04:30","price":11.795,"volume":6000,"Ntrans":2,"durations":12}
{"time":"2009-05-15 14:04:43","price":11.795,"volume":800,"Ntrans":4,"durations":13}
{"time":"2009-05-15 14:05:16","price":11.78957,"volume":30000,"Ntrans":15,"durations":33}
{"time":"2009-05-15 14:05:19","price":11.79,"volume":3312,"Ntrans":2,"durations":3}
{"time":"2009-05-15 14:05:22","price":11.785,"volume":2670,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:05:31","price":11.79,"volume":1500,"Ntrans":1,"durations":9}
{"time":"2009-05-15 14:05:47","price":11.79,"volume":6000,"Ntrans":1,"durations":16}
{"time":"2009-05-15 14:05:48","price":11.79,"volume":6804,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:06:01","price":11.79,"volume":9406,"Ntrans":4,"durations":13}
{"time":"2009-05-15 14:06:08","price":11.79,"volume":5152,"Ntrans":3,"durations":7}
{"time":"2009-05-15 14:06:33","price":11.795,"volume":1644,"Ntrans":1,"durations":25}
{"time":"2009-05-15 14:07:11","price":11.795,"volume":3396,"Ntrans":2,"durations":38}
{"time":"2009-05-15 14:07:19","price":11.79,"volume":1700,"Ntrans":2,"durations":8}
{"time":"2009-05-15 14:07:48","price":11.795,"volume":400,"Ntrans":1,"durations":29}
{"time":"2009-05-15 14:08:01","price":11.79,"volume":1600,"Ntrans":1,"durations":13}
{"time":"2009-05-15 14:08:33","price":11.795,"volume":1072,"Ntrans":1,"durations":32}
{"time":"2009-05-15 14:08:34","price":11.795,"volume":9854,"Ntrans":3,"durations":1}
{"time":"2009-05-15 14:08:39","price":11.795,"volume":1600,"Ntrans":1,"durations":5}
{"time":"2009-05-15 14:08:50","price":11.7892,"volume":4000,"Ntrans":4,"durations":11}
{"time":"2009-05-15 14:08:52","price":11.79,"volume":104,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:08:53","price":11.79,"volume":106,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:08:54","price":11.79,"volume":500,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:09:23","price":11.79,"volume":600,"Ntrans":1,"durations":29}
{"time":"2009-05-15 14:09:34","price":11.785,"volume":5000,"Ntrans":2,"durations":11}
{"time":"2009-05-15 14:09:35","price":11.79178,"volume":3826,"Ntrans":2,"durations":1}
{"time":"2009-05-15 14:09:37","price":11.79,"volume":2400,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:09:48","price":11.79306,"volume":6670,"Ntrans":2,"durations":11}
{"time":"2009-05-15 14:09:53","price":11.785,"volume":3568,"Ntrans":4,"durations":5}
{"time":"2009-05-15 14:09:56","price":11.785,"volume":1400,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:10:08","price":11.785,"volume":1600,"Ntrans":1,"durations":12}
{"time":"2009-05-15 14:10:16","price":11.785,"volume":6170,"Ntrans":2,"durations":8}
{"time":"2009-05-15 14:10:17","price":11.785,"volume":7676,"Ntrans":4,"durations":1}
{"time":"2009-05-15 14:10:20","price":11.78427,"volume":4000,"Ntrans":5,"durations":3}
{"time":"2009-05-15 14:10:27","price":11.77979,"volume":4000,"Ntrans":4,"durations":7}
{"time":"2009-05-15 14:10:30","price":11.77974,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 14:10:41","price":11.775,"volume":800,"Ntrans":1,"durations":11}
{"time":"2009-05-15 14:10:54","price":11.785,"volume":4262,"Ntrans":1,"durations":13}
{"time":"2009-05-15 14:11:00","price":11.775,"volume":1200,"Ntrans":1,"durations":6}
{"time":"2009-05-15 14:11:19","price":11.775,"volume":400,"Ntrans":1,"durations":19}
{"time":"2009-05-15 14:11:21","price":11.775,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:11:36","price":11.785,"volume":1080,"Ntrans":1,"durations":15}
{"time":"2009-05-15 14:11:40","price":11.78,"volume":10000,"Ntrans":4,"durations":4}
{"time":"2009-05-15 14:11:42","price":11.78,"volume":1400,"Ntrans":2,"durations":2}
{"time":"2009-05-15 14:11:43","price":11.78,"volume":8800,"Ntrans":5,"durations":1}
{"time":"2009-05-15 14:11:47","price":11.775,"volume":600,"Ntrans":1,"durations":4}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":62154,"Ntrans":11,"durations":4}
{"time":"2009-05-15 14:11:53","price":11.7804,"volume":18394,"Ntrans":4,"durations":2}
{"time":"2009-05-15 14:11:56","price":11.785,"volume":894,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:11:59","price":11.78,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:12:13","price":11.78626,"volume":28302,"Ntrans":10,"durations":14}
{"time":"2009-05-15 14:12:14","price":11.78889,"volume":3600,"Ntrans":3,"durations":1}
{"time":"2009-05-15 14:12:15","price":11.78,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:12:18","price":11.79,"volume":5720,"Ntrans":2,"durations":3}
{"time":"2009-05-15 14:12:19","price":11.79,"volume":11730,"Ntrans":3,"durations":1}
{"time":"2009-05-15 14:12:21","price":11.79,"volume":2794,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:12:34","price":11.79,"volume":1096,"Ntrans":1,"durations":13}
{"time":"2009-05-15 14:12:35","price":11.79135,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-15 14:12:38","price":11.79,"volume":3758,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:12:57","price":11.79,"volume":9814,"Ntrans":3,"durations":19}
{"time":"2009-05-15 14:13:00","price":11.785,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:13:19","price":11.785,"volume":600,"Ntrans":1,"durations":19}
{"time":"2009-05-15 14:13:33","price":11.785,"volume":600,"Ntrans":1,"durations":14}
{"time":"2009-05-15 14:13:35","price":11.79,"volume":1108,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:13:52","price":11.78461,"volume":8334,"Ntrans":7,"durations":17}
{"time":"2009-05-15 14:13:54","price":11.77995,"volume":2400,"Ntrans":2,"durations":2}
{"time":"2009-05-15 14:13:57","price":11.775,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:13:58","price":11.77093,"volume":400,"Ntrans":2,"durations":1}
{"time":"2009-05-15 14:14:04","price":11.77,"volume":600,"Ntrans":1,"durations":6}
{"time":"2009-05-15 14:14:21","price":11.77997,"volume":100000,"Ntrans":5,"durations":17}
{"time":"2009-05-15 14:14:27","price":11.77975,"volume":11898,"Ntrans":5,"durations":6}
{"time":"2009-05-15 14:14:28","price":11.78,"volume":3068,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:14:34","price":11.77417,"volume":2400,"Ntrans":2,"durations":6}
{"time":"2009-05-15 14:14:36","price":11.77,"volume":600,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:14:37","price":11.785,"volume":15790,"Ntrans":2,"durations":1}
{"time":"2009-05-15 14:14:42","price":11.78168,"volume":602,"Ntrans":2,"durations":5}
{"time":"2009-05-15 14:14:43","price":11.78,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:14:46","price":11.79,"volume":9006,"Ntrans":5,"durations":3}
{"time":"2009-05-15 14:14:47","price":11.79,"volume":556,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:15:19","price":11.79,"volume":32,"Ntrans":1,"durations":32}
{"time":"2009-05-15 14:15:21","price":11.79,"volume":3800,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:15:22","price":11.79,"volume":2142,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:15:23","price":11.785,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:16:07","price":11.785,"volume":434,"Ntrans":1,"durations":44}
{"time":"2009-05-15 14:16:13","price":11.79,"volume":4612,"Ntrans":2,"durations":6}
{"time":"2009-05-15 14:16:37","price":11.795,"volume":1156,"Ntrans":1,"durations":24}
{"time":"2009-05-15 14:16:38","price":11.795,"volume":1032,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:16:40","price":11.79,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:16:45","price":11.79,"volume":6400,"Ntrans":1,"durations":5}
{"time":"2009-05-15 14:17:38","price":11.795,"volume":1118,"Ntrans":1,"durations":53}
{"time":"2009-05-15 14:18:28","price":11.79,"volume":2592,"Ntrans":3,"durations":50}
{"time":"2009-05-15 14:18:33","price":11.78946,"volume":5056,"Ntrans":7,"durations":5}
{"time":"2009-05-15 14:19:23","price":11.795,"volume":118,"Ntrans":1,"durations":50}
{"time":"2009-05-15 14:19:34","price":11.79,"volume":1600,"Ntrans":1,"durations":11}
{"time":"2009-05-15 14:19:37","price":11.795,"volume":1100,"Ntrans":2,"durations":3}
{"time":"2009-05-15 14:19:57","price":11.79,"volume":4000,"Ntrans":4,"durations":20}
{"time":"2009-05-15 14:20:01","price":11.79,"volume":7344,"Ntrans":2,"durations":4}
{"time":"2009-05-15 14:20:02","price":11.79,"volume":656,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:20:04","price":11.79,"volume":4000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:20:05","price":11.79,"volume":940,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:20:06","price":11.79,"volume":2142,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:20:16","price":11.785,"volume":13692,"Ntrans":9,"durations":10}
{"time":"2009-05-15 14:20:36","price":11.79,"volume":104,"Ntrans":1,"durations":20}
{"time":"2009-05-15 14:21:18","price":11.785,"volume":10000,"Ntrans":5,"durations":42}
{"time":"2009-05-15 14:21:21","price":11.7841,"volume":4000,"Ntrans":3,"durations":3}
{"time":"2009-05-15 14:21:23","price":11.785,"volume":694,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:21:24","price":11.78,"volume":964,"Ntrans":3,"durations":1}
{"time":"2009-05-15 14:21:25","price":11.78,"volume":1928,"Ntrans":5,"durations":1}
{"time":"2009-05-15 14:21:29","price":11.785,"volume":3056,"Ntrans":1,"durations":4}
{"time":"2009-05-15 14:21:31","price":11.785,"volume":58,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:21:34","price":11.78,"volume":800,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:21:46","price":11.78,"volume":1000,"Ntrans":1,"durations":12}
{"time":"2009-05-15 14:21:47","price":11.78,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:21:48","price":11.78,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:21:51","price":11.785,"volume":3000,"Ntrans":3,"durations":3}
{"time":"2009-05-15 14:22:21","price":11.78,"volume":494,"Ntrans":1,"durations":30}
{"time":"2009-05-15 14:22:22","price":11.785,"volume":494,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:22:25","price":11.785,"volume":494,"Ntrans":1,"durations":3}
{"time":"2009-05-15 14:22:27","price":11.78,"volume":494,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:22:28","price":11.78,"volume":494,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:22:29","price":11.7825,"volume":988,"Ntrans":2,"durations":1}
{"time":"2009-05-15 14:22:30","price":11.785,"volume":494,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:22:31","price":11.7845,"volume":4988,"Ntrans":4,"durations":1}
{"time":"2009-05-15 14:22:39","price":11.79,"volume":1148,"Ntrans":2,"durations":8}
{"time":"2009-05-15 14:22:48","price":11.79,"volume":1894,"Ntrans":1,"durations":9}
{"time":"2009-05-15 14:22:50","price":11.79,"volume":3070,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:22:55","price":11.78997,"volume":600,"Ntrans":2,"durations":5}
{"time":"2009-05-15 14:22:56","price":11.785,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:23:01","price":11.785,"volume":4264,"Ntrans":3,"durations":5}
{"time":"2009-05-15 14:24:42","price":11.795,"volume":1058,"Ntrans":1,"durations":101}
{"time":"2009-05-15 14:24:56","price":11.79,"volume":1164,"Ntrans":2,"durations":14}
{"time":"2009-05-15 14:25:43","price":11.795,"volume":1096,"Ntrans":2,"durations":47}
{"time":"2009-05-15 14:26:58","price":11.795,"volume":5000,"Ntrans":1,"durations":75}
{"time":"2009-05-15 14:27:07","price":11.795,"volume":37978,"Ntrans":9,"durations":9}
{"time":"2009-05-15 14:27:18","price":11.8,"volume":400,"Ntrans":1,"durations":11}
{"time":"2009-05-15 14:27:32","price":11.8,"volume":100,"Ntrans":1,"durations":14}
{"time":"2009-05-15 14:27:39","price":11.79617,"volume":4950,"Ntrans":2,"durations":7}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":55548,"Ntrans":10,"durations":9}
{"time":"2009-05-15 14:28:23","price":11.8,"volume":3868,"Ntrans":2,"durations":35}
{"time":"2009-05-15 14:28:24","price":11.79612,"volume":12658,"Ntrans":5,"durations":1}
{"time":"2009-05-15 14:29:35","price":11.795,"volume":25174,"Ntrans":7,"durations":71}
{"time":"2009-05-15 14:29:38","price":11.795,"volume":2000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 14:29:40","price":11.795,"volume":3074,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:29:41","price":11.8,"volume":2854,"Ntrans":2,"durations":1}
{"time":"2009-05-15 14:29:43","price":11.8,"volume":6406,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:29:48","price":11.805,"volume":2208,"Ntrans":2,"durations":5}
{"time":"2009-05-15 14:30:00","price":11.805,"volume":3926,"Ntrans":2,"durations":12}
{"time":"2009-05-15 14:30:02","price":11.805,"volume":1248,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:30:07","price":11.79853,"volume":1000,"Ntrans":7,"durations":5}
{"time":"2009-05-15 14:31:34","price":11.795,"volume":1080,"Ntrans":2,"durations":87}
{"time":"2009-05-15 14:32:13","price":11.795,"volume":920,"Ntrans":1,"durations":39}
{"time":"2009-05-15 14:32:43","price":11.8,"volume":1118,"Ntrans":1,"durations":30}
{"time":"2009-05-15 14:33:25","price":11.795,"volume":800,"Ntrans":1,"durations":42}
{"time":"2009-05-15 14:33:40","price":11.8,"volume":1134,"Ntrans":1,"durations":15}
{"time":"2009-05-15 14:34:22","price":11.795,"volume":5854,"Ntrans":2,"durations":42}
{"time":"2009-05-15 14:34:58","price":11.79639,"volume":277122,"Ntrans":18,"durations":36}
{"time":"2009-05-15 14:35:00","price":11.795,"volume":1000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:35:30","price":11.8,"volume":2000,"Ntrans":2,"durations":30}
{"time":"2009-05-15 14:35:40","price":11.805,"volume":3204,"Ntrans":2,"durations":10}
{"time":"2009-05-15 14:35:55","price":11.8,"volume":928,"Ntrans":1,"durations":15}
{"time":"2009-05-15 14:36:16","price":11.8,"volume":6008,"Ntrans":2,"durations":21}
{"time":"2009-05-15 14:36:19","price":11.8,"volume":24510,"Ntrans":2,"durations":3}
{"time":"2009-05-15 14:37:22","price":11.8,"volume":244,"Ntrans":1,"durations":63}
{"time":"2009-05-15 14:37:24","price":11.8,"volume":118,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:37:26","price":11.8,"volume":1238,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:37:28","price":11.795,"volume":1372,"Ntrans":2,"durations":2}
{"time":"2009-05-15 14:37:50","price":11.79,"volume":2000,"Ntrans":1,"durations":22}
{"time":"2009-05-15 14:38:34","price":11.8,"volume":1056,"Ntrans":1,"durations":44}
{"time":"2009-05-15 14:38:40","price":11.8,"volume":400,"Ntrans":1,"durations":6}
{"time":"2009-05-15 14:39:16","price":11.8,"volume":35452,"Ntrans":7,"durations":36}
{"time":"2009-05-15 14:39:48","price":11.8,"volume":4000,"Ntrans":4,"durations":32}
{"time":"2009-05-15 14:39:49","price":11.805,"volume":1942,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:39:52","price":11.8,"volume":3452,"Ntrans":5,"durations":3}
{"time":"2009-05-15 14:40:02","price":11.795,"volume":400,"Ntrans":1,"durations":10}
{"time":"2009-05-15 14:40:33","price":11.80433,"volume":4086,"Ntrans":3,"durations":31}
{"time":"2009-05-15 14:41:34","price":11.805,"volume":1166,"Ntrans":1,"durations":61}
{"time":"2009-05-15 14:41:38","price":11.79764,"volume":4000,"Ntrans":2,"durations":4}
{"time":"2009-05-15 14:42:01","price":11.795,"volume":848,"Ntrans":1,"durations":23}
{"time":"2009-05-15 14:42:21","price":11.79856,"volume":4000,"Ntrans":3,"durations":20}
{"time":"2009-05-15 14:42:34","price":11.805,"volume":1058,"Ntrans":1,"durations":13}
{"time":"2009-05-15 14:42:53","price":11.805,"volume":10000,"Ntrans":2,"durations":19}
{"time":"2009-05-15 14:42:58","price":11.81322,"volume":164696,"Ntrans":42,"durations":5}
{"time":"2009-05-15 14:42:59","price":11.81472,"volume":49986,"Ntrans":19,"durations":1}
{"time":"2009-05-15 14:43:04","price":11.80551,"volume":29542,"Ntrans":4,"durations":5}
{"time":"2009-05-15 14:43:06","price":11.805,"volume":3454,"Ntrans":3,"durations":2}
{"time":"2009-05-15 14:43:33","price":11.815,"volume":1098,"Ntrans":1,"durations":27}
{"time":"2009-05-15 14:43:48","price":11.81,"volume":10000,"Ntrans":3,"durations":15}
{"time":"2009-05-15 14:44:02","price":11.81,"volume":2496,"Ntrans":2,"durations":14}
{"time":"2009-05-15 14:44:03","price":11.81,"volume":184,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:44:31","price":11.81,"volume":7680,"Ntrans":2,"durations":28}
{"time":"2009-05-15 14:45:32","price":11.81,"volume":1112,"Ntrans":2,"durations":61}
{"time":"2009-05-15 14:46:03","price":11.8045,"volume":1000,"Ntrans":2,"durations":31}
{"time":"2009-05-15 14:46:19","price":11.80456,"volume":1000,"Ntrans":3,"durations":16}
{"time":"2009-05-15 14:46:51","price":11.81,"volume":2000,"Ntrans":1,"durations":32}
{"time":"2009-05-15 14:47:05","price":11.815,"volume":20844,"Ntrans":7,"durations":14}
{"time":"2009-05-15 14:47:08","price":11.815,"volume":8918,"Ntrans":2,"durations":3}
{"time":"2009-05-15 14:47:13","price":11.82,"volume":8740,"Ntrans":1,"durations":5}
{"time":"2009-05-15 14:47:23","price":11.81353,"volume":1446,"Ntrans":2,"durations":10}
{"time":"2009-05-15 14:47:40","price":11.815,"volume":3002,"Ntrans":1,"durations":17}
{"time":"2009-05-15 14:48:20","price":11.81,"volume":854,"Ntrans":1,"durations":40}
{"time":"2009-05-15 14:49:34","price":11.815,"volume":1056,"Ntrans":1,"durations":74}
{"time":"2009-05-15 14:49:45","price":11.815,"volume":2392,"Ntrans":1,"durations":11}
{"time":"2009-05-15 14:49:56","price":11.82,"volume":164490,"Ntrans":9,"durations":11}
{"time":"2009-05-15 14:49:59","price":11.82,"volume":36336,"Ntrans":4,"durations":3}
{"time":"2009-05-15 14:50:01","price":11.815,"volume":1002,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:50:12","price":11.815,"volume":1978,"Ntrans":1,"durations":11}
{"time":"2009-05-15 14:50:13","price":11.82,"volume":10178,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:50:33","price":11.815,"volume":1234,"Ntrans":2,"durations":20}
{"time":"2009-05-15 14:50:58","price":11.8153,"volume":40000,"Ntrans":4,"durations":25}
{"time":"2009-05-15 14:51:17","price":11.815,"volume":3464,"Ntrans":1,"durations":19}
{"time":"2009-05-15 14:51:18","price":11.815,"volume":6536,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:51:35","price":11.82,"volume":1058,"Ntrans":1,"durations":17}
{"time":"2009-05-15 14:51:42","price":11.81998,"volume":26412,"Ntrans":4,"durations":7}
{"time":"2009-05-15 14:51:43","price":11.82,"volume":5860,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:52:36","price":11.82,"volume":1108,"Ntrans":1,"durations":53}
{"time":"2009-05-15 14:52:37","price":11.82,"volume":7120,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:53:05","price":11.82,"volume":14372,"Ntrans":4,"durations":28}
{"time":"2009-05-15 14:53:23","price":11.825,"volume":5624,"Ntrans":1,"durations":18}
{"time":"2009-05-15 14:54:09","price":11.825,"volume":11440,"Ntrans":5,"durations":46}
{"time":"2009-05-15 14:54:16","price":11.83,"volume":4000,"Ntrans":1,"durations":7}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":40000,"Ntrans":10,"durations":56}
{"time":"2009-05-15 14:55:14","price":11.82,"volume":5000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:55:20","price":11.825,"volume":200,"Ntrans":1,"durations":6}
{"time":"2009-05-15 14:55:36","price":11.825,"volume":18,"Ntrans":1,"durations":16}
{"time":"2009-05-15 14:55:51","price":11.825,"volume":9974,"Ntrans":9,"durations":15}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":37792,"Ntrans":10,"durations":38}
{"time":"2009-05-15 14:56:52","price":11.82,"volume":10208,"Ntrans":5,"durations":23}
{"time":"2009-05-15 14:56:57","price":11.815,"volume":280,"Ntrans":1,"durations":5}
{"time":"2009-05-15 14:56:59","price":11.82,"volume":342,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:57:39","price":11.82,"volume":8910,"Ntrans":1,"durations":40}
{"time":"2009-05-15 14:57:40","price":11.82,"volume":2720,"Ntrans":1,"durations":1}
{"time":"2009-05-15 14:57:46","price":11.82,"volume":7560,"Ntrans":1,"durations":6}
{"time":"2009-05-15 14:57:47","price":11.82,"volume":1138,"Ntrans":3,"durations":1}
{"time":"2009-05-15 14:57:52","price":11.82,"volume":4804,"Ntrans":2,"durations":5}
{"time":"2009-05-15 14:58:46","price":11.825,"volume":1080,"Ntrans":1,"durations":54}
{"time":"2009-05-15 14:59:02","price":11.825,"volume":2922,"Ntrans":1,"durations":16}
{"time":"2009-05-15 14:59:07","price":11.825,"volume":1076,"Ntrans":1,"durations":5}
{"time":"2009-05-15 14:59:16","price":11.825,"volume":732,"Ntrans":1,"durations":9}
{"time":"2009-05-15 14:59:18","price":11.83,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 14:59:28","price":11.83,"volume":1502,"Ntrans":1,"durations":10}
{"time":"2009-05-15 14:59:44","price":11.83,"volume":1076,"Ntrans":1,"durations":16}
{"time":"2009-05-15 14:59:51","price":11.825,"volume":3440,"Ntrans":1,"durations":7}
{"time":"2009-05-15 14:59:58","price":11.82,"volume":1644,"Ntrans":1,"durations":7}
{"time":"2009-05-15 15:00:01","price":11.82,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:00:43","price":11.825,"volume":3440,"Ntrans":1,"durations":42}
{"time":"2009-05-15 15:00:46","price":11.825,"volume":1152,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:01:05","price":11.825,"volume":9740,"Ntrans":2,"durations":19}
{"time":"2009-05-15 15:01:16","price":11.825,"volume":3800,"Ntrans":1,"durations":11}
{"time":"2009-05-15 15:01:46","price":11.825,"volume":1086,"Ntrans":1,"durations":30}
{"time":"2009-05-15 15:02:03","price":11.82,"volume":4068,"Ntrans":2,"durations":17}
{"time":"2009-05-15 15:02:04","price":11.82,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:02:35","price":11.825,"volume":5836,"Ntrans":1,"durations":31}
{"time":"2009-05-15 15:02:39","price":11.825,"volume":29196,"Ntrans":4,"durations":4}
{"time":"2009-05-15 15:02:43","price":11.825,"volume":1150,"Ntrans":1,"durations":4}
{"time":"2009-05-15 15:03:42","price":11.825,"volume":1174,"Ntrans":1,"durations":59}
{"time":"2009-05-15 15:03:43","price":11.825,"volume":7080,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:04:06","price":11.82,"volume":10000,"Ntrans":4,"durations":23}
{"time":"2009-05-15 15:04:09","price":11.825,"volume":120,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:04:27","price":11.825,"volume":16098,"Ntrans":2,"durations":18}
{"time":"2009-05-15 15:04:41","price":11.82,"volume":36212,"Ntrans":9,"durations":14}
{"time":"2009-05-15 15:04:44","price":11.82,"volume":2000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:04:45","price":11.82,"volume":2784,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:05:00","price":11.82,"volume":9004,"Ntrans":1,"durations":15}
{"time":"2009-05-15 15:05:10","price":11.82,"volume":20346,"Ntrans":6,"durations":10}
{"time":"2009-05-15 15:05:15","price":11.82,"volume":17610,"Ntrans":4,"durations":5}
{"time":"2009-05-15 15:05:16","price":11.82,"volume":6008,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:05:21","price":11.82,"volume":6008,"Ntrans":1,"durations":5}
{"time":"2009-05-15 15:05:25","price":11.82,"volume":3004,"Ntrans":2,"durations":4}
{"time":"2009-05-15 15:05:30","price":11.82,"volume":8236,"Ntrans":3,"durations":5}
{"time":"2009-05-15 15:05:31","price":11.82,"volume":4138,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:05:32","price":11.82,"volume":436,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:05:44","price":11.82,"volume":1166,"Ntrans":2,"durations":12}
{"time":"2009-05-15 15:06:42","price":11.82,"volume":10640,"Ntrans":1,"durations":58}
{"time":"2009-05-15 15:06:46","price":11.82,"volume":1058,"Ntrans":1,"durations":4}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":37480,"Ntrans":12,"durations":47}
{"time":"2009-05-15 15:07:34","price":11.81,"volume":1764,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:07:45","price":11.81,"volume":30000,"Ntrans":6,"durations":11}
{"time":"2009-05-15 15:07:56","price":11.82,"volume":380,"Ntrans":1,"durations":11}
{"time":"2009-05-15 15:07:58","price":11.815,"volume":4932,"Ntrans":2,"durations":2}
{"time":"2009-05-15 15:09:10","price":11.82,"volume":7678,"Ntrans":2,"durations":72}
{"time":"2009-05-15 15:09:11","price":11.815,"volume":876,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:10:11","price":11.815,"volume":124,"Ntrans":1,"durations":60}
{"time":"2009-05-15 15:10:54","price":11.82,"volume":7016,"Ntrans":3,"durations":43}
{"time":"2009-05-15 15:11:55","price":11.82,"volume":8360,"Ntrans":6,"durations":61}
{"time":"2009-05-15 15:12:13","price":11.825,"volume":1000,"Ntrans":1,"durations":18}
{"time":"2009-05-15 15:12:47","price":11.82,"volume":1072,"Ntrans":1,"durations":34}
{"time":"2009-05-15 15:12:57","price":11.82,"volume":8040,"Ntrans":1,"durations":10}
{"time":"2009-05-15 15:12:59","price":11.82,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 15:13:42","price":11.815,"volume":2000,"Ntrans":1,"durations":43}
{"time":"2009-05-15 15:13:45","price":11.82,"volume":1340,"Ntrans":2,"durations":3}
{"time":"2009-05-15 15:14:09","price":11.82,"volume":9400,"Ntrans":2,"durations":24}
{"time":"2009-05-15 15:14:43","price":11.82,"volume":1076,"Ntrans":1,"durations":34}
{"time":"2009-05-15 15:15:22","price":11.82,"volume":8680,"Ntrans":1,"durations":39}
{"time":"2009-05-15 15:15:36","price":11.815,"volume":3794,"Ntrans":1,"durations":14}
{"time":"2009-05-15 15:15:43","price":11.82,"volume":1162,"Ntrans":1,"durations":7}
{"time":"2009-05-15 15:16:32","price":11.82,"volume":9300,"Ntrans":3,"durations":49}
{"time":"2009-05-15 15:16:42","price":11.82,"volume":1138,"Ntrans":2,"durations":10}
{"time":"2009-05-15 15:17:09","price":11.82,"volume":1000,"Ntrans":1,"durations":27}
{"time":"2009-05-15 15:17:40","price":11.82,"volume":1120,"Ntrans":1,"durations":31}
{"time":"2009-05-15 15:17:53","price":11.82,"volume":9980,"Ntrans":4,"durations":13}
{"time":"2009-05-15 15:17:58","price":11.815,"volume":2330,"Ntrans":2,"durations":5}
{"time":"2009-05-15 15:18:36","price":11.815,"volume":184,"Ntrans":1,"durations":38}
{"time":"2009-05-15 15:18:37","price":11.82,"volume":1102,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:19:21","price":11.82,"volume":11600,"Ntrans":1,"durations":44}
{"time":"2009-05-15 15:19:37","price":11.82,"volume":1112,"Ntrans":1,"durations":16}
{"time":"2009-05-15 15:19:42","price":11.82,"volume":68602,"Ntrans":7,"durations":5}
{"time":"2009-05-15 15:19:43","price":11.82,"volume":38716,"Ntrans":5,"durations":1}
{"time":"2009-05-15 15:19:47","price":11.82,"volume":10788,"Ntrans":4,"durations":4}
{"time":"2009-05-15 15:19:50","price":11.82,"volume":9010,"Ntrans":4,"durations":3}
{"time":"2009-05-15 15:20:10","price":11.82,"volume":67014,"Ntrans":9,"durations":20}
{"time":"2009-05-15 15:20:16","price":11.815,"volume":12002,"Ntrans":2,"durations":6}
{"time":"2009-05-15 15:20:51","price":11.82,"volume":910,"Ntrans":1,"durations":35}
{"time":"2009-05-15 15:21:22","price":11.815,"volume":31518,"Ntrans":5,"durations":31}
{"time":"2009-05-15 15:21:23","price":11.815,"volume":110,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:21:35","price":11.81183,"volume":6362,"Ntrans":9,"durations":12}
{"time":"2009-05-15 15:21:38","price":11.815,"volume":360,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:21:51","price":11.815,"volume":1346,"Ntrans":1,"durations":13}
{"time":"2009-05-15 15:22:12","price":11.81,"volume":29030,"Ntrans":8,"durations":21}
{"time":"2009-05-15 15:23:06","price":11.81,"volume":5026,"Ntrans":2,"durations":54}
{"time":"2009-05-15 15:23:09","price":11.81459,"volume":17644,"Ntrans":9,"durations":3}
{"time":"2009-05-15 15:23:29","price":11.81,"volume":6000,"Ntrans":1,"durations":20}
{"time":"2009-05-15 15:23:39","price":11.81,"volume":2380,"Ntrans":2,"durations":10}
{"time":"2009-05-15 15:23:46","price":11.815,"volume":1000,"Ntrans":1,"durations":7}
{"time":"2009-05-15 15:24:22","price":11.81,"volume":2930,"Ntrans":1,"durations":36}
{"time":"2009-05-15 15:24:38","price":11.80916,"volume":5970,"Ntrans":2,"durations":16}
{"time":"2009-05-15 15:24:40","price":11.81,"volume":98,"Ntrans":1,"durations":2}
{"time":"2009-05-15 15:25:30","price":11.81,"volume":398,"Ntrans":1,"durations":50}
{"time":"2009-05-15 15:25:33","price":11.81,"volume":1090,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:26:10","price":11.81,"volume":5578,"Ntrans":1,"durations":37}
{"time":"2009-05-15 15:26:41","price":11.81,"volume":10000,"Ntrans":5,"durations":31}
{"time":"2009-05-15 15:26:49","price":11.81,"volume":3000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 15:26:57","price":11.81,"volume":11982,"Ntrans":3,"durations":8}
{"time":"2009-05-15 15:26:58","price":11.81,"volume":3568,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:27:40","price":11.805,"volume":2300,"Ntrans":1,"durations":42}
{"time":"2009-05-15 15:28:38","price":11.81,"volume":1000,"Ntrans":1,"durations":58}
{"time":"2009-05-15 15:28:58","price":11.805,"volume":1000,"Ntrans":1,"durations":20}
{"time":"2009-05-15 15:29:00","price":11.81,"volume":5380,"Ntrans":2,"durations":2}
{"time":"2009-05-15 15:29:33","price":11.815,"volume":24,"Ntrans":1,"durations":33}
{"time":"2009-05-15 15:29:43","price":11.81,"volume":7600,"Ntrans":2,"durations":10}
{"time":"2009-05-15 15:29:52","price":11.81,"volume":4076,"Ntrans":2,"durations":9}
{"time":"2009-05-15 15:30:00","price":11.81684,"volume":61470,"Ntrans":9,"durations":8}
{"time":"2009-05-15 15:30:01","price":11.82,"volume":27160,"Ntrans":3,"durations":1}
{"time":"2009-05-15 15:30:02","price":11.82,"volume":38430,"Ntrans":7,"durations":1}
{"time":"2009-05-15 15:30:07","price":11.81578,"volume":58954,"Ntrans":8,"durations":5}
{"time":"2009-05-15 15:30:08","price":11.805,"volume":6494,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:30:10","price":11.815,"volume":19766,"Ntrans":2,"durations":2}
{"time":"2009-05-15 15:30:28","price":11.82,"volume":2,"Ntrans":1,"durations":18}
{"time":"2009-05-15 15:30:33","price":11.82,"volume":9678,"Ntrans":3,"durations":5}
{"time":"2009-05-15 15:30:34","price":11.825,"volume":1670,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:30:36","price":11.825,"volume":3114,"Ntrans":3,"durations":2}
{"time":"2009-05-15 15:30:55","price":11.83,"volume":25984,"Ntrans":7,"durations":19}
{"time":"2009-05-15 15:31:02","price":11.83,"volume":5614,"Ntrans":2,"durations":7}
{"time":"2009-05-15 15:31:04","price":11.83,"volume":4326,"Ntrans":1,"durations":2}
{"time":"2009-05-15 15:31:05","price":11.825,"volume":13938,"Ntrans":3,"durations":1}
{"time":"2009-05-15 15:31:10","price":11.83,"volume":11800,"Ntrans":2,"durations":5}
{"time":"2009-05-15 15:31:42","price":11.83,"volume":44,"Ntrans":1,"durations":32}
{"time":"2009-05-15 15:32:00","price":11.83,"volume":25302,"Ntrans":6,"durations":18}
{"time":"2009-05-15 15:32:10","price":11.83,"volume":5876,"Ntrans":4,"durations":10}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":35992,"Ntrans":10,"durations":27}
{"time":"2009-05-15 15:32:48","price":11.825,"volume":3004,"Ntrans":1,"durations":11}
{"time":"2009-05-15 15:32:49","price":11.825,"volume":17502,"Ntrans":4,"durations":1}
{"time":"2009-05-15 15:33:05","price":11.83,"volume":300,"Ntrans":1,"durations":16}
{"time":"2009-05-15 15:33:12","price":11.82,"volume":1866,"Ntrans":1,"durations":7}
{"time":"2009-05-15 15:33:25","price":11.825,"volume":15020,"Ntrans":4,"durations":13}
{"time":"2009-05-15 15:33:26","price":11.825,"volume":1468,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:33:28","price":11.825,"volume":10256,"Ntrans":4,"durations":2}
{"time":"2009-05-15 15:33:33","price":11.82,"volume":2974,"Ntrans":2,"durations":5}
{"time":"2009-05-15 15:33:45","price":11.82,"volume":44,"Ntrans":1,"durations":12}
{"time":"2009-05-15 15:33:57","price":11.82,"volume":6774,"Ntrans":1,"durations":12}
{"time":"2009-05-15 15:33:58","price":11.82,"volume":13430,"Ntrans":4,"durations":1}
{"time":"2009-05-15 15:34:11","price":11.82,"volume":892,"Ntrans":1,"durations":13}
{"time":"2009-05-15 15:34:13","price":11.82,"volume":240,"Ntrans":2,"durations":2}
{"time":"2009-05-15 15:34:14","price":11.82,"volume":2002,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:34:18","price":11.82,"volume":2074,"Ntrans":1,"durations":4}
{"time":"2009-05-15 15:34:23","price":11.825,"volume":4750,"Ntrans":1,"durations":5}
{"time":"2009-05-15 15:34:24","price":11.825,"volume":18506,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":18402,"Ntrans":10,"durations":3}
{"time":"2009-05-15 15:34:28","price":11.835,"volume":10846,"Ntrans":3,"durations":1}
{"time":"2009-05-15 15:34:31","price":11.826,"volume":10000,"Ntrans":5,"durations":3}
{"time":"2009-05-15 15:34:34","price":11.8289,"volume":2600,"Ntrans":3,"durations":3}
{"time":"2009-05-15 15:34:41","price":11.83,"volume":1600,"Ntrans":1,"durations":7}
{"time":"2009-05-15 15:34:47","price":11.83,"volume":4000,"Ntrans":3,"durations":6}
{"time":"2009-05-15 15:34:48","price":11.835,"volume":3734,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:35:07","price":11.835,"volume":6804,"Ntrans":2,"durations":19}
{"time":"2009-05-15 15:35:08","price":11.83555,"volume":3622,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:35:29","price":11.84,"volume":6000,"Ntrans":2,"durations":21}
{"time":"2009-05-15 15:35:35","price":11.84,"volume":1500,"Ntrans":1,"durations":6}
{"time":"2009-05-15 15:36:12","price":11.835,"volume":9738,"Ntrans":3,"durations":37}
{"time":"2009-05-15 15:36:13","price":11.835,"volume":848,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:36:24","price":11.835,"volume":9152,"Ntrans":2,"durations":11}
{"time":"2009-05-15 15:36:26","price":11.835,"volume":540,"Ntrans":1,"durations":2}
{"time":"2009-05-15 15:36:30","price":11.835,"volume":6848,"Ntrans":1,"durations":4}
{"time":"2009-05-15 15:36:35","price":11.835,"volume":12006,"Ntrans":2,"durations":5}
{"time":"2009-05-15 15:37:44","price":11.835,"volume":10780,"Ntrans":1,"durations":69}
{"time":"2009-05-15 15:38:19","price":11.83,"volume":14582,"Ntrans":6,"durations":35}
{"time":"2009-05-15 15:38:24","price":11.83,"volume":12116,"Ntrans":3,"durations":5}
{"time":"2009-05-15 15:38:44","price":11.825,"volume":35108,"Ntrans":6,"durations":20}
{"time":"2009-05-15 15:39:04","price":11.825,"volume":6584,"Ntrans":4,"durations":20}
{"time":"2009-05-15 15:39:23","price":11.825,"volume":2836,"Ntrans":2,"durations":19}
{"time":"2009-05-15 15:39:34","price":11.825,"volume":400,"Ntrans":2,"durations":11}
{"time":"2009-05-15 15:39:43","price":11.825,"volume":382,"Ntrans":2,"durations":9}
{"time":"2009-05-15 15:39:46","price":11.825,"volume":11958,"Ntrans":3,"durations":3}
{"time":"2009-05-15 15:40:02","price":11.83,"volume":24,"Ntrans":1,"durations":16}
{"time":"2009-05-15 15:40:06","price":11.825,"volume":10664,"Ntrans":3,"durations":4}
{"time":"2009-05-15 15:40:13","price":11.83,"volume":16000,"Ntrans":5,"durations":7}
{"time":"2009-05-15 15:40:26","price":11.825,"volume":10546,"Ntrans":2,"durations":13}
{"time":"2009-05-15 15:40:44","price":11.825,"volume":44566,"Ntrans":8,"durations":18}
{"time":"2009-05-15 15:41:03","price":11.82,"volume":58636,"Ntrans":9,"durations":19}
{"time":"2009-05-15 15:41:22","price":11.82,"volume":10142,"Ntrans":3,"durations":19}
{"time":"2009-05-15 15:41:36","price":11.825,"volume":130,"Ntrans":1,"durations":14}
{"time":"2009-05-15 15:41:41","price":11.82,"volume":8176,"Ntrans":2,"durations":5}
{"time":"2009-05-15 15:42:40","price":11.82,"volume":4572,"Ntrans":4,"durations":59}
{"time":"2009-05-15 15:42:46","price":11.815,"volume":1140,"Ntrans":1,"durations":6}
{"time":"2009-05-15 15:43:02","price":11.825,"volume":1346,"Ntrans":1,"durations":16}
{"time":"2009-05-15 15:43:26","price":11.825,"volume":2258,"Ntrans":1,"durations":24}
{"time":"2009-05-15 15:43:42","price":11.825,"volume":5460,"Ntrans":1,"durations":16}
{"time":"2009-05-15 15:43:47","price":11.815,"volume":20,"Ntrans":1,"durations":5}
{"time":"2009-05-15 15:43:57","price":11.82,"volume":9350,"Ntrans":2,"durations":10}
{"time":"2009-05-15 15:44:04","price":11.82932,"volume":41144,"Ntrans":8,"durations":7}
{"time":"2009-05-15 15:44:16","price":11.825,"volume":44130,"Ntrans":5,"durations":12}
{"time":"2009-05-15 15:44:36","price":11.825,"volume":4000,"Ntrans":1,"durations":20}
{"time":"2009-05-15 15:44:39","price":11.83,"volume":48,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:44:42","price":11.83,"volume":9952,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:44:54","price":11.825,"volume":1200,"Ntrans":2,"durations":12}
{"time":"2009-05-15 15:44:56","price":11.825,"volume":15652,"Ntrans":3,"durations":2}
{"time":"2009-05-15 15:45:25","price":11.83,"volume":16000,"Ntrans":5,"durations":29}
{"time":"2009-05-15 15:45:26","price":11.83,"volume":1148,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:45:31","price":11.83,"volume":742,"Ntrans":1,"durations":5}
{"time":"2009-05-15 15:45:32","price":11.83,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:45:45","price":11.835,"volume":8570,"Ntrans":2,"durations":13}
{"time":"2009-05-15 15:46:07","price":11.835,"volume":132,"Ntrans":1,"durations":22}
{"time":"2009-05-15 15:46:17","price":11.83,"volume":21836,"Ntrans":6,"durations":10}
{"time":"2009-05-15 15:46:19","price":11.83,"volume":8236,"Ntrans":4,"durations":2}
{"time":"2009-05-15 15:46:20","price":11.83,"volume":478,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:46:30","price":11.825,"volume":2000,"Ntrans":2,"durations":10}
{"time":"2009-05-15 15:46:35","price":11.825,"volume":12824,"Ntrans":5,"durations":5}
{"time":"2009-05-15 15:46:36","price":11.83,"volume":1000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:46:53","price":11.825,"volume":14436,"Ntrans":4,"durations":17}
{"time":"2009-05-15 15:46:58","price":11.83,"volume":742,"Ntrans":1,"durations":5}
{"time":"2009-05-15 15:47:11","price":11.825,"volume":2726,"Ntrans":2,"durations":13}
{"time":"2009-05-15 15:47:13","price":11.83,"volume":24552,"Ntrans":5,"durations":2}
{"time":"2009-05-15 15:47:29","price":11.825,"volume":29086,"Ntrans":6,"durations":16}
{"time":"2009-05-15 15:47:36","price":11.83,"volume":8756,"Ntrans":3,"durations":7}
{"time":"2009-05-15 15:47:43","price":11.83,"volume":2324,"Ntrans":1,"durations":7}
{"time":"2009-05-15 15:47:47","price":11.825,"volume":8032,"Ntrans":4,"durations":4}
{"time":"2009-05-15 15:48:05","price":11.825,"volume":12148,"Ntrans":5,"durations":18}
{"time":"2009-05-15 15:48:15","price":11.83,"volume":7676,"Ntrans":1,"durations":10}
{"time":"2009-05-15 15:48:19","price":11.83801,"volume":76764,"Ntrans":15,"durations":4}
{"time":"2009-05-15 15:48:20","price":11.84102,"volume":29760,"Ntrans":5,"durations":1}
{"time":"2009-05-15 15:48:21","price":11.84752,"volume":88032,"Ntrans":18,"durations":1}
{"time":"2009-05-15 15:48:22","price":11.85,"volume":2470,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:48:23","price":11.84897,"volume":41314,"Ntrans":13,"durations":1}
{"time":"2009-05-15 15:48:25","price":11.845,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-15 15:48:26","price":11.845,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-15 15:48:28","price":11.85,"volume":1848,"Ntrans":1,"durations":2}
{"time":"2009-05-15 15:48:33","price":11.85,"volume":152,"Ntrans":1,"durations":5}
{"time":"2009-05-15 15:48:39","price":11.845,"volume":23434,"Ntrans":3,"durations":6}
{"time":"2009-05-15 15:48:47","price":11.85,"volume":3000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 15:48:50","price":11.85,"volume":3004,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:48:55","price":11.85,"volume":8918,"Ntrans":3,"durations":5}
{"time":"2009-05-15 15:49:00","price":11.855,"volume":128,"Ntrans":1,"durations":5}
{"time":"2009-05-15 15:49:04","price":11.85,"volume":1194,"Ntrans":2,"durations":4}
{"time":"2009-05-15 15:49:06","price":11.855,"volume":4100,"Ntrans":2,"durations":2}
{"time":"2009-05-15 15:49:11","price":11.845,"volume":14906,"Ntrans":4,"durations":5}
{"time":"2009-05-15 15:49:26","price":11.845,"volume":11932,"Ntrans":6,"durations":15}
{"time":"2009-05-15 15:49:42","price":11.845,"volume":8190,"Ntrans":4,"durations":16}
{"time":"2009-05-15 15:49:44","price":11.845,"volume":24,"Ntrans":1,"durations":2}
{"time":"2009-05-15 15:49:45","price":11.845,"volume":3140,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:49:58","price":11.845,"volume":9084,"Ntrans":1,"durations":13}
{"time":"2009-05-15 15:49:59","price":11.845,"volume":916,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:50:13","price":11.84,"volume":34952,"Ntrans":6,"durations":14}
{"time":"2009-05-15 15:50:14","price":11.84,"volume":4254,"Ntrans":3,"durations":1}
{"time":"2009-05-15 15:50:29","price":11.835,"volume":11534,"Ntrans":3,"durations":15}
{"time":"2009-05-15 15:50:32","price":11.835,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:50:39","price":11.84,"volume":220,"Ntrans":1,"durations":7}
{"time":"2009-05-15 15:50:42","price":11.84,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-15 15:50:44","price":11.835,"volume":5648,"Ntrans":3,"durations":2}
{"time":"2009-05-15 15:51:01","price":11.835,"volume":10324,"Ntrans":2,"durations":17}
{"time":"2009-05-15 15:51:16","price":11.835,"volume":4268,"Ntrans":3,"durations":15}
{"time":"2009-05-15 15:52:08","price":11.84,"volume":132,"Ntrans":1,"durations":52}
{"time":"2009-05-15 15:52:44","price":11.835,"volume":600,"Ntrans":1,"durations":36}
{"time":"2009-05-15 15:53:13","price":11.84,"volume":3792,"Ntrans":2,"durations":29}
{"time":"2009-05-15 15:53:20","price":11.84,"volume":300,"Ntrans":1,"durations":7}
{"time":"2009-05-15 15:53:23","price":11.84,"volume":1328,"Ntrans":2,"durations":3}
{"time":"2009-05-15 15:53:24","price":11.84,"volume":1582,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:53:25","price":11.84,"volume":5270,"Ntrans":2,"durations":1}
{"time":"2009-05-15 15:53:38","price":11.845,"volume":1268,"Ntrans":1,"durations":13}
{"time":"2009-05-15 15:53:47","price":11.845,"volume":1000,"Ntrans":2,"durations":9}
{"time":"2009-05-15 15:53:51","price":11.845,"volume":10000,"Ntrans":2,"durations":4}
{"time":"2009-05-15 15:54:06","price":11.845,"volume":2264,"Ntrans":1,"durations":15}
{"time":"2009-05-15 15:54:50","price":11.845,"volume":4000,"Ntrans":3,"durations":44}
{"time":"2009-05-15 15:54:52","price":11.845,"volume":3148,"Ntrans":1,"durations":2}
{"time":"2009-05-15 15:54:59","price":11.845,"volume":9090,"Ntrans":3,"durations":7}
{"time":"2009-05-15 15:55:29","price":11.845,"volume":1000,"Ntrans":1,"durations":30}
{"time":"2009-05-15 15:55:45","price":11.845,"volume":5000,"Ntrans":2,"durations":16}
{"time":"2009-05-15 15:55:46","price":11.845,"volume":1012,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:56:02","price":11.85,"volume":2800,"Ntrans":1,"durations":16}
{"time":"2009-05-15 15:56:06","price":11.85,"volume":6600,"Ntrans":4,"durations":4}
{"time":"2009-05-15 15:56:21","price":11.855,"volume":10000,"Ntrans":2,"durations":15}
{"time":"2009-05-15 15:56:27","price":11.85236,"volume":19160,"Ntrans":3,"durations":6}
{"time":"2009-05-15 15:56:28","price":11.855,"volume":8048,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:56:30","price":11.86,"volume":10000,"Ntrans":6,"durations":2}
{"time":"2009-05-15 15:56:33","price":11.85,"volume":160,"Ntrans":1,"durations":3}
{"time":"2009-05-15 15:56:39","price":11.86,"volume":1334,"Ntrans":1,"durations":6}
{"time":"2009-05-15 15:57:10","price":11.85,"volume":480,"Ntrans":1,"durations":31}
{"time":"2009-05-15 15:57:11","price":11.85,"volume":320,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:57:44","price":11.85,"volume":10000,"Ntrans":5,"durations":33}
{"time":"2009-05-15 15:58:09","price":11.855,"volume":264,"Ntrans":1,"durations":25}
{"time":"2009-05-15 15:58:27","price":11.85,"volume":4000,"Ntrans":1,"durations":18}
{"time":"2009-05-15 15:58:28","price":11.85,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 15:58:36","price":11.85,"volume":490,"Ntrans":1,"durations":8}
{"time":"2009-05-15 15:58:40","price":11.85,"volume":26,"Ntrans":1,"durations":4}
{"time":"2009-05-15 15:58:48","price":11.85,"volume":2612,"Ntrans":5,"durations":8}
{"time":"2009-05-15 15:59:12","price":11.85,"volume":1400,"Ntrans":1,"durations":24}
{"time":"2009-05-15 15:59:46","price":11.85,"volume":1126,"Ntrans":2,"durations":34}
{"time":"2009-05-15 15:59:51","price":11.85,"volume":12974,"Ntrans":6,"durations":5}
{"time":"2009-05-15 15:59:52","price":11.85,"volume":406,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:00:00","price":11.855,"volume":40,"Ntrans":1,"durations":8}
{"time":"2009-05-15 16:00:28","price":11.85,"volume":406,"Ntrans":1,"durations":28}
{"time":"2009-05-15 16:01:10","price":11.855,"volume":1376,"Ntrans":1,"durations":42}
{"time":"2009-05-15 16:01:21","price":11.85,"volume":2222,"Ntrans":1,"durations":11}
{"time":"2009-05-15 16:01:32","price":11.85,"volume":80,"Ntrans":1,"durations":11}
{"time":"2009-05-15 16:01:55","price":11.855,"volume":27560,"Ntrans":7,"durations":23}
{"time":"2009-05-15 16:02:08","price":11.85423,"volume":2222,"Ntrans":3,"durations":13}
{"time":"2009-05-15 16:02:25","price":11.855,"volume":300,"Ntrans":1,"durations":17}
{"time":"2009-05-15 16:02:28","price":11.855,"volume":108,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:02:36","price":11.86,"volume":1020,"Ntrans":1,"durations":8}
{"time":"2009-05-15 16:02:40","price":11.855,"volume":58,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:02:47","price":11.85,"volume":3794,"Ntrans":1,"durations":7}
{"time":"2009-05-15 16:04:02","price":11.86,"volume":1306,"Ntrans":1,"durations":75}
{"time":"2009-05-15 16:04:27","price":11.855,"volume":5000,"Ntrans":1,"durations":25}
{"time":"2009-05-15 16:05:12","price":11.855,"volume":11374,"Ntrans":6,"durations":45}
{"time":"2009-05-15 16:05:14","price":11.855,"volume":136,"Ntrans":2,"durations":2}
{"time":"2009-05-15 16:05:22","price":11.855,"volume":738,"Ntrans":1,"durations":8}
{"time":"2009-05-15 16:05:32","price":11.855,"volume":150,"Ntrans":1,"durations":10}
{"time":"2009-05-15 16:05:58","price":11.85,"volume":20000,"Ntrans":8,"durations":26}
{"time":"2009-05-15 16:06:22","price":11.85,"volume":3000,"Ntrans":1,"durations":24}
{"time":"2009-05-15 16:06:40","price":11.85,"volume":4000,"Ntrans":3,"durations":18}
{"time":"2009-05-15 16:06:41","price":11.855,"volume":100,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:06:42","price":11.855,"volume":7000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:06:59","price":11.855,"volume":132,"Ntrans":1,"durations":17}
{"time":"2009-05-15 16:07:44","price":11.85,"volume":4944,"Ntrans":1,"durations":45}
{"time":"2009-05-15 16:07:45","price":11.85,"volume":13576,"Ntrans":5,"durations":1}
{"time":"2009-05-15 16:07:47","price":11.85,"volume":410,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:07:52","price":11.845,"volume":48,"Ntrans":1,"durations":5}
{"time":"2009-05-15 16:07:55","price":11.85,"volume":4104,"Ntrans":4,"durations":3}
{"time":"2009-05-15 16:08:02","price":11.85,"volume":4000,"Ntrans":2,"durations":7}
{"time":"2009-05-15 16:08:20","price":11.845,"volume":1114,"Ntrans":1,"durations":18}
{"time":"2009-05-15 16:08:42","price":11.845,"volume":3004,"Ntrans":1,"durations":22}
{"time":"2009-05-15 16:08:57","price":11.85,"volume":200,"Ntrans":2,"durations":15}
{"time":"2009-05-15 16:09:15","price":11.85,"volume":2000,"Ntrans":1,"durations":18}
{"time":"2009-05-15 16:09:29","price":11.845,"volume":2000,"Ntrans":1,"durations":14}
{"time":"2009-05-15 16:09:59","price":11.845,"volume":794,"Ntrans":1,"durations":30}
{"time":"2009-05-15 16:11:08","price":11.845,"volume":16580,"Ntrans":5,"durations":69}
{"time":"2009-05-15 16:11:09","price":11.845,"volume":126,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:11:34","price":11.845,"volume":3800,"Ntrans":2,"durations":25}
{"time":"2009-05-15 16:11:38","price":11.845,"volume":1300,"Ntrans":2,"durations":4}
{"time":"2009-05-15 16:11:46","price":11.845,"volume":13584,"Ntrans":3,"durations":8}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":54140,"Ntrans":11,"durations":35}
{"time":"2009-05-15 16:12:43","price":11.83636,"volume":11594,"Ntrans":12,"durations":22}
{"time":"2009-05-15 16:12:46","price":11.84,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:13:52","price":11.84018,"volume":20760,"Ntrans":9,"durations":66}
{"time":"2009-05-15 16:13:55","price":11.84,"volume":40,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:13:59","price":11.8352,"volume":2084,"Ntrans":3,"durations":4}
{"time":"2009-05-15 16:14:20","price":11.845,"volume":64,"Ntrans":1,"durations":21}
{"time":"2009-05-15 16:14:31","price":11.845,"volume":6000,"Ntrans":3,"durations":11}
{"time":"2009-05-15 16:14:38","price":11.84,"volume":2000,"Ntrans":2,"durations":7}
{"time":"2009-05-15 16:14:45","price":11.84,"volume":14784,"Ntrans":3,"durations":7}
{"time":"2009-05-15 16:15:08","price":11.84,"volume":8676,"Ntrans":4,"durations":23}
{"time":"2009-05-15 16:15:18","price":11.835,"volume":16772,"Ntrans":4,"durations":10}
{"time":"2009-05-15 16:15:20","price":11.835,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 16:15:24","price":11.835,"volume":1800,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:15:28","price":11.84,"volume":2000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:16:11","price":11.835,"volume":11222,"Ntrans":3,"durations":43}
{"time":"2009-05-15 16:16:13","price":11.835,"volume":2160,"Ntrans":2,"durations":2}
{"time":"2009-05-15 16:16:55","price":11.84,"volume":578,"Ntrans":1,"durations":42}
{"time":"2009-05-15 16:17:22","price":11.84,"volume":7394,"Ntrans":4,"durations":27}
{"time":"2009-05-15 16:17:28","price":11.84,"volume":868,"Ntrans":1,"durations":6}
{"time":"2009-05-15 16:18:02","price":11.84,"volume":890,"Ntrans":1,"durations":34}
{"time":"2009-05-15 16:18:05","price":11.84,"volume":17744,"Ntrans":5,"durations":3}
{"time":"2009-05-15 16:18:08","price":11.84,"volume":2644,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:18:09","price":11.84,"volume":806,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:18:32","price":11.845,"volume":822,"Ntrans":1,"durations":23}
{"time":"2009-05-15 16:18:34","price":11.84,"volume":1600,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:18:58","price":11.84,"volume":688,"Ntrans":1,"durations":24}
{"time":"2009-05-15 16:19:05","price":11.84,"volume":962,"Ntrans":2,"durations":7}
{"time":"2009-05-15 16:19:06","price":11.84,"volume":38,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:19:10","price":11.84,"volume":568,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:19:16","price":11.84,"volume":4064,"Ntrans":1,"durations":6}
{"time":"2009-05-15 16:19:28","price":11.84,"volume":788,"Ntrans":1,"durations":12}
{"time":"2009-05-15 16:20:01","price":11.84,"volume":886,"Ntrans":1,"durations":33}
{"time":"2009-05-15 16:20:14","price":11.84,"volume":326,"Ntrans":1,"durations":13}
{"time":"2009-05-15 16:20:32","price":11.845,"volume":818,"Ntrans":1,"durations":18}
{"time":"2009-05-15 16:20:33","price":11.835,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:20:35","price":11.845,"volume":3260,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:21:06","price":11.845,"volume":904,"Ntrans":1,"durations":31}
{"time":"2009-05-15 16:21:18","price":11.84,"volume":7434,"Ntrans":1,"durations":12}
{"time":"2009-05-15 16:21:23","price":11.84,"volume":2566,"Ntrans":1,"durations":5}
{"time":"2009-05-15 16:21:29","price":11.84,"volume":6192,"Ntrans":3,"durations":6}
{"time":"2009-05-15 16:21:31","price":11.84,"volume":670,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:22:03","price":11.84,"volume":856,"Ntrans":1,"durations":32}
{"time":"2009-05-15 16:22:04","price":11.84,"volume":86,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:22:38","price":11.84,"volume":922,"Ntrans":1,"durations":34}
{"time":"2009-05-15 16:23:06","price":11.84,"volume":998,"Ntrans":1,"durations":28}
{"time":"2009-05-15 16:23:09","price":11.84,"volume":4444,"Ntrans":2,"durations":3}
{"time":"2009-05-15 16:23:15","price":11.84,"volume":6270,"Ntrans":1,"durations":6}
{"time":"2009-05-15 16:23:30","price":11.84,"volume":186,"Ntrans":1,"durations":15}
{"time":"2009-05-15 16:23:41","price":11.84,"volume":782,"Ntrans":1,"durations":11}
{"time":"2009-05-15 16:23:43","price":11.84,"volume":2008,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:23:46","price":11.84,"volume":1000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 16:23:52","price":11.84,"volume":3050,"Ntrans":4,"durations":6}
{"time":"2009-05-15 16:24:09","price":11.845,"volume":846,"Ntrans":2,"durations":17}
{"time":"2009-05-15 16:24:25","price":11.845,"volume":2222,"Ntrans":2,"durations":16}
{"time":"2009-05-15 16:24:41","price":11.845,"volume":924,"Ntrans":1,"durations":16}
{"time":"2009-05-15 16:25:07","price":11.845,"volume":1108,"Ntrans":1,"durations":26}
{"time":"2009-05-15 16:25:09","price":11.845,"volume":2222,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:25:14","price":11.845,"volume":7376,"Ntrans":3,"durations":5}
{"time":"2009-05-15 16:25:20","price":11.845,"volume":368,"Ntrans":1,"durations":6}
{"time":"2009-05-15 16:25:21","price":11.845,"volume":32,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:25:22","price":11.845,"volume":300,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:25:23","price":11.845,"volume":3700,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:25:40","price":11.85,"volume":648,"Ntrans":1,"durations":17}
{"time":"2009-05-15 16:26:15","price":11.85,"volume":1108,"Ntrans":2,"durations":35}
{"time":"2009-05-15 16:26:16","price":11.845,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:26:49","price":11.85,"volume":936,"Ntrans":2,"durations":33}
{"time":"2009-05-15 16:27:17","price":11.85,"volume":824,"Ntrans":1,"durations":28}
{"time":"2009-05-15 16:27:19","price":11.85,"volume":7278,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:27:35","price":11.85,"volume":400,"Ntrans":1,"durations":16}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":37042,"Ntrans":10,"durations":13}
{"time":"2009-05-15 16:28:15","price":11.84,"volume":21314,"Ntrans":4,"durations":27}
{"time":"2009-05-15 16:28:33","price":11.84,"volume":1708,"Ntrans":2,"durations":18}
{"time":"2009-05-15 16:28:42","price":11.84,"volume":2416,"Ntrans":1,"durations":9}
{"time":"2009-05-15 16:29:18","price":11.845,"volume":10000,"Ntrans":3,"durations":36}
{"time":"2009-05-15 16:29:42","price":11.845,"volume":48,"Ntrans":1,"durations":24}
{"time":"2009-05-15 16:29:44","price":11.845,"volume":48,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:30:08","price":11.84,"volume":340,"Ntrans":1,"durations":24}
{"time":"2009-05-15 16:30:22","price":11.84,"volume":8888,"Ntrans":2,"durations":14}
{"time":"2009-05-15 16:30:34","price":11.84,"volume":14910,"Ntrans":7,"durations":12}
{"time":"2009-05-15 16:30:38","price":11.84,"volume":148,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:30:46","price":11.84,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 16:31:17","price":11.84,"volume":4496,"Ntrans":2,"durations":31}
{"time":"2009-05-15 16:31:18","price":11.84,"volume":222,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:31:54","price":11.83909,"volume":18422,"Ntrans":5,"durations":36}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":88480,"Ntrans":11,"durations":8}
{"time":"2009-05-15 16:32:03","price":11.84,"volume":31994,"Ntrans":4,"durations":1}
{"time":"2009-05-15 16:32:04","price":11.84,"volume":22618,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:32:12","price":11.84,"volume":50000,"Ntrans":3,"durations":8}
{"time":"2009-05-15 16:32:20","price":11.845,"volume":19354,"Ntrans":6,"durations":8}
{"time":"2009-05-15 16:32:31","price":11.84,"volume":20000,"Ntrans":2,"durations":11}
{"time":"2009-05-15 16:32:39","price":11.84,"volume":1400,"Ntrans":1,"durations":8}
{"time":"2009-05-15 16:32:41","price":11.84,"volume":13602,"Ntrans":2,"durations":2}
{"time":"2009-05-15 16:32:42","price":11.84,"volume":20608,"Ntrans":5,"durations":1}
{"time":"2009-05-15 16:32:45","price":11.84,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:32:51","price":11.84,"volume":4814,"Ntrans":3,"durations":6}
{"time":"2009-05-15 16:32:52","price":11.84,"volume":15032,"Ntrans":7,"durations":1}
{"time":"2009-05-15 16:32:54","price":11.845,"volume":40000,"Ntrans":3,"durations":2}
{"time":"2009-05-15 16:32:55","price":11.84,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:32:56","price":11.84,"volume":45770,"Ntrans":7,"durations":1}
{"time":"2009-05-15 16:32:57","price":11.84,"volume":11000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:32:59","price":11.84,"volume":5000,"Ntrans":3,"durations":2}
{"time":"2009-05-15 16:33:00","price":11.84,"volume":12000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:33:01","price":11.84,"volume":5000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:33:02","price":11.84,"volume":22000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:33:05","price":11.84,"volume":20000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 16:33:06","price":11.84,"volume":20000,"Ntrans":3,"durations":1}
{"time":"2009-05-15 16:33:07","price":11.84,"volume":12640,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:33:10","price":11.84,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:33:43","price":11.84,"volume":2600,"Ntrans":1,"durations":33}
{"time":"2009-05-15 16:33:45","price":11.84,"volume":36904,"Ntrans":7,"durations":2}
{"time":"2009-05-15 16:33:46","price":11.83625,"volume":9586,"Ntrans":5,"durations":1}
{"time":"2009-05-15 16:34:50","price":11.845,"volume":1600,"Ntrans":1,"durations":64}
{"time":"2009-05-15 16:35:03","price":11.84438,"volume":5808,"Ntrans":3,"durations":13}
{"time":"2009-05-15 16:35:12","price":11.845,"volume":4310,"Ntrans":2,"durations":9}
{"time":"2009-05-15 16:35:13","price":11.85,"volume":788,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:35:16","price":11.85,"volume":1518,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:35:20","price":11.845,"volume":11184,"Ntrans":2,"durations":4}
{"time":"2009-05-15 16:35:38","price":11.845,"volume":1160,"Ntrans":1,"durations":18}
{"time":"2009-05-15 16:35:39","price":11.83853,"volume":20584,"Ntrans":7,"durations":1}
{"time":"2009-05-15 16:35:40","price":11.84,"volume":316,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:35:41","price":11.83511,"volume":3234,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":39750,"Ntrans":13,"durations":1}
{"time":"2009-05-15 16:35:44","price":11.83,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:36:00","price":11.845,"volume":2208,"Ntrans":3,"durations":16}
{"time":"2009-05-15 16:36:41","price":11.84,"volume":130,"Ntrans":1,"durations":41}
{"time":"2009-05-15 16:36:46","price":11.84,"volume":13634,"Ntrans":4,"durations":5}
{"time":"2009-05-15 16:36:55","price":11.84,"volume":4460,"Ntrans":1,"durations":9}
{"time":"2009-05-15 16:37:09","price":11.835,"volume":3110,"Ntrans":1,"durations":14}
{"time":"2009-05-15 16:38:06","price":11.84,"volume":1756,"Ntrans":1,"durations":57}
{"time":"2009-05-15 16:38:26","price":11.84,"volume":20330,"Ntrans":1,"durations":20}
{"time":"2009-05-15 16:38:29","price":11.84,"volume":4460,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:38:31","price":11.84,"volume":13460,"Ntrans":4,"durations":2}
{"time":"2009-05-15 16:38:32","price":11.845,"volume":10434,"Ntrans":4,"durations":1}
{"time":"2009-05-15 16:38:33","price":11.845,"volume":10798,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:38:43","price":11.85,"volume":820,"Ntrans":1,"durations":10}
{"time":"2009-05-15 16:39:11","price":11.85,"volume":9672,"Ntrans":4,"durations":28}
{"time":"2009-05-15 16:39:46","price":11.85,"volume":400,"Ntrans":1,"durations":35}
{"time":"2009-05-15 16:39:58","price":11.85,"volume":600,"Ntrans":1,"durations":12}
{"time":"2009-05-15 16:40:00","price":11.85,"volume":45686,"Ntrans":7,"durations":2}
{"time":"2009-05-15 16:40:02","price":11.85,"volume":1530,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:40:09","price":11.845,"volume":48,"Ntrans":1,"durations":7}
{"time":"2009-05-15 16:40:18","price":11.845,"volume":6450,"Ntrans":2,"durations":9}
{"time":"2009-05-15 16:40:21","price":11.845,"volume":13718,"Ntrans":8,"durations":3}
{"time":"2009-05-15 16:40:54","price":11.85,"volume":8362,"Ntrans":3,"durations":33}
{"time":"2009-05-15 16:41:02","price":11.85,"volume":4714,"Ntrans":1,"durations":8}
{"time":"2009-05-15 16:41:05","price":11.855,"volume":7494,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:41:28","price":11.855,"volume":111980,"Ntrans":9,"durations":23}
{"time":"2009-05-15 16:41:34","price":11.85,"volume":3000,"Ntrans":1,"durations":6}
{"time":"2009-05-15 16:41:46","price":11.86,"volume":2440,"Ntrans":2,"durations":12}
{"time":"2009-05-15 16:42:01","price":11.86,"volume":2630,"Ntrans":1,"durations":15}
{"time":"2009-05-15 16:42:10","price":11.855,"volume":8356,"Ntrans":1,"durations":9}
{"time":"2009-05-15 16:42:11","price":11.855,"volume":222,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:42:15","price":11.855,"volume":4196,"Ntrans":2,"durations":4}
{"time":"2009-05-15 16:42:18","price":11.855,"volume":1360,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:42:36","price":11.85,"volume":22000,"Ntrans":8,"durations":18}
{"time":"2009-05-15 16:42:55","price":11.85,"volume":600,"Ntrans":1,"durations":19}
{"time":"2009-05-15 16:42:56","price":11.85,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:42:57","price":11.85,"volume":4060,"Ntrans":4,"durations":1}
{"time":"2009-05-15 16:42:58","price":11.845,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:43:02","price":11.845,"volume":140,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:43:07","price":11.845,"volume":46,"Ntrans":1,"durations":5}
{"time":"2009-05-15 16:43:10","price":11.845,"volume":8272,"Ntrans":2,"durations":3}
{"time":"2009-05-15 16:43:12","price":11.845,"volume":1682,"Ntrans":3,"durations":2}
{"time":"2009-05-15 16:43:39","price":11.855,"volume":2830,"Ntrans":4,"durations":27}
{"time":"2009-05-15 16:44:22","price":11.855,"volume":21660,"Ntrans":4,"durations":43}
{"time":"2009-05-15 16:44:23","price":11.855,"volume":738,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:44:28","price":11.855,"volume":4256,"Ntrans":3,"durations":5}
{"time":"2009-05-15 16:44:40","price":11.86,"volume":670,"Ntrans":1,"durations":12}
{"time":"2009-05-15 16:44:41","price":11.85337,"volume":9646,"Ntrans":5,"durations":1}
{"time":"2009-05-15 16:44:51","price":11.855,"volume":1968,"Ntrans":1,"durations":10}
{"time":"2009-05-15 16:44:52","price":11.855,"volume":5694,"Ntrans":4,"durations":1}
{"time":"2009-05-15 16:45:07","price":11.86,"volume":1998,"Ntrans":2,"durations":15}
{"time":"2009-05-15 16:45:11","price":11.86,"volume":7892,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:45:30","price":11.855,"volume":7282,"Ntrans":2,"durations":19}
{"time":"2009-05-15 16:45:58","price":11.85,"volume":3118,"Ntrans":4,"durations":28}
{"time":"2009-05-15 16:46:01","price":11.85,"volume":6914,"Ntrans":5,"durations":3}
{"time":"2009-05-15 16:46:02","price":11.85344,"volume":1310,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":11902,"Ntrans":11,"durations":5}
{"time":"2009-05-15 16:46:22","price":11.855,"volume":1816,"Ntrans":1,"durations":15}
{"time":"2009-05-15 16:46:27","price":11.86,"volume":92926,"Ntrans":9,"durations":5}
{"time":"2009-05-15 16:46:29","price":11.855,"volume":4640,"Ntrans":3,"durations":2}
{"time":"2009-05-15 16:46:31","price":11.86,"volume":2244,"Ntrans":2,"durations":2}
{"time":"2009-05-15 16:46:39","price":11.85,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 16:46:43","price":11.85,"volume":1600,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:48:07","price":11.855,"volume":234,"Ntrans":1,"durations":84}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":2790,"Ntrans":13,"durations":1}
{"time":"2009-05-15 16:48:09","price":11.85036,"volume":13452,"Ntrans":10,"durations":1}
{"time":"2009-05-15 16:48:10","price":11.85,"volume":1672,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:48:43","price":11.85,"volume":1684,"Ntrans":7,"durations":33}
{"time":"2009-05-15 16:48:44","price":11.85,"volume":2502,"Ntrans":6,"durations":1}
{"time":"2009-05-15 16:48:45","price":11.84761,"volume":6426,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:48:52","price":11.85,"volume":4060,"Ntrans":1,"durations":7}
{"time":"2009-05-15 16:49:29","price":11.85,"volume":3600,"Ntrans":2,"durations":37}
{"time":"2009-05-15 16:49:31","price":11.85,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:49:32","price":11.85,"volume":800,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:49:34","price":11.85,"volume":800,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:49:59","price":11.85,"volume":5510,"Ntrans":5,"durations":25}
{"time":"2009-05-15 16:50:01","price":11.85,"volume":3280,"Ntrans":3,"durations":2}
{"time":"2009-05-15 16:50:13","price":11.85,"volume":6498,"Ntrans":1,"durations":12}
{"time":"2009-05-15 16:50:40","price":11.855,"volume":4058,"Ntrans":1,"durations":27}
{"time":"2009-05-15 16:50:41","price":11.855,"volume":726,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:50:46","price":11.86,"volume":1200,"Ntrans":1,"durations":5}
{"time":"2009-05-15 16:50:58","price":11.85053,"volume":6440,"Ntrans":5,"durations":12}
{"time":"2009-05-15 16:51:28","price":11.85,"volume":500,"Ntrans":1,"durations":30}
{"time":"2009-05-15 16:51:47","price":11.855,"volume":1600,"Ntrans":2,"durations":19}
{"time":"2009-05-15 16:51:58","price":11.85,"volume":4000,"Ntrans":2,"durations":11}
{"time":"2009-05-15 16:52:01","price":11.85,"volume":3606,"Ntrans":2,"durations":3}
{"time":"2009-05-15 16:52:10","price":11.855,"volume":3378,"Ntrans":2,"durations":9}
{"time":"2009-05-15 16:53:03","price":11.855,"volume":400,"Ntrans":1,"durations":53}
{"time":"2009-05-15 16:53:07","price":11.855,"volume":7624,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:53:09","price":11.855,"volume":3954,"Ntrans":3,"durations":2}
{"time":"2009-05-15 16:53:21","price":11.855,"volume":8742,"Ntrans":3,"durations":12}
{"time":"2009-05-15 16:53:22","price":11.86,"volume":1830,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:53:36","price":11.85,"volume":10000,"Ntrans":2,"durations":14}
{"time":"2009-05-15 16:54:01","price":11.855,"volume":8888,"Ntrans":1,"durations":25}
{"time":"2009-05-15 16:54:04","price":11.855,"volume":20316,"Ntrans":5,"durations":3}
{"time":"2009-05-15 16:54:05","price":11.855,"volume":18178,"Ntrans":9,"durations":1}
{"time":"2009-05-15 16:54:12","price":11.86,"volume":12978,"Ntrans":3,"durations":7}
{"time":"2009-05-15 16:54:23","price":11.86,"volume":8124,"Ntrans":1,"durations":11}
{"time":"2009-05-15 16:54:26","price":11.86,"volume":8684,"Ntrans":2,"durations":3}
{"time":"2009-05-15 16:54:27","price":11.86,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":3000,"Ntrans":12,"durations":20}
{"time":"2009-05-15 16:54:48","price":11.855,"volume":14000,"Ntrans":5,"durations":1}
{"time":"2009-05-15 16:54:57","price":11.855,"volume":400,"Ntrans":1,"durations":9}
{"time":"2009-05-15 16:54:59","price":11.86,"volume":28060,"Ntrans":5,"durations":2}
{"time":"2009-05-15 16:55:00","price":11.85264,"volume":12062,"Ntrans":4,"durations":1}
{"time":"2009-05-15 16:55:01","price":11.86,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:55:03","price":11.86,"volume":10044,"Ntrans":4,"durations":2}
{"time":"2009-05-15 16:55:04","price":11.86,"volume":8044,"Ntrans":3,"durations":1}
{"time":"2009-05-15 16:55:14","price":11.86,"volume":2320,"Ntrans":1,"durations":10}
{"time":"2009-05-15 16:55:26","price":11.8647,"volume":7598,"Ntrans":6,"durations":12}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":9266,"Ntrans":21,"durations":1}
{"time":"2009-05-15 16:55:31","price":11.865,"volume":4054,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:55:35","price":11.865,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 16:55:39","price":11.865,"volume":8018,"Ntrans":2,"durations":4}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":6600,"Ntrans":20,"durations":1}
{"time":"2009-05-15 16:55:52","price":11.87,"volume":14320,"Ntrans":3,"durations":12}
{"time":"2009-05-15 16:56:12","price":11.87,"volume":2400,"Ntrans":2,"durations":20}
{"time":"2009-05-15 16:56:22","price":11.87,"volume":15016,"Ntrans":5,"durations":10}
{"time":"2009-05-15 16:56:25","price":11.87,"volume":2400,"Ntrans":1,"durations":3}
{"time":"2009-05-15 16:56:26","price":11.87,"volume":5350,"Ntrans":3,"durations":1}
{"time":"2009-05-15 16:56:27","price":11.87,"volume":9012,"Ntrans":4,"durations":1}
{"time":"2009-05-15 16:56:32","price":11.87,"volume":8222,"Ntrans":1,"durations":5}
{"time":"2009-05-15 16:56:45","price":11.87,"volume":4666,"Ntrans":3,"durations":13}
{"time":"2009-05-15 16:56:47","price":11.87,"volume":17366,"Ntrans":7,"durations":2}
{"time":"2009-05-15 16:56:48","price":11.87,"volume":2242,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:56:52","price":11.87,"volume":1502,"Ntrans":2,"durations":4}
{"time":"2009-05-15 16:57:08","price":11.87,"volume":7826,"Ntrans":1,"durations":16}
{"time":"2009-05-15 16:57:09","price":11.865,"volume":2672,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:57:37","price":11.865,"volume":1600,"Ntrans":1,"durations":28}
{"time":"2009-05-15 16:58:00","price":11.865,"volume":5380,"Ntrans":3,"durations":23}
{"time":"2009-05-15 16:58:01","price":11.865,"volume":1156,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:58:12","price":11.86,"volume":3116,"Ntrans":2,"durations":11}
{"time":"2009-05-15 16:58:24","price":11.86,"volume":100000,"Ntrans":4,"durations":12}
{"time":"2009-05-15 16:58:28","price":11.86,"volume":10716,"Ntrans":4,"durations":4}
{"time":"2009-05-15 16:58:34","price":11.85872,"volume":12586,"Ntrans":10,"durations":6}
{"time":"2009-05-15 16:58:35","price":11.855,"volume":9376,"Ntrans":2,"durations":1}
{"time":"2009-05-15 16:58:37","price":11.85,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-15 16:58:43","price":11.85,"volume":2300,"Ntrans":1,"durations":6}
{"time":"2009-05-15 16:58:44","price":11.85,"volume":7096,"Ntrans":1,"durations":1}
{"time":"2009-05-15 16:58:46","price":11.85,"volume":2904,"Ntrans":1,"durations":2}
{"time":"2009-05-15 16:58:51","price":11.845,"volume":3066,"Ntrans":3,"durations":5}
{"time":"2009-05-15 16:58:57","price":11.845,"volume":300,"Ntrans":1,"durations":6}
{"time":"2009-05-15 16:59:12","price":11.85,"volume":6830,"Ntrans":2,"durations":15}
{"time":"2009-05-15 16:59:16","price":11.845,"volume":4078,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:00:00","price":11.845,"volume":1410,"Ntrans":1,"durations":44}
{"time":"2009-05-15 17:00:05","price":11.84,"volume":304,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:00:08","price":11.84,"volume":20000,"Ntrans":7,"durations":3}
{"time":"2009-05-15 17:00:09","price":11.845,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:00:14","price":11.84,"volume":18248,"Ntrans":2,"durations":5}
{"time":"2009-05-15 17:00:29","price":11.845,"volume":3558,"Ntrans":2,"durations":15}
{"time":"2009-05-15 17:00:33","price":11.845,"volume":3952,"Ntrans":2,"durations":4}
{"time":"2009-05-15 17:01:08","price":11.845,"volume":1376,"Ntrans":1,"durations":35}
{"time":"2009-05-15 17:01:14","price":11.845,"volume":8626,"Ntrans":2,"durations":6}
{"time":"2009-05-15 17:01:19","price":11.845,"volume":2582,"Ntrans":2,"durations":5}
{"time":"2009-05-15 17:01:20","price":11.845,"volume":1498,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:01:21","price":11.845,"volume":184,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:01:24","price":11.845,"volume":3292,"Ntrans":2,"durations":3}
{"time":"2009-05-15 17:02:09","price":11.845,"volume":20,"Ntrans":1,"durations":45}
{"time":"2009-05-15 17:02:12","price":11.845,"volume":19526,"Ntrans":4,"durations":3}
{"time":"2009-05-15 17:02:25","price":11.845,"volume":3106,"Ntrans":4,"durations":13}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":45396,"Ntrans":11,"durations":20}
{"time":"2009-05-15 17:02:48","price":11.85,"volume":3210,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:03:04","price":11.85,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-15 17:03:14","price":11.855,"volume":1162,"Ntrans":1,"durations":10}
{"time":"2009-05-15 17:03:18","price":11.85,"volume":32,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:03:21","price":11.855,"volume":600,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:03:22","price":11.845,"volume":20,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:03:24","price":11.84765,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-15 17:04:24","price":11.85,"volume":11400,"Ntrans":1,"durations":60}
{"time":"2009-05-15 17:04:25","price":11.85,"volume":2226,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:04:41","price":11.85,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-15 17:04:58","price":11.845,"volume":6354,"Ntrans":2,"durations":17}
{"time":"2009-05-15 17:05:06","price":11.845,"volume":2000,"Ntrans":2,"durations":8}
{"time":"2009-05-15 17:05:15","price":11.845,"volume":11800,"Ntrans":4,"durations":9}
{"time":"2009-05-15 17:05:16","price":11.845,"volume":1672,"Ntrans":4,"durations":1}
{"time":"2009-05-15 17:05:20","price":11.845,"volume":5772,"Ntrans":2,"durations":4}
{"time":"2009-05-15 17:05:21","price":11.85,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:05:48","price":11.845,"volume":8364,"Ntrans":1,"durations":27}
{"time":"2009-05-15 17:05:58","price":11.845,"volume":44824,"Ntrans":4,"durations":10}
{"time":"2009-05-15 17:05:59","price":11.84,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:06:09","price":11.84041,"volume":21800,"Ntrans":5,"durations":10}
{"time":"2009-05-15 17:06:16","price":11.84,"volume":22454,"Ntrans":5,"durations":7}
{"time":"2009-05-15 17:06:17","price":11.84,"volume":9470,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:06:18","price":11.84,"volume":19330,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:06:21","price":11.835,"volume":10348,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:06:28","price":11.84,"volume":9722,"Ntrans":3,"durations":7}
{"time":"2009-05-15 17:06:30","price":11.84,"volume":2000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:06:31","price":11.84,"volume":9012,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:06:32","price":11.84,"volume":14842,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:06:35","price":11.84,"volume":5158,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:06:40","price":11.83711,"volume":19070,"Ntrans":5,"durations":5}
{"time":"2009-05-15 17:06:45","price":11.835,"volume":3110,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:06:58","price":11.835,"volume":10000,"Ntrans":2,"durations":13}
{"time":"2009-05-15 17:07:01","price":11.84,"volume":31346,"Ntrans":5,"durations":3}
{"time":"2009-05-15 17:07:08","price":11.84,"volume":34,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:07:11","price":11.84,"volume":6008,"Ntrans":2,"durations":3}
{"time":"2009-05-15 17:07:21","price":11.84,"volume":2050,"Ntrans":1,"durations":10}
{"time":"2009-05-15 17:07:36","price":11.845,"volume":200,"Ntrans":1,"durations":15}
{"time":"2009-05-15 17:08:25","price":11.845,"volume":2000,"Ntrans":1,"durations":49}
{"time":"2009-05-15 17:08:36","price":11.84564,"volume":27592,"Ntrans":7,"durations":11}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":59168,"Ntrans":11,"durations":1}
{"time":"2009-05-15 17:08:47","price":11.845,"volume":3340,"Ntrans":2,"durations":10}
{"time":"2009-05-15 17:08:59","price":11.845,"volume":20000,"Ntrans":6,"durations":12}
{"time":"2009-05-15 17:09:14","price":11.85,"volume":6446,"Ntrans":1,"durations":15}
{"time":"2009-05-15 17:09:19","price":11.85,"volume":2200,"Ntrans":9,"durations":5}
{"time":"2009-05-15 17:09:20","price":11.85,"volume":19594,"Ntrans":9,"durations":1}
{"time":"2009-05-15 17:09:21","price":11.85,"volume":6038,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:09:22","price":11.85,"volume":9186,"Ntrans":7,"durations":1}
{"time":"2009-05-15 17:09:58","price":11.855,"volume":8136,"Ntrans":6,"durations":36}
{"time":"2009-05-15 17:10:04","price":11.85,"volume":2746,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:10:18","price":11.85,"volume":50200,"Ntrans":3,"durations":14}
{"time":"2009-05-15 17:10:19","price":11.85,"volume":828,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:10:27","price":11.85,"volume":11800,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:11:02","price":11.85,"volume":18340,"Ntrans":5,"durations":35}
{"time":"2009-05-15 17:11:07","price":11.84894,"volume":14722,"Ntrans":6,"durations":5}
{"time":"2009-05-15 17:11:10","price":11.84494,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 17:11:25","price":11.84,"volume":33720,"Ntrans":6,"durations":15}
{"time":"2009-05-15 17:11:27","price":11.845,"volume":14800,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:11:28","price":11.85,"volume":2254,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:11:45","price":11.845,"volume":20000,"Ntrans":4,"durations":17}
{"time":"2009-05-15 17:11:46","price":11.845,"volume":5980,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:11:49","price":11.84,"volume":20320,"Ntrans":2,"durations":3}
{"time":"2009-05-15 17:11:55","price":11.83997,"volume":40000,"Ntrans":7,"durations":6}
{"time":"2009-05-15 17:12:05","price":11.84,"volume":1000,"Ntrans":1,"durations":10}
{"time":"2009-05-15 17:12:09","price":11.835,"volume":3112,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:12:22","price":11.835,"volume":3200,"Ntrans":1,"durations":13}
{"time":"2009-05-15 17:12:24","price":11.835,"volume":6800,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:12:25","price":11.835,"volume":23386,"Ntrans":9,"durations":1}
{"time":"2009-05-15 17:12:29","price":11.835,"volume":43788,"Ntrans":5,"durations":4}
{"time":"2009-05-15 17:12:30","price":11.835,"volume":18058,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:12:39","price":11.835,"volume":398,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:12:47","price":11.84,"volume":19368,"Ntrans":3,"durations":8}
{"time":"2009-05-15 17:12:48","price":11.84,"volume":732,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:12:50","price":11.84261,"volume":19166,"Ntrans":3,"durations":2}
{"time":"2009-05-15 17:12:54","price":11.845,"volume":148,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:13:02","price":11.845,"volume":4156,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:13:24","price":11.85,"volume":120,"Ntrans":1,"durations":22}
{"time":"2009-05-15 17:13:33","price":11.845,"volume":598,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:13:35","price":11.84,"volume":4872,"Ntrans":3,"durations":2}
{"time":"2009-05-15 17:13:52","price":11.84,"volume":16474,"Ntrans":4,"durations":17}
{"time":"2009-05-15 17:14:03","price":11.83215,"volume":40000,"Ntrans":12,"durations":11}
{"time":"2009-05-15 17:14:18","price":11.82869,"volume":20000,"Ntrans":13,"durations":15}
{"time":"2009-05-15 17:14:23","price":11.835,"volume":21350,"Ntrans":2,"durations":5}
{"time":"2009-05-15 17:14:42","price":11.835,"volume":10370,"Ntrans":3,"durations":19}
{"time":"2009-05-15 17:14:44","price":11.83,"volume":12000,"Ntrans":5,"durations":2}
{"time":"2009-05-15 17:15:25","price":11.835,"volume":27436,"Ntrans":6,"durations":41}
{"time":"2009-05-15 17:15:33","price":11.84,"volume":1472,"Ntrans":2,"durations":8}
{"time":"2009-05-15 17:15:39","price":11.83629,"volume":40000,"Ntrans":8,"durations":6}
{"time":"2009-05-15 17:15:46","price":11.84,"volume":1840,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:15:57","price":11.84,"volume":8160,"Ntrans":3,"durations":11}
{"time":"2009-05-15 17:16:06","price":11.84,"volume":9440,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:16:29","price":11.84,"volume":1600,"Ntrans":1,"durations":23}
{"time":"2009-05-15 17:17:08","price":11.84,"volume":1000,"Ntrans":1,"durations":39}
{"time":"2009-05-15 17:17:17","price":11.84,"volume":13400,"Ntrans":4,"durations":9}
{"time":"2009-05-15 17:17:36","price":11.84,"volume":23800,"Ntrans":8,"durations":19}
{"time":"2009-05-15 17:17:37","price":11.83957,"volume":48316,"Ntrans":7,"durations":1}
{"time":"2009-05-15 17:17:40","price":11.84,"volume":3000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:17:41","price":11.84,"volume":10,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:17:43","price":11.84,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:17:48","price":11.835,"volume":40000,"Ntrans":3,"durations":5}
{"time":"2009-05-15 17:18:02","price":11.84,"volume":54,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:18:40","price":11.84,"volume":1542,"Ntrans":1,"durations":38}
{"time":"2009-05-15 17:18:51","price":11.84,"volume":7654,"Ntrans":3,"durations":11}
{"time":"2009-05-15 17:18:52","price":11.84,"volume":1610,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:18:53","price":11.84,"volume":726,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:19:12","price":11.845,"volume":800,"Ntrans":1,"durations":19}
{"time":"2009-05-15 17:20:00","price":11.845,"volume":2694,"Ntrans":2,"durations":48}
{"time":"2009-05-15 17:20:02","price":11.85,"volume":1574,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:20:23","price":11.845,"volume":10344,"Ntrans":3,"durations":21}
{"time":"2009-05-15 17:20:24","price":11.84527,"volume":7278,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:20:34","price":11.85,"volume":768,"Ntrans":1,"durations":10}
{"time":"2009-05-15 17:20:35","price":11.84884,"volume":3622,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:20:37","price":11.845,"volume":7734,"Ntrans":4,"durations":2}
{"time":"2009-05-15 17:20:41","price":11.85,"volume":3386,"Ntrans":4,"durations":4}
{"time":"2009-05-15 17:20:45","price":11.855,"volume":544,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:21:08","price":11.85,"volume":7818,"Ntrans":3,"durations":23}
{"time":"2009-05-15 17:21:12","price":11.85,"volume":1528,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:21:14","price":11.85,"volume":654,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:21:24","price":11.855,"volume":8000,"Ntrans":4,"durations":10}
{"time":"2009-05-15 17:21:26","price":11.85,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:21:30","price":11.855,"volume":15436,"Ntrans":3,"durations":4}
{"time":"2009-05-15 17:21:40","price":11.855,"volume":11738,"Ntrans":2,"durations":10}
{"time":"2009-05-15 17:21:56","price":11.855,"volume":200,"Ntrans":1,"durations":16}
{"time":"2009-05-15 17:22:06","price":11.855,"volume":4000,"Ntrans":1,"durations":10}
{"time":"2009-05-15 17:22:13","price":11.85,"volume":31048,"Ntrans":7,"durations":7}
{"time":"2009-05-15 17:22:18","price":11.85,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:22:21","price":11.85,"volume":1700,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:22:23","price":11.845,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-15 17:22:27","price":11.85,"volume":1630,"Ntrans":2,"durations":4}
{"time":"2009-05-15 17:22:28","price":11.845,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:23:11","price":11.85,"volume":4406,"Ntrans":2,"durations":43}
{"time":"2009-05-15 17:23:14","price":11.85,"volume":4804,"Ntrans":2,"durations":3}
{"time":"2009-05-15 17:23:30","price":11.855,"volume":20300,"Ntrans":5,"durations":16}
{"time":"2009-05-15 17:23:32","price":11.855,"volume":2800,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:23:40","price":11.855,"volume":3000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:23:41","price":11.855,"volume":8700,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:23:51","price":11.86,"volume":1574,"Ntrans":1,"durations":10}
{"time":"2009-05-15 17:23:52","price":11.8547,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":64232,"Ntrans":12,"durations":13}
{"time":"2009-05-15 17:24:06","price":11.86,"volume":34,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:24:07","price":11.86,"volume":1450,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:24:11","price":11.86,"volume":316,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:24:15","price":11.86,"volume":1504,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:24:19","price":11.86,"volume":22260,"Ntrans":5,"durations":4}
{"time":"2009-05-15 17:24:32","price":11.86,"volume":8754,"Ntrans":3,"durations":13}
{"time":"2009-05-15 17:24:49","price":11.86,"volume":20000,"Ntrans":4,"durations":17}
{"time":"2009-05-15 17:24:50","price":11.86,"volume":538,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:24:53","price":11.855,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-15 17:24:59","price":11.86,"volume":1542,"Ntrans":2,"durations":6}
{"time":"2009-05-15 17:25:14","price":11.86,"volume":6818,"Ntrans":3,"durations":15}
{"time":"2009-05-15 17:25:23","price":11.855,"volume":2220,"Ntrans":2,"durations":9}
{"time":"2009-05-15 17:25:32","price":11.855,"volume":4000,"Ntrans":2,"durations":9}
{"time":"2009-05-15 17:25:46","price":11.855,"volume":1744,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:25:48","price":11.855,"volume":2000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:25:54","price":11.86,"volume":3004,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:25:55","price":11.86,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:25:56","price":11.85334,"volume":61710,"Ntrans":18,"durations":1}
{"time":"2009-05-15 17:26:07","price":11.855,"volume":6000,"Ntrans":2,"durations":11}
{"time":"2009-05-15 17:26:17","price":11.865,"volume":3000,"Ntrans":1,"durations":10}
{"time":"2009-05-15 17:26:18","price":11.865,"volume":3002,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:26:20","price":11.865,"volume":3996,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:26:24","price":11.86,"volume":866,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:26:25","price":11.865,"volume":23480,"Ntrans":4,"durations":1}
{"time":"2009-05-15 17:26:26","price":11.865,"volume":6118,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:26:33","price":11.87,"volume":5036,"Ntrans":5,"durations":7}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":58500,"Ntrans":10,"durations":8}
{"time":"2009-05-15 17:26:47","price":11.87,"volume":1948,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:26:52","price":11.87,"volume":2274,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:26:53","price":11.87,"volume":15778,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:26:54","price":11.87128,"volume":13430,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:26:55","price":11.875,"volume":6420,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:26:56","price":11.875,"volume":2756,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:27:05","price":11.87,"volume":8000,"Ntrans":2,"durations":9}
{"time":"2009-05-15 17:27:08","price":11.87,"volume":844,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:27:09","price":11.875,"volume":264,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:27:18","price":11.875,"volume":700,"Ntrans":2,"durations":9}
{"time":"2009-05-15 17:27:20","price":11.88,"volume":1050,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:27:29","price":11.87,"volume":1480,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:27:44","price":11.875,"volume":470,"Ntrans":1,"durations":15}
{"time":"2009-05-15 17:27:45","price":11.88,"volume":1586,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:27:47","price":11.875,"volume":11248,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:27:49","price":11.875,"volume":2102,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:28:19","price":11.87,"volume":5000,"Ntrans":3,"durations":30}
{"time":"2009-05-15 17:28:22","price":11.87,"volume":16214,"Ntrans":3,"durations":3}
{"time":"2009-05-15 17:28:29","price":11.865,"volume":400,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:28:40","price":11.867,"volume":1000,"Ntrans":2,"durations":11}
{"time":"2009-05-15 17:28:41","price":11.87429,"volume":3726,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:28:48","price":11.87,"volume":14730,"Ntrans":4,"durations":7}
{"time":"2009-05-15 17:28:57","price":11.87,"volume":262,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:29:02","price":11.87,"volume":1588,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:29:10","price":11.87,"volume":50,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:29:21","price":11.87,"volume":6234,"Ntrans":1,"durations":11}
{"time":"2009-05-15 17:29:23","price":11.87,"volume":4604,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:29:24","price":11.87,"volume":8084,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:29:39","price":11.865,"volume":300,"Ntrans":1,"durations":15}
{"time":"2009-05-15 17:29:45","price":11.865,"volume":3004,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:29:46","price":11.865,"volume":964,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":20954,"Ntrans":10,"durations":12}
{"time":"2009-05-15 17:30:22","price":11.86,"volume":9696,"Ntrans":2,"durations":24}
{"time":"2009-05-15 17:30:25","price":11.86,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:30:33","price":11.86,"volume":3042,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:30:38","price":11.86,"volume":4056,"Ntrans":3,"durations":5}
{"time":"2009-05-15 17:31:03","price":11.86,"volume":80,"Ntrans":1,"durations":25}
{"time":"2009-05-15 17:31:23","price":11.865,"volume":41792,"Ntrans":8,"durations":20}
{"time":"2009-05-15 17:31:25","price":11.865,"volume":9466,"Ntrans":4,"durations":2}
{"time":"2009-05-15 17:31:32","price":11.865,"volume":24006,"Ntrans":2,"durations":7}
{"time":"2009-05-15 17:31:33","price":11.865,"volume":8006,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:31:35","price":11.87,"volume":3344,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:31:42","price":11.865,"volume":18400,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:32:00","price":11.865,"volume":14848,"Ntrans":2,"durations":18}
{"time":"2009-05-15 17:32:11","price":11.86,"volume":8400,"Ntrans":4,"durations":11}
{"time":"2009-05-15 17:32:24","price":11.865,"volume":2200,"Ntrans":1,"durations":13}
{"time":"2009-05-15 17:32:46","price":11.86,"volume":40,"Ntrans":1,"durations":22}
{"time":"2009-05-15 17:32:59","price":11.86,"volume":1500,"Ntrans":1,"durations":13}
{"time":"2009-05-15 17:33:04","price":11.86188,"volume":12830,"Ntrans":8,"durations":5}
{"time":"2009-05-15 17:33:06","price":11.86,"volume":1854,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:33:08","price":11.86,"volume":6588,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:33:13","price":11.86,"volume":3412,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:33:24","price":11.865,"volume":4400,"Ntrans":1,"durations":11}
{"time":"2009-05-15 17:33:27","price":11.86,"volume":1200,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:33:38","price":11.865,"volume":1200,"Ntrans":1,"durations":11}
{"time":"2009-05-15 17:33:39","price":11.865,"volume":1238,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:33:43","price":11.86392,"volume":10000,"Ntrans":6,"durations":4}
{"time":"2009-05-15 17:34:11","price":11.87,"volume":1546,"Ntrans":1,"durations":28}
{"time":"2009-05-15 17:34:12","price":11.86246,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:34:14","price":11.86,"volume":10000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:34:58","price":11.87,"volume":2052,"Ntrans":1,"durations":44}
{"time":"2009-05-15 17:34:59","price":11.87,"volume":106,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:35:19","price":11.865,"volume":200,"Ntrans":1,"durations":20}
{"time":"2009-05-15 17:35:28","price":11.86,"volume":9332,"Ntrans":6,"durations":9}
{"time":"2009-05-15 17:35:31","price":11.86185,"volume":21600,"Ntrans":5,"durations":3}
{"time":"2009-05-15 17:35:32","price":11.86,"volume":4992,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:35:34","price":11.85485,"volume":19498,"Ntrans":10,"durations":2}
{"time":"2009-05-15 17:35:38","price":11.86,"volume":2210,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:35:49","price":11.855,"volume":4058,"Ntrans":3,"durations":11}
{"time":"2009-05-15 17:36:44","price":11.86,"volume":1540,"Ntrans":2,"durations":55}
{"time":"2009-05-15 17:36:49","price":11.86,"volume":830,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:37:14","price":11.855,"volume":2000,"Ntrans":1,"durations":25}
{"time":"2009-05-15 17:37:23","price":11.86,"volume":1658,"Ntrans":3,"durations":9}
{"time":"2009-05-15 17:38:01","price":11.86,"volume":1628,"Ntrans":2,"durations":38}
{"time":"2009-05-15 17:38:12","price":11.86,"volume":800,"Ntrans":1,"durations":11}
{"time":"2009-05-15 17:38:16","price":11.855,"volume":3256,"Ntrans":3,"durations":4}
{"time":"2009-05-15 17:38:29","price":11.855,"volume":1172,"Ntrans":1,"durations":13}
{"time":"2009-05-15 17:38:39","price":11.855,"volume":1230,"Ntrans":2,"durations":10}
{"time":"2009-05-15 17:38:41","price":11.86,"volume":1690,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:38:47","price":11.86,"volume":28724,"Ntrans":8,"durations":6}
{"time":"2009-05-15 17:38:56","price":11.865,"volume":6898,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:39:31","price":11.865,"volume":2732,"Ntrans":2,"durations":35}
{"time":"2009-05-15 17:39:33","price":11.865,"volume":290,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:39:41","price":11.8676,"volume":4886,"Ntrans":11,"durations":8}
{"time":"2009-05-15 17:39:42","price":11.865,"volume":5698,"Ntrans":6,"durations":1}
{"time":"2009-05-15 17:39:47","price":11.865,"volume":496,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:39:49","price":11.86,"volume":5400,"Ntrans":4,"durations":2}
{"time":"2009-05-15 17:39:51","price":11.86,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:39:54","price":11.86,"volume":3544,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:39:56","price":11.86165,"volume":37656,"Ntrans":8,"durations":2}
{"time":"2009-05-15 17:39:57","price":11.86,"volume":524,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:40:00","price":11.86,"volume":10220,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:40:26","price":11.865,"volume":13780,"Ntrans":5,"durations":26}
{"time":"2009-05-15 17:40:30","price":11.86416,"volume":8430,"Ntrans":7,"durations":4}
{"time":"2009-05-15 17:40:35","price":11.86,"volume":21400,"Ntrans":3,"durations":5}
{"time":"2009-05-15 17:41:15","price":11.86,"volume":2000,"Ntrans":1,"durations":40}
{"time":"2009-05-15 17:41:23","price":11.86978,"volume":9220,"Ntrans":5,"durations":8}
{"time":"2009-05-15 17:41:28","price":11.87,"volume":1504,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:41:29","price":11.87,"volume":2112,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:41:42","price":11.87,"volume":3758,"Ntrans":1,"durations":13}
{"time":"2009-05-15 17:41:47","price":11.87,"volume":28112,"Ntrans":6,"durations":5}
{"time":"2009-05-15 17:41:49","price":11.875,"volume":15506,"Ntrans":6,"durations":2}
{"time":"2009-05-15 17:41:50","price":11.875,"volume":1150,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:41:52","price":11.875,"volume":10000,"Ntrans":5,"durations":2}
{"time":"2009-05-15 17:41:54","price":11.87,"volume":10000,"Ntrans":4,"durations":2}
{"time":"2009-05-15 17:42:06","price":11.875,"volume":1200,"Ntrans":2,"durations":12}
{"time":"2009-05-15 17:42:17","price":11.87829,"volume":3514,"Ntrans":3,"durations":11}
{"time":"2009-05-15 17:42:18","price":11.88,"volume":6190,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:42:20","price":11.875,"volume":9800,"Ntrans":7,"durations":2}
{"time":"2009-05-15 17:42:29","price":11.875,"volume":1170,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:42:40","price":11.875,"volume":260,"Ntrans":1,"durations":11}
{"time":"2009-05-15 17:42:42","price":11.875,"volume":11660,"Ntrans":3,"durations":2}
{"time":"2009-05-15 17:42:54","price":11.88,"volume":2278,"Ntrans":1,"durations":12}
{"time":"2009-05-15 17:42:55","price":11.88,"volume":1508,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:43:17","price":11.88,"volume":7000,"Ntrans":3,"durations":22}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":39658,"Ntrans":11,"durations":9}
{"time":"2009-05-15 17:43:27","price":11.88,"volume":1500,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:43:29","price":11.88111,"volume":9060,"Ntrans":5,"durations":2}
{"time":"2009-05-15 17:43:47","price":11.885,"volume":3674,"Ntrans":1,"durations":18}
{"time":"2009-05-15 17:43:48","price":11.88526,"volume":38320,"Ntrans":6,"durations":1}
{"time":"2009-05-15 17:43:49","price":11.89,"volume":6000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:43:50","price":11.885,"volume":200,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:43:52","price":11.885,"volume":2400,"Ntrans":3,"durations":2}
{"time":"2009-05-15 17:43:53","price":11.885,"volume":6400,"Ntrans":4,"durations":1}
{"time":"2009-05-15 17:44:07","price":11.885,"volume":2400,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:44:09","price":11.885,"volume":6008,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:44:12","price":11.885,"volume":8330,"Ntrans":2,"durations":3}
{"time":"2009-05-15 17:44:13","price":11.88483,"volume":3304,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":20198,"Ntrans":12,"durations":11}
{"time":"2009-05-15 17:44:27","price":11.88,"volume":3072,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:44:29","price":11.88,"volume":1170,"Ntrans":3,"durations":2}
{"time":"2009-05-15 17:44:36","price":11.885,"volume":3642,"Ntrans":2,"durations":7}
{"time":"2009-05-15 17:44:39","price":11.885,"volume":3902,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:44:41","price":11.885,"volume":1220,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:44:55","price":11.885,"volume":728,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:44:56","price":11.885,"volume":1338,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:45:00","price":11.886,"volume":8402,"Ntrans":2,"durations":4}
{"time":"2009-05-15 17:45:01","price":11.885,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:45:25","price":11.885,"volume":3600,"Ntrans":1,"durations":24}
{"time":"2009-05-15 17:45:33","price":11.89,"volume":1506,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:45:34","price":11.89,"volume":1918,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:45:36","price":11.89,"volume":3216,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:45:39","price":11.89,"volume":20000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:45:41","price":11.89,"volume":32966,"Ntrans":5,"durations":2}
{"time":"2009-05-15 17:45:43","price":11.885,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:45:45","price":11.8904,"volume":106196,"Ntrans":20,"durations":2}
{"time":"2009-05-15 17:45:46","price":11.89,"volume":1316,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:45:50","price":11.89,"volume":8330,"Ntrans":3,"durations":4}
{"time":"2009-05-15 17:45:51","price":11.89,"volume":4476,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:46:14","price":11.895,"volume":11918,"Ntrans":1,"durations":23}
{"time":"2009-05-15 17:46:15","price":11.89528,"volume":29006,"Ntrans":5,"durations":1}
{"time":"2009-05-15 17:46:16","price":11.89401,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":67296,"Ntrans":24,"durations":2}
{"time":"2009-05-15 17:46:19","price":11.90328,"volume":36114,"Ntrans":8,"durations":1}
{"time":"2009-05-15 17:46:20","price":11.905,"volume":3000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:46:21","price":11.90354,"volume":13000,"Ntrans":7,"durations":1}
{"time":"2009-05-15 17:46:23","price":11.905,"volume":36600,"Ntrans":3,"durations":2}
{"time":"2009-05-15 17:46:25","price":11.91,"volume":4894,"Ntrans":5,"durations":2}
{"time":"2009-05-15 17:46:26","price":11.90302,"volume":8450,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:46:27","price":11.91,"volume":10106,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:46:31","price":11.91,"volume":2814,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:46:32","price":11.91,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:46:35","price":11.91,"volume":38600,"Ntrans":4,"durations":3}
{"time":"2009-05-15 17:46:36","price":11.91,"volume":1550,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:46:39","price":11.91358,"volume":10076,"Ntrans":4,"durations":3}
{"time":"2009-05-15 17:46:40","price":11.91,"volume":8314,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:46:41","price":11.9134,"volume":11760,"Ntrans":6,"durations":1}
{"time":"2009-05-15 17:46:47","price":11.91,"volume":24868,"Ntrans":6,"durations":6}
{"time":"2009-05-15 17:46:53","price":11.90729,"volume":6000,"Ntrans":5,"durations":6}
{"time":"2009-05-15 17:46:55","price":11.905,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:47:06","price":11.905,"volume":4308,"Ntrans":1,"durations":11}
{"time":"2009-05-15 17:47:14","price":11.915,"volume":1086,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:47:18","price":11.91,"volume":16966,"Ntrans":3,"durations":4}
{"time":"2009-05-15 17:47:19","price":11.91,"volume":1600,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:47:31","price":11.905,"volume":1600,"Ntrans":1,"durations":12}
{"time":"2009-05-15 17:47:42","price":11.91,"volume":1088,"Ntrans":1,"durations":11}
{"time":"2009-05-15 17:47:50","price":11.91,"volume":1626,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:47:56","price":11.91,"volume":1086,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:48:10","price":11.91,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:48:12","price":11.90203,"volume":20000,"Ntrans":6,"durations":2}
{"time":"2009-05-15 17:48:13","price":11.905,"volume":1502,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:48:16","price":11.905,"volume":1098,"Ntrans":3,"durations":3}
{"time":"2009-05-15 17:48:17","price":11.905,"volume":5800,"Ntrans":6,"durations":1}
{"time":"2009-05-15 17:48:18","price":11.90106,"volume":12686,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:48:21","price":11.9,"volume":10000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:48:28","price":11.89981,"volume":89764,"Ntrans":14,"durations":7}
{"time":"2009-05-15 17:48:29","price":11.895,"volume":1170,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:48:38","price":11.9,"volume":8316,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:48:39","price":11.9,"volume":5354,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:48:51","price":11.9,"volume":742,"Ntrans":2,"durations":12}
{"time":"2009-05-15 17:48:52","price":11.9,"volume":1086,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:48:56","price":11.9,"volume":2376,"Ntrans":2,"durations":4}
{"time":"2009-05-15 17:49:02","price":11.9,"volume":760,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:49:03","price":11.9,"volume":13596,"Ntrans":4,"durations":1}
{"time":"2009-05-15 17:49:06","price":11.9,"volume":6000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:49:15","price":11.895,"volume":200,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:49:20","price":11.9,"volume":1086,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:49:34","price":11.9,"volume":1088,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:49:42","price":11.9,"volume":8648,"Ntrans":5,"durations":8}
{"time":"2009-05-15 17:49:48","price":11.9,"volume":1086,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:49:50","price":11.895,"volume":6612,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:49:55","price":11.9,"volume":320,"Ntrans":2,"durations":5}
{"time":"2009-05-15 17:50:02","price":11.9,"volume":1086,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:50:16","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:50:19","price":11.895,"volume":1600,"Ntrans":2,"durations":3}
{"time":"2009-05-15 17:50:21","price":11.89549,"volume":16400,"Ntrans":3,"durations":2}
{"time":"2009-05-15 17:50:25","price":11.895,"volume":1500,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:50:30","price":11.9,"volume":1088,"Ntrans":2,"durations":5}
{"time":"2009-05-15 17:50:31","price":11.895,"volume":1500,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:50:40","price":11.895,"volume":3794,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:50:44","price":11.9,"volume":1086,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:50:49","price":11.9,"volume":1512,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:50:58","price":11.9,"volume":1086,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:51:00","price":11.9,"volume":4120,"Ntrans":4,"durations":2}
{"time":"2009-05-15 17:51:12","price":11.9,"volume":1086,"Ntrans":1,"durations":12}
{"time":"2009-05-15 17:51:19","price":11.9,"volume":11140,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:51:26","price":11.9,"volume":1088,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:51:35","price":11.9,"volume":700,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:51:40","price":11.9,"volume":1086,"Ntrans":1,"durations":5}
{"time":"2009-05-15 17:51:54","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:52:08","price":11.895,"volume":620,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:52:09","price":11.9,"volume":1088,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:52:23","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:52:24","price":11.895,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:52:37","price":11.9,"volume":1086,"Ntrans":1,"durations":13}
{"time":"2009-05-15 17:52:40","price":11.895,"volume":39400,"Ntrans":8,"durations":3}
{"time":"2009-05-15 17:52:41","price":11.895,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:52:45","price":11.895,"volume":11532,"Ntrans":2,"durations":4}
{"time":"2009-05-15 17:52:51","price":11.89676,"volume":3086,"Ntrans":2,"durations":6}
{"time":"2009-05-15 17:53:05","price":11.9,"volume":1088,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:53:11","price":11.9,"volume":18258,"Ntrans":4,"durations":6}
{"time":"2009-05-15 17:53:17","price":11.9,"volume":10000,"Ntrans":4,"durations":6}
{"time":"2009-05-15 17:53:18","price":11.9,"volume":2142,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:53:19","price":11.905,"volume":1086,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:53:21","price":11.89641,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:53:32","price":11.9,"volume":500,"Ntrans":2,"durations":11}
{"time":"2009-05-15 17:53:47","price":11.9,"volume":1672,"Ntrans":1,"durations":15}
{"time":"2009-05-15 17:54:01","price":11.9,"volume":1088,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:54:15","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:54:29","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:54:34","price":11.9,"volume":10460,"Ntrans":3,"durations":5}
{"time":"2009-05-15 17:54:43","price":11.9,"volume":1086,"Ntrans":2,"durations":9}
{"time":"2009-05-15 17:54:51","price":11.9,"volume":200,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:54:57","price":11.9,"volume":1088,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:55:05","price":11.89524,"volume":4242,"Ntrans":2,"durations":8}
{"time":"2009-05-15 17:55:11","price":11.9,"volume":1086,"Ntrans":2,"durations":6}
{"time":"2009-05-15 17:55:12","price":11.9,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:55:16","price":11.9,"volume":2104,"Ntrans":1,"durations":4}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":5200,"Ntrans":15,"durations":1}
{"time":"2009-05-15 17:55:18","price":11.9,"volume":1100,"Ntrans":2,"durations":1}
{"time":"2009-05-15 17:55:24","price":11.9,"volume":3200,"Ntrans":3,"durations":6}
{"time":"2009-05-15 17:55:39","price":11.905,"volume":1086,"Ntrans":2,"durations":15}
{"time":"2009-05-15 17:55:53","price":11.905,"volume":1088,"Ntrans":2,"durations":14}
{"time":"2009-05-15 17:56:07","price":11.905,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:56:15","price":11.905,"volume":1500,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:56:21","price":11.905,"volume":1086,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:56:23","price":11.90451,"volume":9938,"Ntrans":4,"durations":2}
{"time":"2009-05-15 17:56:24","price":11.9,"volume":8562,"Ntrans":6,"durations":1}
{"time":"2009-05-15 17:56:26","price":11.895,"volume":6800,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:56:35","price":11.9,"volume":1088,"Ntrans":1,"durations":9}
{"time":"2009-05-15 17:56:48","price":11.9,"volume":1086,"Ntrans":1,"durations":13}
{"time":"2009-05-15 17:56:55","price":11.9,"volume":612,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:56:56","price":11.9,"volume":4000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:57:03","price":11.905,"volume":1086,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:57:09","price":11.9,"volume":10000,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:57:17","price":11.905,"volume":1086,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:57:19","price":11.9,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 17:57:22","price":11.9,"volume":1800,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:57:31","price":11.90159,"volume":3422,"Ntrans":4,"durations":9}
{"time":"2009-05-15 17:57:32","price":11.9,"volume":4350,"Ntrans":3,"durations":1}
{"time":"2009-05-15 17:57:45","price":11.9,"volume":1086,"Ntrans":1,"durations":13}
{"time":"2009-05-15 17:57:53","price":11.9,"volume":2604,"Ntrans":1,"durations":8}
{"time":"2009-05-15 17:57:59","price":11.9,"volume":1086,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:58:00","price":11.9,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:58:01","price":11.9,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:58:03","price":11.9,"volume":40,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:58:04","price":11.9,"volume":40,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:58:06","price":11.9,"volume":40,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:58:13","price":11.9,"volume":1086,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:58:27","price":11.9,"volume":1088,"Ntrans":1,"durations":14}
{"time":"2009-05-15 17:58:33","price":11.895,"volume":742,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:58:35","price":11.895,"volume":400,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:58:39","price":11.8947,"volume":18744,"Ntrans":7,"durations":4}
{"time":"2009-05-15 17:58:43","price":11.89,"volume":2000,"Ntrans":4,"durations":4}
{"time":"2009-05-15 17:58:45","price":11.895,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:58:55","price":11.9,"volume":1086,"Ntrans":1,"durations":10}
{"time":"2009-05-15 17:58:57","price":11.895,"volume":1400,"Ntrans":1,"durations":2}
{"time":"2009-05-15 17:58:58","price":11.895,"volume":1400,"Ntrans":1,"durations":1}
{"time":"2009-05-15 17:59:03","price":11.89,"volume":16098,"Ntrans":4,"durations":5}
{"time":"2009-05-15 17:59:06","price":11.9,"volume":482,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:59:09","price":11.9,"volume":1086,"Ntrans":1,"durations":3}
{"time":"2009-05-15 17:59:16","price":11.9,"volume":800,"Ntrans":1,"durations":7}
{"time":"2009-05-15 17:59:23","price":11.9,"volume":1088,"Ntrans":2,"durations":7}
{"time":"2009-05-15 17:59:37","price":11.89566,"volume":8288,"Ntrans":2,"durations":14}
{"time":"2009-05-15 17:59:43","price":11.895,"volume":2200,"Ntrans":1,"durations":6}
{"time":"2009-05-15 17:59:51","price":11.895,"volume":1086,"Ntrans":1,"durations":8}
{"time":"2009-05-15 18:00:05","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:00:19","price":11.9,"volume":1088,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:00:20","price":11.895,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:00:22","price":11.895,"volume":5000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 18:00:33","price":11.9,"volume":1086,"Ntrans":1,"durations":11}
{"time":"2009-05-15 18:00:47","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:01:01","price":11.895,"volume":1088,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:01:04","price":11.895,"volume":1848,"Ntrans":2,"durations":3}
{"time":"2009-05-15 18:01:06","price":11.895,"volume":1264,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:01:15","price":11.9,"volume":1086,"Ntrans":1,"durations":9}
{"time":"2009-05-15 18:01:28","price":11.895,"volume":1086,"Ntrans":1,"durations":13}
{"time":"2009-05-15 18:01:42","price":11.895,"volume":4768,"Ntrans":2,"durations":14}
{"time":"2009-05-15 18:01:43","price":11.9,"volume":1086,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:01:56","price":11.895,"volume":5200,"Ntrans":2,"durations":13}
{"time":"2009-05-15 18:01:57","price":11.9,"volume":1088,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:01:58","price":11.895,"volume":2800,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:02:11","price":11.8953,"volume":17816,"Ntrans":5,"durations":13}
{"time":"2009-05-15 18:02:25","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:02:26","price":11.895,"volume":2000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:02:27","price":11.895,"volume":2166,"Ntrans":3,"durations":1}
{"time":"2009-05-15 18:02:39","price":11.9,"volume":1086,"Ntrans":1,"durations":12}
{"time":"2009-05-15 18:02:44","price":11.9,"volume":740,"Ntrans":1,"durations":5}
{"time":"2009-05-15 18:02:53","price":11.9,"volume":1088,"Ntrans":1,"durations":9}
{"time":"2009-05-15 18:02:54","price":11.895,"volume":56,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:02:56","price":11.895,"volume":4800,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:03:07","price":11.9,"volume":1086,"Ntrans":2,"durations":11}
{"time":"2009-05-15 18:03:21","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:03:25","price":11.895,"volume":5936,"Ntrans":3,"durations":4}
{"time":"2009-05-15 18:03:34","price":11.895,"volume":4000,"Ntrans":1,"durations":9}
{"time":"2009-05-15 18:03:41","price":11.895,"volume":4192,"Ntrans":3,"durations":7}
{"time":"2009-05-15 18:03:42","price":11.895,"volume":2600,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:03:44","price":11.89081,"volume":60000,"Ntrans":14,"durations":2}
{"time":"2009-05-15 18:03:45","price":11.895,"volume":4192,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:03:46","price":11.9,"volume":1508,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:03:49","price":11.895,"volume":14226,"Ntrans":2,"durations":3}
{"time":"2009-05-15 18:03:52","price":11.895,"volume":1582,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:03:57","price":11.895,"volume":992,"Ntrans":1,"durations":5}
{"time":"2009-05-15 18:03:59","price":11.895,"volume":1976,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:04:02","price":11.89023,"volume":4068,"Ntrans":2,"durations":3}
{"time":"2009-05-15 18:04:03","price":11.89,"volume":5770,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:04:05","price":11.9,"volume":614,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:04:17","price":11.9,"volume":2636,"Ntrans":2,"durations":12}
{"time":"2009-05-15 18:04:26","price":11.895,"volume":1750,"Ntrans":1,"durations":9}
{"time":"2009-05-15 18:04:29","price":11.895,"volume":4250,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:04:31","price":11.895,"volume":1086,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:04:44","price":11.895,"volume":1088,"Ntrans":1,"durations":13}
{"time":"2009-05-15 18:04:58","price":11.895,"volume":594,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:05:02","price":11.895,"volume":778,"Ntrans":1,"durations":4}
{"time":"2009-05-15 18:05:07","price":11.895,"volume":4896,"Ntrans":4,"durations":5}
{"time":"2009-05-15 18:05:08","price":11.895,"volume":2000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:05:11","price":11.895,"volume":5784,"Ntrans":2,"durations":3}
{"time":"2009-05-15 18:05:27","price":11.895,"volume":1088,"Ntrans":1,"durations":16}
{"time":"2009-05-15 18:05:41","price":11.895,"volume":1086,"Ntrans":2,"durations":14}
{"time":"2009-05-15 18:05:55","price":11.895,"volume":1086,"Ntrans":2,"durations":14}
{"time":"2009-05-15 18:06:09","price":11.895,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:06:17","price":11.895,"volume":2000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 18:06:23","price":11.895,"volume":1088,"Ntrans":1,"durations":6}
{"time":"2009-05-15 18:06:37","price":11.89065,"volume":8338,"Ntrans":5,"durations":14}
{"time":"2009-05-15 18:06:51","price":11.895,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:06:53","price":11.895,"volume":4914,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:07:02","price":11.895,"volume":6000,"Ntrans":1,"durations":9}
{"time":"2009-05-15 18:07:04","price":11.895,"volume":2200,"Ntrans":4,"durations":2}
{"time":"2009-05-15 18:07:05","price":11.89713,"volume":2552,"Ntrans":4,"durations":1}
{"time":"2009-05-15 18:07:06","price":11.895,"volume":34,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":60000,"Ntrans":17,"durations":6}
{"time":"2009-05-15 18:07:13","price":11.9,"volume":2050,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:07:19","price":11.9,"volume":1088,"Ntrans":1,"durations":6}
{"time":"2009-05-15 18:07:33","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:07:47","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:07:52","price":11.895,"volume":940,"Ntrans":1,"durations":5}
{"time":"2009-05-15 18:08:01","price":11.9,"volume":1086,"Ntrans":1,"durations":9}
{"time":"2009-05-15 18:08:05","price":11.9,"volume":1354,"Ntrans":1,"durations":4}
{"time":"2009-05-15 18:08:15","price":11.9,"volume":1088,"Ntrans":1,"durations":10}
{"time":"2009-05-15 18:08:16","price":11.9,"volume":400,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:08:27","price":11.895,"volume":8600,"Ntrans":2,"durations":11}
{"time":"2009-05-15 18:08:29","price":11.9,"volume":1086,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:08:43","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:08:53","price":11.9,"volume":10000,"Ntrans":3,"durations":10}
{"time":"2009-05-15 18:08:57","price":11.9,"volume":1086,"Ntrans":1,"durations":4}
{"time":"2009-05-15 18:09:11","price":11.9,"volume":1088,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:09:18","price":11.9,"volume":200,"Ntrans":1,"durations":7}
{"time":"2009-05-15 18:09:25","price":11.9,"volume":1086,"Ntrans":1,"durations":7}
{"time":"2009-05-15 18:09:39","price":11.9,"volume":1086,"Ntrans":1,"durations":14}
{"time":"2009-05-15 18:09:51","price":11.9,"volume":20000,"Ntrans":2,"durations":12}
{"time":"2009-05-15 18:09:53","price":11.9,"volume":1088,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:09:55","price":11.9,"volume":644,"Ntrans":2,"durations":2}
{"time":"2009-05-15 18:09:56","price":11.895,"volume":3218,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:10:17","price":11.895,"volume":12800,"Ntrans":3,"durations":21}
{"time":"2009-05-15 18:10:18","price":11.89768,"volume":37352,"Ntrans":10,"durations":1}
{"time":"2009-05-15 18:10:19","price":11.9,"volume":14334,"Ntrans":5,"durations":1}
{"time":"2009-05-15 18:10:20","price":11.89843,"volume":22866,"Ntrans":8,"durations":1}
{"time":"2009-05-15 18:10:23","price":11.89758,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 18:10:25","price":11.895,"volume":10000,"Ntrans":3,"durations":2}
{"time":"2009-05-15 18:10:35","price":11.9,"volume":1512,"Ntrans":1,"durations":10}
{"time":"2009-05-15 18:10:37","price":11.9,"volume":4000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 18:10:55","price":11.9,"volume":82,"Ntrans":1,"durations":18}
{"time":"2009-05-15 18:11:02","price":11.9,"volume":120,"Ntrans":1,"durations":7}
{"time":"2009-05-15 18:11:37","price":11.9,"volume":10000,"Ntrans":1,"durations":35}
{"time":"2009-05-15 18:11:45","price":11.9,"volume":14202,"Ntrans":6,"durations":8}
{"time":"2009-05-15 18:11:46","price":11.9,"volume":8074,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:11:47","price":11.9,"volume":650,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:12:05","price":11.9,"volume":24252,"Ntrans":3,"durations":18}
{"time":"2009-05-15 18:12:10","price":11.905,"volume":13266,"Ntrans":4,"durations":5}
{"time":"2009-05-15 18:12:11","price":11.905,"volume":5840,"Ntrans":3,"durations":1}
{"time":"2009-05-15 18:12:22","price":11.91,"volume":1584,"Ntrans":1,"durations":11}
{"time":"2009-05-15 18:12:23","price":11.91,"volume":34992,"Ntrans":6,"durations":1}
{"time":"2009-05-15 18:12:25","price":11.91,"volume":8800,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:12:27","price":11.91,"volume":1200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:12:30","price":11.915,"volume":8000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 18:12:32","price":11.915,"volume":11716,"Ntrans":5,"durations":2}
{"time":"2009-05-15 18:12:35","price":11.91,"volume":10000,"Ntrans":3,"durations":3}
{"time":"2009-05-15 18:12:36","price":11.90739,"volume":10000,"Ntrans":3,"durations":1}
{"time":"2009-05-15 18:12:46","price":11.91,"volume":1600,"Ntrans":1,"durations":10}
{"time":"2009-05-15 18:12:47","price":11.91,"volume":4036,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:12:48","price":11.91,"volume":2906,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:12:56","price":11.91,"volume":1458,"Ntrans":1,"durations":8}
{"time":"2009-05-15 18:12:59","price":11.91,"volume":9164,"Ntrans":3,"durations":3}
{"time":"2009-05-15 18:13:09","price":11.91,"volume":2920,"Ntrans":1,"durations":10}
{"time":"2009-05-15 18:13:11","price":11.91,"volume":2080,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:13:28","price":11.915,"volume":1328,"Ntrans":1,"durations":17}
{"time":"2009-05-15 18:13:31","price":11.91,"volume":400,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:13:36","price":11.915,"volume":6672,"Ntrans":1,"durations":5}
{"time":"2009-05-15 18:13:37","price":11.915,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:13:56","price":11.915,"volume":2976,"Ntrans":1,"durations":19}
{"time":"2009-05-15 18:13:58","price":11.91,"volume":20000,"Ntrans":4,"durations":2}
{"time":"2009-05-15 18:14:09","price":11.91,"volume":5200,"Ntrans":2,"durations":11}
{"time":"2009-05-15 18:14:10","price":11.915,"volume":1000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:14:23","price":11.915,"volume":9306,"Ntrans":4,"durations":13}
{"time":"2009-05-15 18:14:26","price":11.915,"volume":1870,"Ntrans":4,"durations":3}
{"time":"2009-05-15 18:14:31","price":11.91,"volume":10000,"Ntrans":4,"durations":5}
{"time":"2009-05-15 18:14:40","price":11.91,"volume":4010,"Ntrans":6,"durations":9}
{"time":"2009-05-15 18:14:41","price":11.91,"volume":3590,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:14:47","price":11.915,"volume":4738,"Ntrans":3,"durations":6}
{"time":"2009-05-15 18:14:50","price":11.915,"volume":38706,"Ntrans":2,"durations":3}
{"time":"2009-05-15 18:14:55","price":11.91712,"volume":4166,"Ntrans":2,"durations":5}
{"time":"2009-05-15 18:14:57","price":11.92,"volume":2000,"Ntrans":3,"durations":2}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":65248,"Ntrans":14,"durations":3}
{"time":"2009-05-15 18:15:01","price":11.91611,"volume":25912,"Ntrans":8,"durations":1}
{"time":"2009-05-15 18:15:02","price":11.92,"volume":19906,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:15:03","price":11.925,"volume":1968,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:15:04","price":11.925,"volume":8032,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:15:11","price":11.9217,"volume":6964,"Ntrans":4,"durations":7}
{"time":"2009-05-15 18:15:18","price":11.92,"volume":3344,"Ntrans":2,"durations":7}
{"time":"2009-05-15 18:15:19","price":11.92,"volume":11698,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:15:27","price":11.915,"volume":3164,"Ntrans":3,"durations":8}
{"time":"2009-05-15 18:15:39","price":11.915,"volume":6400,"Ntrans":3,"durations":12}
{"time":"2009-05-15 18:16:07","price":11.915,"volume":3108,"Ntrans":1,"durations":28}
{"time":"2009-05-15 18:16:10","price":11.915,"volume":10000,"Ntrans":2,"durations":3}
{"time":"2009-05-15 18:16:11","price":11.915,"volume":10000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:16:12","price":11.92,"volume":2724,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:16:16","price":11.915,"volume":7836,"Ntrans":3,"durations":4}
{"time":"2009-05-15 18:16:17","price":11.915,"volume":2876,"Ntrans":3,"durations":1}
{"time":"2009-05-15 18:16:18","price":11.91574,"volume":5400,"Ntrans":6,"durations":1}
{"time":"2009-05-15 18:16:19","price":11.915,"volume":600,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:16:22","price":11.92,"volume":60,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:16:29","price":11.915,"volume":7902,"Ntrans":2,"durations":7}
{"time":"2009-05-15 18:16:30","price":11.91272,"volume":18400,"Ntrans":6,"durations":1}
{"time":"2009-05-15 18:16:33","price":11.9175,"volume":5200,"Ntrans":2,"durations":3}
{"time":"2009-05-15 18:16:38","price":11.915,"volume":2600,"Ntrans":3,"durations":5}
{"time":"2009-05-15 18:16:41","price":11.915,"volume":700,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:16:47","price":11.915,"volume":3136,"Ntrans":2,"durations":6}
{"time":"2009-05-15 18:16:48","price":11.9108,"volume":72864,"Ntrans":13,"durations":1}
{"time":"2009-05-15 18:16:49","price":11.91,"volume":13060,"Ntrans":3,"durations":1}
{"time":"2009-05-15 18:17:27","price":11.91,"volume":3122,"Ntrans":2,"durations":38}
{"time":"2009-05-15 18:17:30","price":11.90971,"volume":20000,"Ntrans":5,"durations":3}
{"time":"2009-05-15 18:17:43","price":11.91,"volume":2000,"Ntrans":2,"durations":13}
{"time":"2009-05-15 18:17:54","price":11.91,"volume":1000,"Ntrans":1,"durations":11}
{"time":"2009-05-15 18:17:57","price":11.91,"volume":1000,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:18:00","price":11.91,"volume":8454,"Ntrans":3,"durations":3}
{"time":"2009-05-15 18:18:06","price":11.91,"volume":1000,"Ntrans":1,"durations":6}
{"time":"2009-05-15 18:18:07","price":11.91,"volume":3130,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:18:10","price":11.91,"volume":11000,"Ntrans":4,"durations":3}
{"time":"2009-05-15 18:18:13","price":11.915,"volume":10000,"Ntrans":6,"durations":3}
{"time":"2009-05-15 18:18:14","price":11.915,"volume":14136,"Ntrans":6,"durations":1}
{"time":"2009-05-15 18:18:17","price":11.915,"volume":10000,"Ntrans":4,"durations":3}
{"time":"2009-05-15 18:18:18","price":11.92,"volume":37524,"Ntrans":8,"durations":1}
{"time":"2009-05-15 18:18:22","price":11.92401,"volume":50528,"Ntrans":8,"durations":4}
{"time":"2009-05-15 18:18:27","price":11.925,"volume":1400,"Ntrans":1,"durations":5}
{"time":"2009-05-15 18:18:28","price":11.925,"volume":2800,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:18:32","price":11.93,"volume":8000,"Ntrans":4,"durations":4}
{"time":"2009-05-15 18:18:35","price":11.925,"volume":200,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:18:36","price":11.92,"volume":900,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:18:38","price":11.928,"volume":1998,"Ntrans":3,"durations":2}
{"time":"2009-05-15 18:18:43","price":11.93,"volume":200,"Ntrans":1,"durations":5}
{"time":"2009-05-15 18:19:06","price":11.925,"volume":6184,"Ntrans":3,"durations":23}
{"time":"2009-05-15 18:19:07","price":11.925,"volume":600,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:19:08","price":11.92,"volume":7422,"Ntrans":4,"durations":1}
{"time":"2009-05-15 18:19:09","price":11.92371,"volume":10000,"Ntrans":4,"durations":1}
{"time":"2009-05-15 18:19:15","price":11.925,"volume":7600,"Ntrans":4,"durations":6}
{"time":"2009-05-15 18:19:17","price":11.92,"volume":3000,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:19:27","price":11.92,"volume":3128,"Ntrans":1,"durations":10}
{"time":"2009-05-15 18:19:35","price":11.925,"volume":10000,"Ntrans":1,"durations":8}
{"time":"2009-05-15 18:19:37","price":11.925,"volume":10000,"Ntrans":2,"durations":2}
{"time":"2009-05-15 18:19:40","price":11.925,"volume":1770,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:19:44","price":11.925,"volume":3184,"Ntrans":2,"durations":4}
{"time":"2009-05-15 18:19:50","price":11.925,"volume":15362,"Ntrans":4,"durations":6}
{"time":"2009-05-15 18:19:54","price":11.925,"volume":1538,"Ntrans":2,"durations":4}
{"time":"2009-05-15 18:19:58","price":11.925,"volume":4000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 18:19:59","price":11.93,"volume":6000,"Ntrans":3,"durations":1}
{"time":"2009-05-15 18:20:00","price":11.925,"volume":4000,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:20:13","price":11.93,"volume":9386,"Ntrans":8,"durations":13}
{"time":"2009-05-15 18:20:18","price":11.93,"volume":3384,"Ntrans":1,"durations":5}
{"time":"2009-05-15 18:20:21","price":11.93,"volume":4940,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:20:22","price":11.92298,"volume":48496,"Ntrans":10,"durations":1}
{"time":"2009-05-15 18:20:28","price":11.91431,"volume":60000,"Ntrans":8,"durations":6}
{"time":"2009-05-15 18:20:31","price":11.915,"volume":9846,"Ntrans":3,"durations":3}
{"time":"2009-05-15 18:20:36","price":11.915,"volume":21256,"Ntrans":3,"durations":5}
{"time":"2009-05-15 18:20:37","price":11.915,"volume":10000,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:20:42","price":11.915,"volume":8744,"Ntrans":1,"durations":5}
{"time":"2009-05-15 18:20:44","price":11.915,"volume":1256,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:20:45","price":11.915,"volume":2028,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:20:52","price":11.915,"volume":10000,"Ntrans":2,"durations":7}
{"time":"2009-05-15 18:20:56","price":11.915,"volume":3282,"Ntrans":1,"durations":4}
{"time":"2009-05-15 18:21:00","price":11.91452,"volume":6244,"Ntrans":3,"durations":4}
{"time":"2009-05-15 18:21:02","price":11.915,"volume":17756,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:21:04","price":11.92,"volume":200,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:21:11","price":11.91,"volume":4000,"Ntrans":3,"durations":7}
{"time":"2009-05-15 18:21:13","price":11.92,"volume":3054,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:21:38","price":11.92,"volume":856,"Ntrans":1,"durations":25}
{"time":"2009-05-15 18:21:41","price":11.92,"volume":9700,"Ntrans":3,"durations":3}
{"time":"2009-05-15 18:21:51","price":11.92,"volume":2600,"Ntrans":1,"durations":10}
{"time":"2009-05-15 18:21:52","price":11.92,"volume":1456,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:21:55","price":11.92,"volume":22000,"Ntrans":7,"durations":3}
{"time":"2009-05-15 18:21:59","price":11.92,"volume":5760,"Ntrans":1,"durations":4}
{"time":"2009-05-15 18:22:04","price":11.925,"volume":898,"Ntrans":1,"durations":5}
{"time":"2009-05-15 18:22:06","price":11.925,"volume":11766,"Ntrans":3,"durations":2}
{"time":"2009-05-15 18:22:11","price":11.92493,"volume":8120,"Ntrans":5,"durations":5}
{"time":"2009-05-15 18:22:13","price":11.92,"volume":13176,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:22:25","price":11.925,"volume":1736,"Ntrans":1,"durations":12}
{"time":"2009-05-15 18:22:26","price":11.925,"volume":1420,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:22:27","price":11.925,"volume":1668,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:22:28","price":11.92037,"volume":9536,"Ntrans":5,"durations":1}
{"time":"2009-05-15 18:22:35","price":11.915,"volume":12000,"Ntrans":1,"durations":7}
{"time":"2009-05-15 18:22:36","price":11.915,"volume":3394,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:22:38","price":11.915,"volume":3226,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:22:41","price":11.92,"volume":1404,"Ntrans":2,"durations":3}
{"time":"2009-05-15 18:22:45","price":11.92,"volume":642,"Ntrans":1,"durations":4}
{"time":"2009-05-15 18:22:46","price":11.92,"volume":4840,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:22:47","price":11.9166,"volume":4940,"Ntrans":3,"durations":1}
{"time":"2009-05-15 18:22:57","price":11.92,"volume":988,"Ntrans":1,"durations":10}
{"time":"2009-05-15 18:22:59","price":11.92,"volume":734,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:23:00","price":11.915,"volume":44,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:23:03","price":11.92,"volume":634,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:23:05","price":11.915,"volume":20000,"Ntrans":5,"durations":2}
{"time":"2009-05-15 18:23:12","price":11.91529,"volume":43180,"Ntrans":7,"durations":7}
{"time":"2009-05-15 18:23:13","price":11.92,"volume":1130,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:23:16","price":11.92,"volume":2100,"Ntrans":1,"durations":3}
{"time":"2009-05-15 18:23:17","price":11.92,"volume":21364,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:23:22","price":11.92,"volume":7540,"Ntrans":1,"durations":5}
{"time":"2009-05-15 18:23:26","price":11.92,"volume":3000,"Ntrans":1,"durations":4}
{"time":"2009-05-15 18:23:30","price":11.92,"volume":1900,"Ntrans":2,"durations":4}
{"time":"2009-05-15 18:23:36","price":11.92,"volume":3660,"Ntrans":2,"durations":6}
{"time":"2009-05-15 18:23:46","price":11.92,"volume":2020,"Ntrans":1,"durations":10}
{"time":"2009-05-15 18:23:47","price":11.92,"volume":5966,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:23:55","price":11.92,"volume":600,"Ntrans":1,"durations":8}
{"time":"2009-05-15 18:23:56","price":11.92,"volume":3442,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:23:58","price":11.92,"volume":1700,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:24:00","price":11.925,"volume":884,"Ntrans":1,"durations":2}
{"time":"2009-05-15 18:24:04","price":11.93,"volume":630,"Ntrans":1,"durations":4}
{"time":"2009-05-15 18:24:05","price":11.925,"volume":2442,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:24:06","price":11.92772,"volume":2994,"Ntrans":2,"durations":1}
{"time":"2009-05-15 18:24:11","price":11.92009,"volume":1000,"Ntrans":3,"durations":5}
{"time":"2009-05-15 18:24:17","price":11.92,"volume":4000,"Ntrans":2,"durations":6}
{"time":"2009-05-15 18:24:18","price":11.93,"volume":2018,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:24:19","price":11.93,"volume":1636,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:24:26","price":11.93,"volume":14224,"Ntrans":7,"durations":7}
{"time":"2009-05-15 18:24:38","price":11.93,"volume":20000,"Ntrans":5,"durations":12}
{"time":"2009-05-15 18:24:43","price":11.92412,"volume":50000,"Ntrans":6,"durations":5}
{"time":"2009-05-15 18:24:50","price":11.92,"volume":10,"Ntrans":1,"durations":7}
{"time":"2009-05-15 18:24:51","price":11.92,"volume":448,"Ntrans":1,"durations":1}
{"time":"2009-05-15 18:24:55","price":11.925,"volume":2108,"Ntrans":2,"durations":4}